List of Securities Quotation: IDX SMC Composite Date: Friday, 05 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 12,925 13,075 12,950 12,950 25 644,100 8,371,127,500 638 1,052.025 13,050 J 11,400 12,950 T/B 86,100 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,250 0 0 7,250 0 0 0 0 1,655.179 7,300 J 500 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,300 2,350 2,350 2,350 50 1,343,900 3,158,165,000 25 62.667 2,350 T/J 200,000 2,340 B 200,000 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,250 1,285 1,235 1,250 0 13,998,900 17,539,707,000 2,208 1,524.390 1,250 T/J 535,800 1,245 B 26,100 5 ACST Acset Indonusa Tbk. --U6---1 2,490 2,550 2,500 2,530 40 49,700 125,966,000 22 106.245 2,530 T/J 66,500 2,520 B 14,400 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,880 1,910 1,880 1,895 15 10,064,900 19,063,955,500 1,327 1,488.224 1,895 T/J 18,800 1,890 B 144,000 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,250 7,400 7,250 7,350 100 33,900 249,200,000 45 316.129 7,375 J 100 7,325 B 900 8 AGII Aneka Gas Industri Tbk. --S3---1 610 720 615 680 70 4,783,600 3,260,291,000 990 61.818 680 T/J 29,100 675 B 100 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 525 530 520 520 -5 3,995,200 2,090,952,000 293 849.562 525 J 157,700 520 T/B 501,000 10 AGRS Bank Agris Tbk. --U8---2 232 246 230 240 8 14,700 3,403,800 22 218.182 240 T/J 191,200 238 B 500 11 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 480 482 470 478 -2 11,597,400 5,541,497,800 845 58.180 478 T/J 125,200 476 B 572,400 12 AKRA AKR Corporindo Tbk. --S9XXO1 6,200 6,200 6,150 6,200 0 4,555,800 28,124,725,000 1,255 4,941.381 6,200 T/J 369,700 6,175 B 19,200 13 ALTO Tri Banyan Tirta Tbk. --U5---1 370 374 342 374 4 22,500 8,025,000 15 186.854 382 J 43,200 374 T/B 900 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 362 0 0 362 0 0 0 0 344.762 390 J 1,000 364 B 2,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 6,050 0 0 6,050 0 0 0 0 246.939 6,050 J 105,600 5,900 B 1,900 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 590 595 590 595 5 33,300 19,799,000 31 1,518.283 600 J 100,500 595 T/B 172,600 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,195 1,195 1,195 1,195 0 400 478,000 2 99.583 1,195 T/J 800 1,180 B 500 18 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 640 660 645 655 15 49,323,700 32,217,890,500 2,633 431.859 655 T/J 961,900 650 B 620,200 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 103,300 183,874,000 4 113.956 1,780 T/J 300 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 466 468 468 468 2 100 46,800 1 497.788 468 T/J 241,000 466 B 318,500 21 APLN Agung Podomoro Land Tbk. --M6---1 228 238 228 234 6 30,573,400 7,126,853,800 1,337 64.110 236 J 3,343,100 234 T/B 697,300 22 ARII Atlas Resources Tbk. --U2---2 930 930 860 930 0 729,400 635,725,000 24 62.000 935 J 1,000 930 T/B 11,100 23 ARMY Armidian Karyatama Tbk. --U6---2 290 306 290 298 8 6,185,300 1,850,638,000 386 99.333 298 T/J 13,100 296 B 354,700 24 ARNA Arwana Citramulia Tbk. --S3---1 338 360 338 342 4 165,900 56,919,400 61 2,324.475 342 T/J 14,900 340 B 75,500 25 ASGR Astra Graphia Tbk. --U9---1 1,305 1,305 1,270 1,275 -30 850,000 1,094,787,500 96 264.347 1,300 J 51,500 1,275 T/B 29,800 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 895 895 880 895 0 687,100 611,266,000 96 1,657.407 895 T/J 25,500 880 B 27,000 27 ASRI Alam Sutera Realty Tbk. --S6K--1 358 362 356 358 0 14,920,300 