List of Securities Quotation: IDX SMC Composite Date: Tuesday, 02 January 2018 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1B3O1 13,150 13,325 13,175 13,275 125 427,300 5,661,760,000 659 1,078.427 13,300 J 39,000 13,275 T/B 1,600 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,250 0 0 7,250 0 0 0 0 1,655.179 7,400 J 1,000 0 B 0 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 2,100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,155 1,180 1,160 1,170 15 11,695,500 13,719,330,000 1,540 1,426.829 1,170 T/J 64,600 1,165 B 260,800 5 ACST Acset Indonusa Tbk. --U6---1 2,460 2,500 2,450 2,450 -10 228,700 561,425,000 61 102.886 2,450 T/J 352,200 2,440 B 13,700 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,885 1,910 1,865 1,865 -20 20,591,800 38,841,543,000 2,148 1,464.664 1,870 J 63,500 1,865 T/B 384,200 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,125 7,225 7,100 7,225 100 48,000 343,517,500 34 310.753 7,200 J 1,400 7,150 B 19,000 8 AGII Aneka Gas Industri Tbk. --S3---1 605 625 600 600 -5 36,300 21,962,000 28 54.545 610 J 18,200 600 T/B 78,700 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 525 535 520 520 -5 6,369,900 3,357,376,000 699 849.562 525 J 243,100 520 T/B 1,088,800 10 AGRS Bank Agris Tbk. --U8---2 230 236 234 236 6 26,400 6,186,600 14 214.545 236 T/J 35,900 234 B 1,200 11 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 476 486 476 478 2 7,410,300 3,559,000,600 1,173 58.180 480 J 133,700 478 T/B 100 12 AKRA AKR Corporindo Tbk. --S9XXO1 6,350 6,425 6,175 6,200 -150 5,089,600 32,088,150,000 1,667 4,941.381 6,225 J 32,600 6,200 T/B 455,200 13 ALTO Tri Banyan Tirta Tbk. --U5---1 388 388 342 342 -46 13,020,800 5,052,065,800 16 170.867 380 J 100 342 T/B 10,200 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 380 0 0 380 0 0 0 0 361.905 400 J 100 360 B 4,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 6,025 6,050 5,900 6,025 0 31,100 187,202,500 48 245.918 6,025 T/J 12,800 5,975 B 1,000 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 610 630 590 625 15 26,200 16,044,000 24 1,594.835 615 J 2,200 610 B 100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,200 0 0 1,200 0 0 0 0 100.000 1,190 J 400 1,160 B 15,000 18 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 625 645 625 635 10 36,621,000 23,211,188,000 1,616 418.672 635 T/J 1,690,500 630 B 724,600 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 32,100 57,138,000 1 113.956 1,770 J 5,700 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 466 466 466 466 0 21,100 9,832,600 4 495.660 468 J 357,300 466 T/B 130,000 21 APLN Agung Podomoro Land Tbk. --M6---1 210 236 212 232 22 100,038,700 22,802,842,000 4,601 63.562 234 J 2,703,800 232 T/B 468,100 22 ARII Atlas Resources Tbk. --U2---2 980 935 860 935 -45 62,100 56,575,500 22 62.333 935 T/J 3,900 890 B 1,000 23 ARMY Armidian Karyatama Tbk. --U6---2 300 310 278 300 0 16,150,200 4,835,828,000 1,028 100.000 300 T/J 130,800 298 B 248,500 24 ARNA Arwana Citramulia Tbk. --S3---1 342 344 340 340 -2 16,600 5,671,000 7 2,310.882 344 J 1,500 342 B 14,000 25 ASGR Astra Graphia Tbk. --U9---1 1,310 1,330 1,310 1,310 0 39,900 52,299,000 14 271.604 1,310 T/J 5,000 1,300 B 3,200 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 890 895 880 895 5 1,189,700 1,058,480,500 159 1,657.407 895 T/J 71,900 890 B 1,000 27 ASRI Alam Sutera Realty Tbk. --S6K--1 356 364 340 360 4 10,118,400 3,624,838,800 644 342.857 360 T/J 768,300 358 B 1,147,600 28 ATIC Anabatic Technologies Tbk. --U9---1 890 870 855 870 -20 8,200 7,120,500 4 124.286 870 T/J 11,700 710 B 2,000 29 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 30 AUTO Astra Otoparts Tbk. --U4---1 2,060 2,130 2,070 2,080 20 6,600 13,819,000 18 1,881.161 2,080 T/J 800 2,070 B 1,300 31 BABP Bank MNC Internasional Tbk. --U8---2 51 52 50 51 0 1,944,200 98,174,000 46 58.536 51 T/J 562,000 50 B 2,007,900 32 BACA Bank Capital Indonesia Tbk. --U8---2 216 218 214 214 -2 263,200 56,591,600 21 157.776 216 J 17,600 214 T/B 3,400 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,530 1,530 1,530 1,530 0 300 459,000 2 1,912.500 1,525 J 100 1,430 B 300 34 BBKP Bank Bukopin Tbk. --S8---1 590 590 575 580 -10 1,191,800 694,124,000 165 172.061 585 J 118,800 580 T/B 233,100 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,375 0 0 1,375 0 0 0 0 99.638 1,390 J 5,500 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,570 3,620 3,560 3,590 20 8,291,500 29,785,433,000 1,738 468.261 3,590 T/J 145,700 3,580 B 28,500 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 400 386 340 346 -54 3,844,000 1,355,930,800 117 352.270 346 T/J 20,500 344 B 100 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,560 0 0 1,560 0 0 0 0 631.541 1,560 J 4,800 1,200 B 1,500 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 6,950 7,200 6,900 7,100 150 5,827,000 41,004,420,000 1,276 4.009 7,100 T/J 12,100 7,050 B 49,800 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8K--2 50 50 50 50 0 2,519,600 125,980,000 134 217.306 50 T/J 135,999,200 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 250 252 244 246 -4 17,355,800 4,289,423,000 747 144.706 248 J 303,000 246 T/B 661,300 43 BFIN BFI Finance Indonesia Tbk. XDU8---2 680 680 675 675 -5 51,100 34,730,500 12 3,459.055 680 J 143,000 675 T/B 22,500 44 BGTG Bank Ganesha Tbk. --S8---2 83 87 82 85 2 769,100 64,636,600 173 82.524 85 T/J 85,100 84 B 110,500 45 BHIT MNC Investama Tbk. --S9K--1 90 94 89 93 3 41,465,600 3,817,489,100 4,852 271.970 94 J 1,752,000 93 T/B 8,400 46 BINA Bank Ina Perdana Tbk. --U8---2 995 980 960 965 -30 35,866,500 34,961,929,000 66 545.210 965 T/J 4,900 945 B 1,000 47 BIPI Benakat Integra Tbk. --S2K--2 71 74 71 74 3 23,392,600 1,711,021,000 719 52.857 74 T/J 158,300 73 B 8,638,600 48 BIRD Blue Bird Tbk. --U7---1 3,460 3,480 3,410 3,470 10 35,000 121,027,000 96 53.385 3,470 T/J 20,000 3,460 B 2,800 49 BISI BISI International Tbk. --S1---1 1,795 1,795 1,725 1,780 -15 861,400 1,513,477,500 21 890.000 1,750 J 2,187,400 1,740 B 40,000 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,400 2,400 2,350 2,360 -40 7,947,700 18,806,214,000 764 393.333 2,370 J 24,000 2,360 T/B 48,200 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 710 725 705 720 10 11,095,900 7,984,821,500 1,349 167.442 725 J 4,150,100 720 T/B 686,100 52 BKSL Sentul City Tbk. --S6K--1 130 136 128 133 3 68,635,600 9,105,266,800 1,675 9.190 134 J 3,180,100 133 T/B 119,200 53 BKSW Bank QNB Indonesia Tbk. --U8---2 240 240 214 238 -2 2,700 641,200 9 546.122 238 T/J 7,600 230 B 100 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 10,100 10,000 10,000 10,000 -100 600 6,000,000 3 333.333 9,800 J 100 9,200 B 100 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 392 330 330 330 -62 100 33,000 1 103.125 388 J 100 334 B 20,500 57 BMTR Global Mediacom Tbk. --S9LKO1 590 610 585 610 20 51,308,700 30,970,662,000 8,556 496.500 610 T/J 1,528,900 605 B 239,200 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 45,600 2,280,000 3 1.719 50 T/J 2,408,344,200 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,350 1,350 1,310 1,320 -30 3,106,000 4,115,978,000 441 9.746 1,325 J 20,000 1,320 T/B 90,500 60 BNII Bank Maybank Indonesia Tbk. --M8K--1 264 270 266 266 2 844,100 226,321,000 103 3.144 268 J 30,000 266 T/B 366,900 61 BNLI Bank Permata Tbk. --M8K--1 625 625 605 610 -15 1,924,400 1,178,468,000 177 6.642 615 J 93,900 610 T/B 87,600 62 BOGA Bintang Oto Global Tbk. --S9---2 620 625 620 625 5 1,435,700 894,223,500 211 606.796 630 J 358,400 625 T/B 45,700 63 BOLT Garuda Metalindo Tbk. --U4---2 985 1,005 985 1,005 20 957,300 949,636,000 511 182.727 1,005 T/J 1,100 1,000 B 30,700 64 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,000 0 0 6,000 0 0 0 0 1,200.000 0 J 0 0 B 0 65 BRAM Indo Kordsa Tbk. --U4---1 7,375 7,375 7,375 7,375 0 200 1,475,000 2 287.026 7,375 T/J 11,200 6,000 B 100 66 BRMS Bumi Resources Minerals Tbk. --U9---2 66 68 65 67 1 32,718,500 2,179,107,300 444 10.551 67 T/J 370,700 66 B 7,920,300 67 BRNA Berlina Tbk. --U3---2 1,240 1,240 1,150 1,240 0 47,900 57,474,000 4 930.372 1,240 T/J 29,900 1,220 B 100 68 BRPT Barito Pacific Tbk. --S3XXO1 2,260 2,270 2,200 2,250 -10 22,161,800 49,851,091,000 1,694 176.206 2,260 J 773,800 2,240 B 900 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,700 1,710 1,680 1,700 0 7,369,300 12,522,301,000 1,497 333.004 1,700 T/J 1,728,100 1,685 B 500,500 70 BSIM Bank Sinarmas Tbk. --U8---1 880 880 850 850 -30 1,300 1,141,000 2 579.734 850 T/J 700 665 B 11,000 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,100 2,190 2,050 2,190 90 5,100 10,678,000 15 112.308 2,300 J 600 2,000 B 5,300 72 BSWD Bank Of India Indonesia Tbk. XRU8---2 1,735 1,780 1,735 1,780 45 2,500 4,342,000 2 1,329.052 1,760 J 2,000 1,350 B 1,000 73 BTEK Bumi Teknokultura Unggul Tbk --S5---2 140 140 124 131 -9 20,312,400 2,685,029,400 1,334 1,003.678 132 J 226,000 131 T/B 3,997,000 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 1,000 50,000 1 46.913 50 T/J 264,280,400 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8---1 2,460 2,510 2,440 2,440 -20 234,300 574,476,000 156 472.354 2,450 J 59,300 2,440 T/B 74,400 76 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,550 0 0 1,550 0 0 0 0 262.712 1,460 J 200 1,400 B 900 77 BUMI Bumi Resources Tbk. --S2LKO2 270 274 262 268 -2 253,027,500 67,832,808,200 4,242 15.554 268 T/J 4,159,700 266 B 4,121,000 78 BUVA Bukit Uluwatu Villa Tbk. --U9---2 520 482 464 482 -38 200 94,600 2 185.385 500 J 14,800 482 T/B 4,900 79 BVIC Bank Victoria International Tbk. --S8---1 236 240 234 236 0 133,000 31,427,600 47 223.162 238 J 53,600 236 T/B 79,100 80 BWPT Eagle High Plantations Tbk. --U1K--1 183 191 181 187 4 86,213,000 16,184,210,300 1,960 40.899 187 