5,370,885,400 1,392 340.952 360 J 160,800 358 T/B 2,651,500 28 ATIC Anabatic Technologies Tbk. --U9---1 870 825 750 800 -70 1,900 1,482,500 7 114.286 825 J 400 750 B 1,200 29 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 30 AUTO Astra Otoparts Tbk. --U4---1 2,060 2,100 2,050 2,050 -10 40,300 83,539,000 22 1,854.029 2,050 T/J 2,500 2,040 B 2,300 31 BABP Bank MNC Internasional Tbk. --U8---2 51 54 50 53 2 10,159,500 516,546,400 184 60.831 53 T/J 5,150,100 52 B 563,000 32 BACA Bank Capital Indonesia Tbk. --U8---2 212 212 212 212 0 148,600 31,503,200 15 156.302 212 T/J 1,400 210 B 148,100 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,525 1,530 1,525 1,530 5 24,500 37,365,000 3 1,912.500 1,525 J 5,100 1,520 B 5,000 34 BBKP Bank Bukopin Tbk. --S8---1 590 590 580 585 -5 547,700 321,068,500 175 173.544 585 T/J 360,700 580 B 233,200 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 3,460 3,520 3,410 3,440 -20 20,321,300 70,146,371,000 4,444 448.695 3,440 T/J 32,900 3,430 B 4,000 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 330 332 320 328 -2 6,416,900 2,105,999,800 77 333.944 328 T/J 30,500 322 B 2,800 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,560 0 0 1,560 0 0 0 0 631.541 1,500 J 3,700 1,200 B 500 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 50 0 0 50 0 0 0 0 33.740 0 J 0 0 B 0 40 BDMN Bank Danamon Indonesia Tbk. --S8K--1 7,100 7,100 7,025 7,050 -50 4,279,000 30,174,480,000 1,232 3.981 7,075 J 151,400 7,050 T/B 5,177,600 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8K--2 50 50 50 50 0 802,900 40,145,000 88 217.306 50 T/J 148,551,000 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 252 256 250 252 0 12,796,300 3,244,299,200 1,250 148.235 254 J 503,300 252 T/B 391,500 43 BFIN BFI Finance Indonesia Tbk. XDU8---2 675 690 675 675 0 4,396,800 2,980,481,500 30 3,459.055 675 T/J 2,047,700 670 B 1,001,100 44 BGTG Bank Ganesha Tbk. --S8---2 84 86 84 85 1 1,980,400 166,926,900 175 82.524 85 T/J 192,700 84 B 235,200 45 BHIT MNC Investama Tbk. --S9K--1 95 98 93 95 0 28,874,400 2,769,346,100 3,027 277.818 96 J 317,700 95 T/B 1,639,000 46 BINA Bank Ina Perdana Tbk. --U8---2 990 1,100 950 1,095 105 13,654,200 13,328,095,000 77 618.658 1,095 T/J 63,500 1,010 B 20,000 47 BIPI Benakat Integra Tbk. --S2K--2 87 89 82 83 -4 200,062,100 16,940,503,200 3,798 59.286 84 J 2,976,400 83 T/B 396,400 48 BIRD Blue Bird Tbk. --U7---1 3,460 3,470 3,390 3,420 -40 157,200 537,139,000 200 52.615 3,480 J 1,600 3,420 T/B 313,500 49 BISI BISI International Tbk. --S1---1 1,750 1,750 1,750 1,750 0 221,600 387,800,000 14 875.000 1,750 T/J 344,200 1,745 B 10,200 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,330 2,350 2,270 2,290 -40 12,480,000 28,993,750,000 1,110 381.667 2,300 J 72,100 2,290 T/B 345,700 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 710 720 705 705 -5 4,162,500 2,952,844,500 576 163.953 710 J 1,400 705 T/B 1,820,100 52 BKSL Sentul City Tbk. --S6K--1 135 138 134 135 0 63,659,400 8,647,315,600 1,853 9.329 136 J 2,456,200 134 B 5,197,300 53 BKSW Bank QNB Indonesia Tbk. --U8---2 226 236 214 214 -12 53,900 11,668,800 28 491.051 224 J 3,200 214 T/B 20,700 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 2 333.333 10,000 T/J 1,200 9,200 B 100 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 368 368 334 348 -20 73,700 25,224,600 16 108.750 348 T/J 4,000 336 B 2,000 57 BMTR Global Mediacom Tbk. --S9LKO1 615 615 600 600 -15 53,726,900 