T/J 3,798,800 186 B 3,064,200 81 BYAN Bayan Resources Tbk. --U2---1 10,600 10,800 10,600 10,700 100 26,500 281,617,500 14 184.483 10,800 J 28,500 10,700 T/B 600 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,345 1,390 1,340 1,370 25 14,700 19,911,000 6 78.286 1,370 T/J 7,400 1,285 B 300 83 CASA Capital Financial Indonesia Tbk. --S8K--2 364 368 364 368 4 984,700 360,785,600 39 283.077 370 J 291,900 368 T/B 330,100 84 CASS Cardig Aero Services Tbk. --U7---2 900 880 840 840 -60 4,600 3,914,500 13 210.000 860 J 1,000 835 B 5,300 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 80 82 80 82 2 11,300 924,200 11 524.800 82 T/J 27,200 80 B 125,300 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 280 280 280 280 0 13,500 3,780,000 3 21.910 280 T/J 86,500 274 B 27,300 87 CITA Cita Mineral Investindo Tbk. --U2---2 710 850 850 850 140 100 85,000 1 3,084.404 850 T/J 1,100 710 B 100 88 CLEO Sariguna Primatirta Tbk. --S5---2 755 760 750 760 5 1,131,600 854,424,000 134 660.870 760 T/J 103,400 755 B 86,700 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,540 1,540 1,460 1,500 -40 169,600 256,249,000 40 143.533 1,500 T/J 99,100 1,460 B 30,200 90 COWL Cowell Development Tbk. --M6---2 880 890 875 890 10 376,200 332,504,500 153 684.615 890 T/J 1,800 885 B 300 91 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,000 3,290 3,110 3,290 290 3,827,800 12,382,898,000 1,392 14,983.832 3,290 T/J 27,100 3,280 B 4,100 92 CPRO Central Proteina Prima Tbk. --U3K--1 50 50 50 50 0 10,700 535,000 3 45.455 50 T/J 123,083,900 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 454 458 454 454 0 1,233,100 561,040,400 165 229.102 454 T/J 25,000 450 B 100 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,500 1,500 1,495 1,495 -5 2,100 3,140,500 2 498.333 1,495 T/J 2,100 0 B 0 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 1,185 1,185 1,160 1,160 -25 12,866,600 15,006,982,000 1,130 259.718 1,160 T/J 3,497,300 1,155 B 640,400 97 DART Duta Anggada Realty Tbk. --U6---1 306 308 308 308 2 800 246,400 2 56.938 318 J 100 308 T/B 20,300 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 23,500 1,175,000 8 16.496 50 T/J 115,892,900 0 B 0 99 DILD Intiland Development Tbk. --S6---1 350 354 350 352 2 2,392,100 842,320,000 112 61.339 352 T/J 45,200 350 B 879,700 100 DKFT Central Omega Resources Tbk. --U2---2 394 394 380 386 -8 1,140,700 437,700,400 54 991.523 388 J 165,500 382 B 23,000 101 DLTA Delta Djakarta Tbk. --U5---1 4,590 4,600 4,510 4,600 10 41,100 189,014,000 14 27,497.161 4,600 T/J 3,600 4,510 B 1,000 102 DMAS Puradelta Lestari Tbk. --M6K--1 171 174 170 171 0 2,937,500 502,156,700 185 81.429 172 J 139,600 171 T/B 134,400 103 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,250 2,240 2,200 2,240 -10 10,300 23,063,000 4 1,967.691 2,240 T/J 10,000 2,230 B 10,000 104 DOID Delta Dunia Makmur Tbk. --S2K--2 715 735 715 720 5 21,075,900 15,264,471,500 1,482 974.764 720 T/J 64,700 715 B 1,086,600 105 DPUM Dua Putra Utama Makmur Tbk. --U9---1 278 282 272 272 -6 434,900 118,955,000 63 49.455 274 J 17,200 272 T/B 143,600 106 DSNG Dharma Satya Nusantara Tbk. --U1---1 436 436 434 436 0 549,300 239,485,800 14 117.838 436 T/J 201,000 430 B 4,500 107 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,900 14,100 14,100 14,100 200 500 7,050,000 1 940.000 14,500 J 200 14,300 B 100 108 DUTI Duta Pertiwi Tbk --U6---2 5,400 0 0 5,400 0 0 0 0 543.096 5,700 J 100 0 B 0 109 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,960 1,990 1,955 1,990 30 300 593,500 3 732.502 2,010 J 300 1,930 B 200 110 ELSA Elnusa Tbk. --S2K--1 372 392 372 384 12 229,321,200 88,087,676,400 4,616 96.000 386 J 4,342,200 384 T/B 8,407,500 111 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 10,800 540,000 5 10.308 50 T/J 266,091,900 0 B 0 112 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,990 0 0 2,990 0 0 0 0 2,091.948 3,000 J 5,000 0 B 0 113 ERAA Erajaya Swasembada Tbk. --S9---1 735 745 720 720 -15 5,938,100 4,301,638,000 541 72.000 720 T/J 859,200 715 B 436,700 114 ESSA Surya Esa Perkasa Tbk. --U2---1 220 200 180 191 -29 2,494,000 474,498,800 277 313.115 192 J 20,000 191 T/B 100 115 EXCL XL Axiata Tbk. --S7XXO1 2,960 3,000 2,870 2,880 -80 3,933,100 11,392,492,000 2,383 146.162 2,890 J 2,300 2,880 T/B 110,400 116 FAST Fast Food Indonesia Tbk. --U9---2 1,440 1,460 1,410 1,460 20 31,100 44,275,000 11 2,296.139 1,460 T/J 1,500 1,410 B 100 117 FASW Fajar Surya Wisesa Tbk. --U3---1 5,400 5,475 5,375 5,425 25 165,500 897,380,000 50 1,243.240 5,425 T/J 5,600 5,400 B 14,500 118 FIRE Alfa Energi Investama Tbk. --U2---2 1,490 1,490 1,340 1,340 -150 370,600 509,186,000 205 268.000 1,340 T/J 17,600 1,330 B 13,700 119 FISH FKS Multi Agro Tbk. --U9---2 2,400 2,400 2,400 2,400 0 200 480,000 1 1,920.000 2,400 T/J 600 2,370 B 1,000 120 FMII Fortune Mate Indonesia Tbk --U6---2 515 510 510 510 -5 381,900 194,769,000 2 510.000 510 T/J 3,000 388 B 3,000 121 FORZ Forza Land Indonesia Tbk. --S6---1 770 770 745 770 0 19,377,600 14,818,258,500 82 350.000 765 J 10,000 745 B 2,900 122 FPNI Lotte Chemical Titan Tbk. --M3---2 188 193 182 184 -4 932,100 173,123,000 177 55.812 185 J 18,000 184 T/B 68,400 123 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 6,400 320,000 2 2.778 50 T/J 4,843,400 0 B 0 124 GEMS Golden Energy Mines Tbk. XDU2---1 2,750 0 0 2,750 0 0 0 0 110.000 2,750 J 7,900 2,500 B 100 125 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 300 304 300 302 2 2,426,700 731,694,600 264 40.597 304 J 769,900 302 T/B 304,300 126 GJTL Gajah Tunggal Tbk. --S4K--1 680 695 680 690 10 1,613,300 1,113,289,000 852 135.464 695 J 464,200 690 T/B 166,700 127 GMFI Garuda Maintenance Facility Aero Asia Tbk. --U4---1 318 324 318 320 2 3,122,800 1,001,683,400 402 80.000 322 J 427,200 320 T/B 407,200 128 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 10,175 0 0 10,175 0 0 0 0 1,769.565 10,225 J 500 10,200 B 500 129 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---1 150 156 148 148 -2 11,600 1,721,500 12 59.200 156 J 5,000 148 T/B 10,300 131 HDTX Panasia Indo Resources Tbk. --U4---1 496 0 0 496 0 0 0 0 78.217 496 J 104,900 382 B 100 132 HERO Hero Supermarket Tbk. --U9---1 925 935 925 925 0 600 558,500 6 1,930.784 930 J 1,800 925 T/B 2,900 133 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,990 2,990 2,900 2,900 -90 20,700 60,500,000 17 887.773 2,950 J 5,000 2,900 T/B 2,300 134 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 730 735 610 610 -120 700,200 497,685,500 97 938.462 730 J 42,400 610 T/B 13,400 135 HRTA Hartadinata Abadi Tbk. --S5---2 298 292 280 288 -10 497,900 140,596,800 41 96.000 288 T/J 66,400 284 B 105,700 136 HRUM Harum Energy Tbk. --S2K--1 2,050 2,110 2,050 2,050 0 1,897,000 3,938,929,000 413 39.423 2,050 T/J 75,200 2,040 B 126,400 137 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,100 0 0 8,100 0 0 0 0 871.155 8,100 J 800 6,500 B 10,000 138 IDPR Indonesia Pondasi Raya Tbk. --U6---1 1,050 0 0 1,050 0 0 0 0 82.031 1,040 J 1,100 910 B 500 139 IIKP Inti Agri Resources Tbk --U5---2 330 330 260 306 -24 365,040,000 116,381,936,800 1,484 587.355 306 T/J 72,300 304 B 162,600 140 IMAS Indomobil Sukses Internasional Tbk. --U4---1 840 850 840 840 0 45,100 37,885,000 7 112.770 850 J 9,900 840 T/B 16,500 141 IMJS Indomobil Multi Jasa Tbk. --M8---1 266 272 262 270 4 2,394,800 640,373,800 249 54.000 270 T/J 53,600 268 B 82,600 142 IMPC Impack Pratama Industri Tbk. --U3---2 1,090 1,090 1,085 1,090 0 518,900 565,014,000 70 286.842 1,095 J 94,600 1,090 T/B 1,400 143 INAF Indofarma Tbk. --U5K--1 5,900 5,900 5,700 5,875 -25 280,100 1,636,670,000 246 2,350.000 5,875 T/J 85,900 5,775 B 200 144 INCO Vale Indonesia Tbk. --S2XXO1 2,890 3,040 2,920 3,030 140 14,717,300 43,986,333,000 2,501 1,236.735 3,030 T/J 53,800 3,020 B 18,100 145 INDY Indika Energy Tbk. --S7K--1 3,060 3,300 3,070 3,280 220 57,830,600 187,229,264,000 6,016 111.186 3,290 J 505,500 3,280 T/B 1,108,500 146 INKP Indah Kiat Pulp & Paper Tbk. --S3---1 5,400 5,550 5,350 5,500 100 9,526,400 51,793,937,500 5,034 283.407 5,500 T/J 119,600 5,475 B 49,000 147 INPC Bank Artha Graha Internasional Tbk. --S8---1 80 83 80 81 1 1,227,900 100,221,200 86 0.463 82 J 175,900 81 T/B 364,000 148 INPP Indonesian Paradise Property Tbk. --M9---2 650 0 0 650 0 0 0 0 619.048 650 J 292,300 645 B 61,000 149 INTA Intraco Penta Tbk. --U9---2 428 428 424 428 0 1,741,000 741,683,200 174 301.704 428 T/J 195,800 424 B 378,700 150 ISAT Indosat Tbk. --S7K--1 4,800 4,850 4,750 4,750 -50 153,000 734,423,000 180 339.286 4,780 J 1,000 4,750 T/B 7,700 151 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 115 122 116 120 5 2,599,100 310,138,800 166 40.678 120 T/J 87,300 119 B 15,000 152 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 20,700 20,825 20,450 20,475 -225 577,400 11,911,507,500 1,162 146.250 20,475 T/J 11,200 20,450 B 6,400 153 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 133 137 126 132 -1 467,200 61,770,700 89 94.286 132 T/J 33,300 127 B 117,100 154 JIHD Jakarta International Hotels & Development Tbk. --U9---2 460 498 488 488 28 7,500 3,661,000 2 276.817 488 T/J 22,300 462 B 10,000 155 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 540 0 0 540 0 0 0 0 446.957 540 J 200,000 0 B 0 156 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,300 1,355 1,305 1,350 50 5,699,900 7,671,643,000 1,061 369.054 1,355 J 158,500 1,350 T/B 893,700 157 JRPT Jaya Real Property Tbk. --S6---1 900 900 850 885 -15 1,200,000 1,069,434,500 59 850.962 885 T/J 147,700 855 B 4,000 158 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 6,400 6,425 6,275 6,275 -125 4,060,100 25,718,177,500 1,678 370.031 6,325 J 1,200 6,275 T/B 220,900 159 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 538.422 2,600 J 2,000 1,875 B 