32,663,835,500 7,065 488.361 600 T/J 92,500 595 B 309,200 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 5,700 285,000 31 1.719 50 T/J 2,409,196,800 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,345 1,380 1,330 1,370 25 5,152,400 7,000,005,500 535 10.115 1,370 T/J 615,300 1,355 B 5,000 60 BNII Bank Maybank Indonesia Tbk. --M8K--1 266 272 264 270 4 974,800 259,159,000 76 3.191 270 T/J 26,700 268 B 392,700 61 BNLI Bank Permata Tbk. --M8K--1 600 610 595 600 0 5,908,600 3,549,568,500 544 6.533 605 J 43,300 600 T/B 916,600 62 BOGA Bintang Oto Global Tbk. --S9---2 615 620 605 620 5 10,486,200 6,438,172,500 433 601.942 625 J 421,000 620 T/B 65,400 63 BOLT Garuda Metalindo Tbk. --U4---2 990 1,005 990 1,000 10 825,700 823,772,000 616 181.818 1,005 J 14,000 1,000 T/B 66,600 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 7,800 0 0 7,800 0 0 0 0 303.567 7,675 J 10,000 7,650 B 500 66 BRMS Bumi Resources Minerals Tbk. --U9---2 70 74 70 73 3 126,511,200 9,226,780,500 1,049 11.496 74 J 13,945,900 73 T/B 3,029,000 67 BRNA Berlina Tbk. --U3---2 1,240 1,200 1,200 1,200 -40 193,500 232,200,000 5 900.360 1,200 T/J 88,500 1,150 B 50,000 68 BRPT Barito Pacific Tbk. --S3XXO1 2,050 2,110 2,050 2,100 50 31,287,200 65,454,733,000 3,326 164.459 2,100 T/J 903,900 2,090 B 522,000 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,710 1,735 1,680 1,695 -15 8,808,700 14,925,048,500 2,664 332.024 1,695 T/J 4,061,300 1,690 B 12,800 70 BSIM Bank Sinarmas Tbk. --U8---1 860 0 0 860 0 0 0 0 586.554 860 J 50,000 810 B 100 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,140 2,370 2,370 2,370 230 100 237,000 1 121.538 2,300 J 2,000 2,110 B 200 72 BSWD Bank Of India Indonesia Tbk. XRU8---2 1,760 0 0 1,760 0 0 0 0 1,314.119 1,760 J 1,000 1,585 B 100 73 BTEK Bumi Teknokultura Unggul Tbk --S5---2 135 138 129 136 1 3,704,500 497,730,700 415 1,041.986 136 T/J 228,100 134 B 16,500 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 280,508,400 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8---1 2,470 2,560 2,470 2,560 90 1,493,200 3,737,777,000 564 495.584 2,560 T/J 5,400 2,550 B 30,000 76 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,500 0 0 1,500 0 0 0 0 254.237 1,450 J 100 1,425 B 100 77 BUMI Bumi Resources Tbk. --S2LKO2 276 300 276 294 18 1,263,758,100 369,063,956,600 11,228 17.063 296 J 39,046,500 294 T/B 50,346,100 78 BUVA Bukit Uluwatu Villa Tbk. --U9---2 500 505 464 484 -16 17,100 8,560,400 5 186.154 540 J 7,000 484 T/B 3,500 79 BVIC Bank Victoria International Tbk. --S8---1 238 242 228 230 -8 2,439,500 572,094,000 184 217.488 230 T/J 862,700 228 B 150,400 80 BWPT Eagle High Plantations Tbk. --U1K--1 199 202 196 200 1 71,458,300 14,198,816,500 1,380 43.742 200 T/J 2,274,600 199 B 2,261,400 81 BYAN Bayan Resources Tbk. --U2---1 10,600 10,700 10,650 10,650 50 26,700 284,690,000 5 183.621 10,650 T/J 10,000 10,600 B 5,000 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,375 1,440 1,375 1,430 55 1,800 2,538,500 12 81.714 1,430 T/J 19,800 1,375 B 100 83 CASA Capital Financial Indonesia Tbk. CRS8K--2 370 380 366 380 10 5,377,300 2,012,963,200 335 292.308 380 T/J 99,600 376 B 50,600 84 CASS Cardig Aero Services Tbk. --U7---2 730 750 735 735 5 543,600 399,669,000 18 183.750 735 T/J 57,000 730 B 100,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 81 82 81 81 0 895,400 72,592,300 47 518.400 82 J 160,400 81 T/B 35,100 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 280 