100 160 KAEF Kimia Farma Tbk. --M5K--1 2,700 2,730 2,590 2,600 -100 1,501,500 3,933,008,000 949 2,600.000 2,610 J 64,300 2,600 T/B 200 161 KBLI KMI Wire & Cable Tbk. --S4K--1 426 442 424 438 12 7,645,300 3,308,842,200 609 53.221 438 T/J 363,000 436 B 294,600 162 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---1 286 286 280 284 -2 8,749,200 2,472,831,200 287 9.853 286 J 272,600 284 T/B 3,067,200 164 KINO Kino Indonesia Tbk. --U5---2 2,120 2,120 2,100 2,100 -20 120,300 252,654,000 20 55.263 2,120 J 400 2,100 T/B 16,200 165 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,950 2,970 2,910 2,910 -40 223,900 657,686,000 44 970.000 2,910 T/J 2,200 2,900 B 10,500 166 KKGI Resource Alam Indonesia Tbk. --S2---1 324 362 324 344 20 565,800 198,332,200 141 1,207.018 352 J 10,100 344 T/B 36,800 167 KMTR Kirana Megatara Tbk. --M3---2 462 474 462 468 6 72,100 33,481,200 43 102.183 468 T/J 3,000 462 B 57,000 168 KPIG MNC Land Tbk. --U9---2 1,275 1,335 1,335 1,335 60 100 133,500 1 287.264 1,320 J 2,000 1,100 B 1,000 169 KRAH Grand Kartech Tbk. --U4---2 2,750 2,750 2,730 2,750 0 62,200 170,600,000 57 1,000.000 2,750 T/J 3,400 2,740 B 400 170 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 424 432 416 416 -8 10,864,600 4,564,894,400 904 51.718 418 J 22,000 416 T/B 730,600 171 KREN Kresna Graha Investama Tbk. --S8K--1 530 530 510 525 -5 16,258,800 8,486,191,500 1,718 5,461.923 525 T/J 31,000 520 B 400 172 LINK Link Net Tbk. XDS9K--1 5,500 5,500 5,125 5,400 -100 37,600 201,735,000 78 337.500 5,400 T/J 2,200 5,375 B 500 173 LPCK Lippo Cikarang Tbk --S6---1 3,140 3,190 3,100 3,150 10 595,800 1,882,249,000 331 340.541 3,150 T/J 108,900 3,140 B 1,800 174 LPKR Lippo Karawaci Tbk. --S6XXO1 488 492 484 484 -4 20,646,800 10,053,037,400 1,545 123.924 486 J 1,086,900 484 T/B 607,300 175 LPPF Matahari Department Store Tbk. --S9XXO1 10,000 10,900 10,575 10,675 675 2,029,200 21,766,502,500 1,410 241.893 10,700 J 1,900 10,675 T/B 133,200 176 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,420 1,355 1,325 1,330 -90 12,990,900 17,386,105,000 1,852 343.226 1,330 T/J 779,800 1,325 B 352,200 177 MABA Marga Abhinaya Abadi Tbk. XRU9---2 1,200 1,200 935 1,040 -160 432,900 463,995,000 445 2,192.890 1,040 T/J 500 1,035 B 2,000 178 MAIN Malindo Feedmill Tbk. --U3---1 740 750 740 745 5 70,900 52,654,500 30 423.295 745 T/J 81,000 740 B 39,100 179 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,905 1,945 1,895 1,895 -10 17,900 34,078,500 45 112.798 1,935 J 100 1,890 B 2,000 180 MAPI Mitra Adiperkasa Tbk. --S9K--1 6,200 6,325 6,200 6,275 75 593,000 3,719,107,500 615 1,004.000 6,275 T/J 422,100 6,225 B 3,300 181 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,600 1,615 1,595 1,600 0 2,547,600 4,084,965,000 336 640.000 1,600 T/J 86,200 1,595 B 160,000 182 MASA Multistrada Arah Sarana Tbk. --S4---1 280 280 270 280 0 303,500 84,829,600 19 199.090 280 T/J 93,500 270 B 66,100 183 MAYA Bank Mayapada Internasional Tbk. --U8---1 3,850 3,980 3,850 3,980 130 12,600 48,653,000 7 1,570.608 3,980 T/J 400 3,850 B 4,100 184 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,900 3,130 2,850 2,900 0 53,800 160,478,000 49 223.077 2,900 T/J 1,600 2,890 B 100 185 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 590 635 560 615 25 4,736,700 2,930,840,000 440 38.438 620 J 500 615 T/B 777,500 186 MCAS M Cash Integrasi Tbk. --U9---2 1,980 2,010 1,940 1,940 -40 4,839,100 9,499,909,000 387 140.072 1,945 J 55,000 1,940 T/B 100 187 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 214 220 214 216 2 1,967,300 423,715,200 131 193.736 216 T/J 72,700 214 B 596,400 188 MDIA Intermedia Capital Tbk. --U9---1 172 171 161 168 -4 36,300 6,098,700 13 121.739 168 T/J 99,300 161 B 700 189 MDKA Merdeka Copper Gold Tbk. --U2---2 2,140 2,250 2,130 2,240 100 296,100 635,523,000 24 112.000 2,150 J 35,000 2,140 B 100 190 MDLN Modernland Realty Tbk. --S6---1 294 300 294 296 2 448,300 132,895,200 139 87.846 298 J 86,700 294 B 627,800 191 MEDC Medco Energi Internasional Tbk. --S2K--1 890 910 890 895 5 38,455,000 34,592,308,000 1,857 1,576.343 900 J 1,889,200 895 T/B 3,774,500 192 MEGA Bank Mega Tbk. --U8---1 3,340 3,200 3,140 3,140 -200 1,300 4,088,000 8 2,288.830 3,200 J 700 3,080 B 200 193 MERK Merck Tbk. --U5---2 8,500 0 0 8,500 0 0 0 0 22,411.475 8,700 J 500 8,100 B 100 194 META Nusantara Infrastructure Tbk. --S7---1 216 218 216 218 2 6,197,100 1,343,097,000 142 65.446 220 J 1,013,300 218 T/B 879,800 195 MFIN Mandala Multifinance Tbk. --U8---2 1,460 1,460 1,440 1,440 -20 138,900 200,152,000 11 738.462 1,440 T/J 141,500 1,415 B 10,000 196 MIDI Midi Utama Indonesia Tbk. --U9---2 1,050 0 0 1,050 0 0 0 0 381.818 1,050 J 489,000 900 B 500 197 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,810 1,825 1,760 1,780 -30 2,564,800 4,593,969,500 873 104.799 1,780 T/J 402,800 1,770 B 1,000 198 MINA Sanurhasta Mitra Tbk. --U9---2 1,960 1,950 1,945 1,945 -15 662,100 1,288,842,500 4 1,852.381 1,945 T/J 5,000 1,870 B 13,000 199 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 262 266 258 264 2 3,888,300 1,019,651,200 278 660.000 266 J 19,900 262 B 800 200 MKPI Metropolitan Kentjana Tbk. --U6---2 36,500 36,500 36,500 36,500 0 96,200 3,511,300,000 46 1,738.095 36,550 J 100 35,800 B 200 201 MLBI Multi Bintang Indonesia Tbk. --U5---1 13,675 13,700 13,650 13,650 -25 500 6,840,000 4 86,942.675 13,700 J 1,700 13,625 B 200 202 MLPL Multipolar Tbk. --S9K--1 143 146 143 144 1 3,943,900 568,876,400 239 16.517 145 J 396,500 144 T/B 15,000 203 MLPT Multipolar Technology Tbk. --U9---1 620 675 625 675 55 200 130,000 2 140.625 755 J 100 675 T/B 2,400 204 MMLP Mega Manunggal Property Tbk. --U6---2 570 585 545 585 15 505,400 286,152,000 51 100.000 585 T/J 225,800 540 B 15,000 205 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,285 1,300 1,275 1,285 0 12,550,700 16,140,201,500 1,810 142.778 1,285 T/J 153,300 1,280 B 200,100 206 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 970 975 930 930 -40 44,000 41,464,000 41 62.000 940 J 300 930 T/B 48,200 207 MPPA Matahari Putra Prima Tbk. --S9K--1 452 454 450 454 2 1,760,300 793,560,800 197 190.877 454 T/J 214,000 452 B 32,800 208 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,000 0 0 4,000 0 0 0 0 362.817 4,050 J 1,100 3,650 B 100 209 MSKY MNC Sky Vision Tbk. --U9---1 780 810 805 805 25 32,500 26,192,500 8 52.961 805 T/J 18,100 780 B 5,000 210 MTDL Metrodata Electronics Tbk. --U9---1 650 650 645 645 -5 24,100 15,577,000 10 1,161.158 645 T/J 1,000 625 B 2,000 211 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---1 398 398 358 380 -18 62,800 23,453,200 27 159.764 382 J 49,900 380 T/B 26,500 213 MYOH Samindo Resources Tbk. --U2---1 700 705 690 695 -5 344,100 239,416,000 42 82.780 695 T/J 99,900 690 B 5,000 214 MYOR Mayora Indah Tbk. --M5KB-1 2,020 2,250 2,120 2,120 100 2,675,000 5,758,469,000 739 10,605.303 2,120 T/J 105,900 2,110 B 18,800 215 MYRX Hanson International Tbk. --S6XXO2 110 113 110 112 2 611,808,500 67,924,883,300 601 76.382 113 J 279,000 112 T/B 2,756,300 216 NASA Ayana Land International Tbk. --U9---2 420 422 418 418 -2 242,400 101,760,200 31 405.825 422 J 146,500 418 T/B 145,100 217 NIKL Pelat Timah Nusantara Tbk. --U3---1 4,950 5,050 4,750 4,860 -90 323,800 1,577,463,500 472 1,495.385 4,860 T/J 6,800 4,840 B 3,900 218 NIRO Nirvana Development Tbk. --U6---2 80 80 75 76 -4 692,000 53,220,700 58 72.381 77 J 100 76 T/B 532,000 219 NISP Bank OCBC NISP Tbk. --U8---1 1,875 1,830 1,825 1,825 -50 4,000 7,305,000 2 1,105.746 1,890 J 300 1,830 B 400 220 NOBU Bank Nationalnobu Tbk. --M8---1 960 960 830 860 -100 131,300 113,537,000 36 229.333 865 J 20,600 845 B 100 221 NRCA Nusa Raya Cipta Tbk. --S6---1 380 394 382 386 6 331,700 128,452,200 97 45.412 392 J 600 386 T/B 17,700 222 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 890 915 825 870 -20 104,200 88,714,000 108 1,721.238 870 T/J 37,900 860 B 100 223 PALM Provident Agro Tbk. --U1---2 328 330 326 326 -2 2,700 886,200 6 89.103 326 T/J 4,000 322 B 100 224 PANS Panin Sekuritas Tbk. --U8---1 2,010 2,050 1,970 1,980 -30 28,900 58,372,500 27 1,440.000 2,050 J 2,400 1,980 T/B 8,900 225 PBRX Pan Brothers Tbk. --S4K--1 535 535 510 515 -20 19,534,000 10,269,239,000 7,941 911.504 515 T/J 6,600 510 B 233,000 226 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,750 0 0 1,750 0 0 0 0 145.833 1,750 J 6,100 1,550 B 100 227 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,750 1,785 1,750 1,765 15 20,497,300 36,165,416,500 2,360 588.333 1,765 T/J 530,600 1,760 B 10,800 228 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,320 1,320 1,320 1,320 0 3,500 4,620,000 2 257.561 1,320 T/J 8,300 1,315 B 2,500 229 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,550 3,510 3,510 3,510 -40 100 351,000 1 1,456.492 3,550 J 9,100 3,500 B 5,000 230 PNBN Bank Pan Indonesia Tbk --M8K--1 1,140 1,180 1,130 1,140 0 2,341,700 2,686,774,500 259 1,898.102 1,145 J 130,400 1,140 T/B 35,900 231 PNIN Paninvest Tbk. --U8---1 880 890 880 890 10 722,500 642,718,500 105 946.406 890 T/J 100,000 885 B 30,000 232 PNLF Panin Financial Tbk. --S8K--1 248 248 238 238 -10 5,506,900 1,317,910,800 249 257.242 242 J 333,800 238 T/B 2,891,600 233 POOL Pool Advista Indonesia Tbk. --S9---2 4,050 4,050 4,000 4,000 -50 17,976,000 72,407,408,000 62 2,538.860 4,010 J 125,000 4,000 T/B 359,500 234 POWR Cikarang Listrindo Tbk. --M7---2 1,300 1,280 1,270 1,275 -25 91,400 116,694,000 29 85.000 1,290 J 100 1,275 T/B 85,400 235 PPRE PP Presisi Tbk. --U7---1 416 416 402 404 -12 3,134,400 1,269,853,800 239 93.953 404 T/J 474,800 402 B 338,900 236 PPRO PP Properti Tbk. --S6LKO1 189 195 189 189 0 38,326,800 7,339,314,500 1,223 408.649 190 J 140,400 189 T/B 1,193,300 237 PRDA Prodia Widyahusada Tbk. --U9---2 3,700 0 0 3,700 