286 280 284 4 4,892,900 1,387,392,000 32 22.223 286 J 2,700 284 T/B 700,000 87 CITA Cita Mineral Investindo Tbk. --U2---2 710 0 0 710 0 0 0 0 2,576.384 880 J 1,000 710 B 10,000 88 CLEO Sariguna Primatirta Tbk. --S5---2 765 810 765 810 45 4,381,700 3,450,181,000 1,005 704.348 815 J 182,200 810 T/B 346,200 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,475 1,480 1,460 1,475 0 15,300 22,516,000 56 141.140 1,475 T/J 16,300 1,465 B 100 90 COWL Cowell Development Tbk. --M6---2 895 890 880 885 -10 434,100 384,178,000 139 680.769 885 T/J 1,800 880 B 700 91 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,560 3,670 3,500 3,600 40 10,194,800 36,733,154,000 3,357 16,395.682 3,600 T/J 58,300 3,570 B 451,300 92 CPRO Central Proteina Prima Tbk. --U3K--1 50 50 50 50 0 23,900 1,195,000 3 45.455 50 T/J 129,492,600 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 448 454 452 454 6 611,100 276,798,400 83 229.102 454 T/J 202,900 438 B 1,000 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,490 1,490 1,450 1,490 0 29,700 43,845,000 10 496.667 1,490 T/J 5,000 1,485 B 900 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 1,135 1,145 1,125 1,130 -5 12,765,900 14,457,396,500 1,066 253.001 1,130 T/J 212,500 1,125 B 956,400 97 DART Duta Anggada Realty Tbk. --U6---1 304 300 298 300 -4 83,100 24,893,600 19 55.459 300 T/J 34,800 298 B 24,500 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 228,000 11,400,000 12 16.496 50 T/J 142,657,000 0 B 0 99 DILD Intiland Development Tbk. --S6---1 344 346 340 346 2 868,100 297,875,200 94 60.293 346 T/J 295,600 344 B 58,000 100 DKFT Central Omega Resources Tbk. --U2---2 388 388 382 386 -2 614,800 236,439,800 27 991.523 386 T/J 53,800 382 B 18,100 101 DLTA Delta Djakarta Tbk. --U5---1 4,700 4,700 4,650 4,700 0 10,700 49,760,000 4 28,094.925 4,700 T/J 9,600 4,660 B 700 102 DMAS Puradelta Lestari Tbk. --M6K--1 168 170 167 168 0 4,446,700 745,684,800 134 80.000 169 J 50,000 168 T/B 159,200 103 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,240 2,240 2,240 2,240 0 16,000 35,840,000 4 1,967.691 2,240 T/J 23,300 2,230 B 10,000 104 DOID Delta Dunia Makmur Tbk. --S2K--2 715 795 715 785 70 129,080,600 99,031,813,500 4,560 1,062.764 790 J 2,378,800 785 T/B 2,377,500 105 DPUM Dua Putra Utama Makmur Tbk. --U9---1 280 284 274 278 -2 139,400 39,083,800 35 50.545 278 T/J 151,900 276 B 4,600 106 DSNG Dharma Satya Nusantara Tbk. --U1---1 440 442 400 400 -40 1,888,700 799,029,400 96 108.108 416 J 26,300 400 T/B 12,100 107 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,900 0 0 13,900 0 0 0 0 926.667 16,650 J 800 13,900 B 10,000 108 DUTI Duta Pertiwi Tbk --U6---2 5,400 0 0 5,400 0 0 0 0 543.096 5,500 J 100 4,350 B 1,500 109 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,995 2,000 1,960 1,980 -15 16,400 32,393,000 6 728.821 1,980 T/J 9,700 1,955 B 14,600 110 ELSA Elnusa Tbk. --S2K--1 400 406 396 396 -4 110,288,000 44,079,719,000 3,668 99.000 396 T/J 1,242,900 394 B 6,828,600 111 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 265,500 13,275,000 6 10.308 50 T/J 315,687,000 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---1 690 720 685 700 10 19,720,000 13,882,863,000 1,143 70.000 705 J 230,600 700 T/B 178,900 114 ESSA Surya Esa Perkasa Tbk. --U2---1 192 194 191 193 1 317,400 61,043,100 54 316.393 194 J 56,000 192 B 5,000 115 EXCL XL Axiata Tbk. --S7XXO1 2,920 3,050 2,880 3,010 90 5,863,100 17,505,240,000 2,506 152.760 3,010 T/J 254,700 3,000 B 700 116 FAST Fast Food Indonesia Tbk. --U9---2 1,470 1,470 1,470 1,470 0 200 294,000 1 2,311.866 1,470 T/J 3,700 1,435 B 100 117 FASW Fajar Surya Wisesa Tbk. --U3---1 5,200 5,350 5,175 5,350 150 184,800 971,317,500 58 1,226.052 5,375 J 17,500 5,325 B 2,300 118 FIRE Alfa Energi Investama Tbk. --U2---2 1,275 1,320 1,275 1,285 10 200,600 258,660,500 94 257.000 1,310 J 1,300 1,285 T/B 20,100 119 FISH FKS Multi Agro Tbk. --U9---2 2,350 0 0 2,350 0 0 0 0 1,880.000 2,450 J 100 2,350 B 2,000 120 FMII Fortune Mate Indonesia Tbk --U6---2 505 565 505 550 45 1,051,800 584,719,000 19 550.000 540 J 7,500 486 B 500 121 FORZ Forza Land Indonesia Tbk. --S6---1 755 760 735 760 5 24,130,900 18,303,609,000 71 345.455 755 J 25,000 740 B 12,000 122 FPNI Lotte Chemical Titan Tbk. --M3---2 193 195 189 191 -2 1,399,100 266,136,400 184 57.935 192 J 92,600 191 T/B 8,600 123 FREN Smartfren Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 2.778 50 J 5,280,800 0 B 0 124 GEMS Golden Energy Mines Tbk. XDU2---1 2,750 0 0 2,750 0 0 0 0 110.000 2,740 J 2,000 2,400 B 5,500 125 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 308 314 306 310 2 5,634,500 1,745,963,200 711 41.672 310 T/J 44,100 308 B 123,600 126 GJTL Gajah Tunggal Tbk. --S4K--1 685 715 685 695 10 26,503,000 18,630,822,000 13,741 136.446 700 J 1,637,600 695 T/B 898,200 127 GMFI Garuda Maintenance Facility Aero Asia Tbk. --U4---1 324 340 322 336 12 6,032,000 2,002,925,800 647 84.000 336 T/J 113,400 330 B 7,000 128 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 10,100 10,250 10,250 10,250 150 2,000 20,500,000 4 1,782.609 10,300 J 100 8,250 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---1 157 157 151 157 0 52,800 8,109,700 17 62.800 157 T/J 39,700 154 B 100 131 HDTX Panasia Indo Resources Tbk. --U4---1 338 348 338 348 10 300 102,400 2 54.878 348 T/J 900 328 B 100 132 HERO Hero Supermarket Tbk. --U9---1 940 940 905 940 0 1,700 1,584,000 12 1,962.094 950 J 100 940 T/B 6,000 133 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,900 2,950 2,890 2,900 0 19,500 56,805,000 18 887.773 2,950 J 10,000 2,900 T/B 700 134 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 700 725 700 725 25 18,000 12,822,500 10 1,115.385 710 J 100 680 B 1,100 135 HRTA Hartadinata Abadi Tbk. --S5---2 282 286 280 286 4 493,000 138,894,000 70 95.333 286 T/J 68,300 280 B 129,000 136 HRUM Harum Energy Tbk. --S2K--1 2,140 2,390 2,150 2,360 220 16,108,400 37,019,282,000 2,333 45.385 2,370 J 7,000 2,360 T/B 3,400 137 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,100 0 0 8,100 0 0 0 0 871.155 8,100 J 700 6,500 B 10,000 138 IDPR Indonesia Pondasi Raya Tbk. --U6---1 1,040 1,050 1,000 1,050 10 46,100 46,858,000 8 82.031 1,050 T/J 24,700 1,000 B 24,500 139 IIKP Inti Agri Resources Tbk --U5---2 320 342 308 320 0 367,262,800 116,913,606,600 2,793 614.227 320 T/J 463,800 318 B 14,100 140 IMAS Indomobil Sukses Internasional Tbk. --U4---1 835 970 835 850 15 35,100 29,652,500 98 114.113 850 T/J 3,900 835 B 2,000 141 IMJS Indomobil Multi Jasa Tbk. --M8---1 268 272 266 270 2 903,100 242,761,200 143 54.000 270 T/J 930,600 268 B 65,500 142 IMPC Impack Pratama Industri Tbk. --U3---2 1,075 1,075 1,065 1,075 0 366,800 394,307,000 38 282.895 1,080 J 77,500 1,075 T/B 1,500 143 INAF Indofarma Tbk. --U5K--1 4,200 5,000 4,300 4,450 250 457,000 2,091,745,000 747 1,780.000 4,450 T/J 38,200 4,440 B 200 144 INCO Vale Indonesia Tbk. --S2XXO1 3,110 3,220 3,100 3,170 60 