0 0 0 0 56.923 3,690 J 400 3,590 B 100 238 PSAB J Resources Asia Pasifik Tbk. --M2---2 179 188 180 185 6 2,826,500 522,849,200 372 600.201 185 T/J 93,300 184 B 9,300 239 PTBA Bukit Asam Tbk. --S2BXO1 2,460 2,530 2,460 2,500 40 22,905,300 57,433,992,000 2,785 2,173.913 2,500 T/J 1,034,600 2,490 B 43,700 240 PTPP PP (Persero) Tbk. --S6XXO1 2,640 2,660 2,600 2,620 -20 11,398,000 29,927,210,000 2,069 492.481 2,630 J 292,500 2,620 T/B 37,200 241 PTRO Petrosea Tbk. --M2---1 1,660 1,750 1,660 1,725 65 2,261,300 3,896,720,000 751 1,380.000 1,730 J 178,000 1,720 B 3,200 242 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,200 0 0 7,200 0 0 0 0 564.706 7,200 J 7,100 0 B 0 243 PWON Pakuwon Jati Tbk. --S6BXO1 685 690 670 685 0 15,578,600 10,641,797,000 913 2,640.811 685 T/J 33,900 680 B 147,200 244 RAJA Rukun Raharja Tbk. --S7---1 300 302 274 298 -2 114,200 32,990,200 33 1,023.633 298 T/J 17,300 282 B 4,300 245 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,200 1,170 1,095 1,105 -95 5,494,300 6,141,568,500 1,272 690.625 1,110 J 15,800 1,105 T/B 127,800 246 RDTX Roda Vivatex Tbk --U6---1 6,000 6,025 5,925 5,925 -75 5,600 33,190,000 2 312.139 7,100 J 100 5,925 T/B 100 247 RIMO Rimo International Lestari Tbk --S9---2 158 167 157 163 5 547,664,200 87,380,430,500 1,690 89.490 163 T/J 113,200 162 B 15,600 248 RMBA Bentoel Internasional Investama Tbk. --U5---1 380 380 380 380 0 1,000 380,000 1 2,973.396 372 J 20,000 334 B 500 249 RODA Pikko Land Development Tbk. --U6---2 170 200 156 158 -12 34,400 6,389,500 26 252.275 167 J 1,700 157 B 300 250 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,275 1,270 1,255 1,265 -10 575,700 726,652,000 84 496.078 1,265 T/J 458,400 1,260 B 702,000 251 SAME Sarana Meditama Metropolitan Tbk. --M9---2 570 590 560 585 15 1,980,500 1,148,843,000 777 731.250 585 T/J 34,100 575 B 30,600 252 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 9,050 9,000 9,050 50 800 7,235,000 2 5,838.710 9,050 T/J 9,300 8,750 B 200 254 SCMA Surya Citra Media Tbk. --S9BXO1 2,480 2,490 2,400 2,450 -30 7,047,600 17,201,534,000 2,069 1,108.331 2,460 J 100 2,450 T/B 1,002,000 255 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 890 0 0 890 0 0 0 0 995.470 890 J 1,000 710 B 7,000 256 SGRO Sampoerna Agro Tbk. --U1---1 2,570 2,580 2,550 2,570 0 451,500 1,160,897,000 60 109.829 2,570 T/J 184,700 2,560 B 20,500 257 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,550 1,550 1,550 1,550 0 20,100 31,155,000 11 72.030 1,550 T/J 2,800 1,475 B 200 258 SHIP Sillo Maritime Perdana Tbk. --S7---2 790 805 790 800 10 2,671,000 2,127,719,000 310 571.429 800 T/J 39,300 795 B 10,500 259 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---1 545 565 535 540 -5 4,883,200 2,654,043,500 247 93.103 540 T/J 93,900 535 B 1,291,000 261 SILO Siloam International Hospitals Tbk. --U9K--1 9,575 9,550 9,350 9,350 -225 290,600 2,753,100,000 133 106.192 9,350 T/J 17,700 9,325 B 5,800 262 SIMP Salim Ivomas Pratama Tbk. --M1---1 464 488 460 484 20 4,978,400 2,353,237,400 478 44.000 486 J 55,100 484 T/B 253,900 263 SMAR Smart Tbk. --U1---2 3,420 0 0 3,420 0 0 0 0 1,129.981 3,590 J 500 3,150 B 400 264 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,800 3,790 3,650 3,690 -110 374,100 1,386,898,000 377 658.929 3,690 T/J 19,900 3,660 B 23,600 265 SMCB Holcim Indonesia Tbk. --M3---1 835 835 825 825 -10 68,100 56,446,000 22 996.377 830 J 19,900 825 T/B 26,200 266 SMDR Samudera Indonesia Tbk. --S7---1 390 402 384 390 0 11,750,300 4,615,930,200 1,514 1,565.134 392 J 142,300 390 T/B 104,000 267 SMRA Summarecon Agung Tbk. --S6XXO1 945 950 915 940 -5 11,730,300 11,004,745,000 1,553 1,544.528 940 T/J 485,600 930 B 500,000 268 SMRU SMR Utama Tbk. --U2---2 482 492 486 492 10 2,760,700 1,348,624,400 40 120.318 492 T/J 145,000 488 B 503,100 269 SMSM Selamat Sempurna Tbk. --S4---1 1,255 1,265 1,250 1,260 5 700,300 882,738,000 121 3,365.475 1,265 J 2,200 1,255 B 10,000 270 SOCI Soechi Lines Tbk. --M7---1 236 246 236 240 4 22,869,700 5,519,391,200 1,361 43.636 242 J 2,522,100 240 T/B 2,408,800 271 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 242 220 202 208 -34 189,800 40,193,600 49 221.983 220 J 108,000 208 T/B 9,000 272 SRIL Sri Rejeki Isman Tbk. --S4LKO1 380 378 372 372 -8 40,666,000 15,212,337,200 1,784 155.000 372 T/J 2,197,900 370 B 5,612,300 273 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,580 3,600 3,570 3,600 20 49,500 176,746,000 19 65.455 3,600 T/J 13,600 3,570 B 97,700 274 SSIA Surya Semesta Internusa Tbk. --S6K--1 515 535 500 520 5 12,521,800 6,547,096,500 1,064 213.333 525 J 1,842,900 520 T/B 8,000 275 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,500 1,500 1,475 1,490 -10 39,322,000 58,489,942,500 530 222.388 1,490 T/J 36,200 1,480 B 19,300 276 STTP Siantar Top Tbk. --U5---2 4,360 4,390 4,390 4,390 30 2,000 8,780,000 1 2,594.103 4,410 J 2,000 4,380 B 5,000 277 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 12,300 615,000 3 64.769 50 T/J 54,439,500 0 B 0 278 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 6,800 6,800 6,800 0 100 680,000 1 208.847 0 J 0 0 B 0 279 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 3,580 3,690 3,580 3,640 60 708,100 2,560,647,000 251 3,309.091 3,690 J 4,700 3,640 T/B 7,600 280 TARA Sitara Propertindo Tbk. --S6K--1 780 800 780 800 20 42,565,700 33,553,214,000 2,548 754.717 800 T/J 704,600 795 B 57,700 281 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,425 6,450 6,300 6,450 25 706,500 4,536,882,500 829 318.519 6,475 J 100 6,300 B 600 282 TBLA Tunas Baru Lampung Tbk. XDS1---1 1,225 1,220 1,190 1,200 -25 3,751,200 4,498,700,000 325 273.255 1,200 T/J 49,700 1,195 B 74,500 283 TCID Mandom Indonesia Tbk. --U5---1 17,900 18,600 18,600 18,600 700 100 1,860,000 1 1,824.388 18,600 T/J 6,000 17,250 B 200 284 TELE Tiphone Mobile Indonesia Tbk. --M9K--1 1,000 990 940 940 -60 8,700 8,396,000 7 303.226 980 J 1,700 940 T/B 70,500 285 TFCO Tifico Fiber Indonesia Tbk. --U4---2 790 0 0 790 0 0 0 0 179.025 790 J 5,300 630 B 100 286 TGKA Tigaraksa Satria Tbk. --U9---2 2,600 2,550 2,500 2,550 -50 500 1,255,000 3 2,095.489 2,550 T/J 1,800 2,020 B 1,000 287 TGRA Terregra Asia Energy Tbk. --U7---1 545 545 535 545 0 856,100 464,564,500 195 272.500 545 T/J 12,800 540 B 13,100 288 TINS Timah (Persero) Tbk. --S2K--1 775 805 775 790 15 18,274,500 14,486,559,000 1,659 403.685 795 J 671,600 790 T/B 3,203,700 289 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 2,920 3,020 2,920 2,970 50 892,600 2,656,683,000 405 183.630 2,980 J 300 2,970 T/B 63,600 290 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,145 1,145 1,090 1,090 -55 3,300 3,618,000 8 501.403 1,090 T/J 600 1,085 B 2,000 291 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,070 2,270 2,060 2,270 200 67,200 152,503,000 8 119.474 2,270 T/J 53,900 2,070 B 9,700 292 TOPS Totalindo Eka Persada Tbk. --U6---1 3,580 3,590 3,560 3,570 -10 11,984,300 42,881,900,000 706 1,151.613 3,570 T/J 322,100 3,560 B 258,800 293 TOTL Total Bangun Persada Tbk. --S6---1 660 665 655 660 0 247,000 163,015,000 452 237.217 665 J 60,100 660 T/B 38,200 294 TOTO Surya Toto Indonesia Tbk. --U3---2 408 404 402 404 -4 300 120,800 3 1,310.539 408 J 2,000 404 T/B 50,300 295 TOWR Sarana Menara Nusantara Tbk. --S7---2 4,000 4,050 3,920 3,950 -50 61,200 241,652,000 213 3,775.460 4,000 J 11,200 3,950 T/B 195,200 296 TRAM Trada Alam Minera Tbk. --U7---1 198 214 187 189 -9 629,709,400 125,751,327,100 9,781 156.206 189 T/J 181,100 188 B 2,994,000 297 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 149 149 140 148 -1 34,900 4,928,000 19 149.141 149 J 499,800 145 B 100 298 TRST Trias Sentosa Tbk. --U3---1 374 0 0 374 0 0 0 0 223.097 382 J 25,000 376 B 100 299 TSPC Tempo Scan Pacific Tbk. --U5---1 1,800 1,690 1,690 1,690 -110 89,700 151,593,000 10 301.484 1,750 J 9,900 1,690 T/B 17,800 300 TURI Tunas Ridean Tbk. --M9---1 1,130 1,125 1,110 1,110 -20 2,447,900 2,738,672,500 86 2,466.667 1,115 J 100,000 1,110 T/B 220,000 301 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --U5---1 1,295 1,325 1,280 1,290 -5 90,100 117,082,000 71 2,501.163 1,290 T/J 4,400 1,280 B 15,700 302 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 800 303 VICO Victoria Investama Tbk. --U8---1 204 204 204 204 0 19,000 3,876,000 29 163.200 218 J 1,000 200 B 5,000 304 VIVA Visi Media Asia Tbk. --S9---1 326 320 304 320 -6 7,121,700 2,219,806,400 469 106.667 320 T/J 881,200 310 B 30,200 305 VOKS Voksel Electric Tbk. --S4---1 312 300 286 286 -26 24,400 7,005,800 27 126.513 288 J 700 286 T/B 3,000 306 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 272 272 258 258 -14 2,111,400 550,927,400 304 88.966 260 J 350,000 258 T/B 2,000 307 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,550 1,590 1,555 1,565 15 21,699,100 34,150,293,500 2,459 402.259 1,570 J 253,000 1,565 T/B 733,500 308 WINS Wintermar Offshore Marine Tbk. --U7---1 294 310 294 298 4 21,900 6,579,200 22 80.590 304 J 100 298 T/B 900 309 WOOD Integra Indocabinet Tbk. --S5---2 244 250 236 238 -6 1,055,200 253,082,800 99 91.538 240 J 127,000 238 T/B 149,800 310 WSBP Waskita Beton Precast Tbk. --S3I--2 408 414 404 404 -4 43,775,900 17,897,946,200 1,755 82.449 406 J 375,100 404 T/B 2,271,300 311 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,210 2,250 2,180 2,190 -20 15,356,500 33,990,218,000 1,950 591.093 2,200 J 121,800 2,190 T/B 3,800 312 WTON Wijaya Karya Beton Tbk. --S3K--1 500 505 498 498 -2 12,499,800 6,249,697,200 1,029 84.407 498 T/J 782,300 496 B 2,098,400 313 ZINC Kapuas Prima Coal Tbk. --U2---2 1,490 1,495 1,485 1,485 -5 11,651,900 17,366,037,500 1,381 1,060.714 1,485 T/J 4,200 1,480 B 4,892,400 Total 4,229,644,600 2,181,151,084,300 169,981 3,448,567,900 107,499,600 Jakarta, 02 January 2018 Trading Division