12,045,900 38,239,452,000 1,851 1,293.878 3,180 J 251,700 3,170 T/B 28,000 145 INDY Indika Energy Tbk. --S7K--1 3,400 3,530 3,400 3,510 110 29,490,100 102,650,202,000 3,877 118.983 3,510 T/J 290,900 3,500 B 131,800 146 INKP Indah Kiat Pulp & Paper Tbk. --S3---1 5,500 5,600 5,475 5,525 25 4,273,500 23,645,940,000 922 284.695 5,525 T/J 171,700 5,500 B 1,301,000 147 INPC Bank Artha Graha Internasional Tbk. --S8---1 82 83 81 83 1 1,345,700 110,042,400 69 0.474 83 T/J 649,500 82 B 134,100 148 INPP Indonesian Paradise Property Tbk. --M9---2 625 625 625 625 0 73,200 45,750,000 5 595.238 625 T/J 26,800 615 B 2,100 149 INTA Intraco Penta Tbk. --U9---2 426 428 424 426 0 4,928,600 2,097,721,200 482 300.294 426 T/J 1,376,400 424 B 328,700 150 ISAT Indosat Tbk. --S7K--1 4,800 4,880 4,770 4,850 50 461,300 2,231,638,000 461 346.429 4,860 J 71,700 4,850 T/B 34,900 151 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 120 131 119 119 -1 5,471,700 663,398,200 325 40.339 120 J 1,053,000 119 T/B 283,000 152 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 20,100 21,100 20,000 21,075 975 2,310,700 48,044,105,000 2,553 150.536 21,075 T/J 78,100 21,050 B 3,400 153 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 129 130 120 128 -1 48,500 5,943,000 16 91.429 128 T/J 39,700 124 B 100 154 JIHD Jakarta International Hotels & Development Tbk. --U9---2 466 500 474 474 8 10,200 4,838,400 3 268.875 474 T/J 2,500 468 B 100 155 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 540 0 0 540 0 0 0 0 446.957 540 J 100,000 500 B 2,000 156 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,395 1,405 1,380 1,390 -5 3,326,300 4,632,474,000 696 379.989 1,395 J 97,900 1,390 T/B 1,327,500 157 JRPT Jaya Real Property Tbk. --S6---1 850 850 845 850 0 1,094,600 930,356,000 189 817.308 850 T/J 3,625,800 845 B 3,100 158 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 6,325 6,500 6,325 6,500 175 4,438,900 28,553,970,000 1,542 383.299 6,525 J 590,200 6,500 T/B 42,300 159 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 538.422 2,500 J 1,000 2,400 B 500 160 KAEF Kimia Farma Tbk. --M5K--1 2,510 2,550 2,510 2,520 10 427,600 1,081,747,000 288 2,520.000 2,530 J 37,000 2,520 T/B 19,200 161 KBLI KMI Wire & Cable Tbk. --S4K--1 440 442 432 436 -4 5,455,400 2,384,802,000 731 52.978 438 J 157,300 436 T/B 135,500 162 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 163 KIJA Kawasan Industri Jababeka Tbk. --S6---1 288 288 282 288 0 5,275,800 1,503,126,600 319 9.992 288 T/J 60,300 286 B 2,009,600 164 KINO Kino Indonesia Tbk. --U5---2 2,120 2,120 2,100 2,110 -10 16,700 35,199,000 17 55.526 2,190 J 900 2,110 T/B 29,200 165 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,910 2,900 2,850 2,900 -10 258,600 746,885,000 47 966.667 2,900 T/J 15,200 2,850 B 10,000 166 KKGI Resource Alam Indonesia Tbk. --S2---1 340 376 338 372 32 1,517,300 554,460,800 226 1,305.263 370 J 122,800 364 B 138,000 167 KMTR Kirana Megatara Tbk. --M3---2 490 505 486 490 0 176,600 87,619,600 66 106.987 490 T/J 300 486 B 5,700 168 KPIG MNC Land Tbk. --U9---2 1,325 1,335 1,300 1,330 5 700 916,500 5 286.188 1,315 J 300 1,190 B 1,500 169 KRAH Grand Kartech Tbk. --U4---2 2,760 2,750 2,740 2,750 -10 72,900 200,255,000 73 1,000.000 2,750 T/J 300 2,730 B 2,100 170 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 448 470 446 456 8 65,981,900 30,252,555,800 7,264 56.691 456 T/J 814,700 454 B 531,900 171 KREN Kresna Graha Investama Tbk. --S8K--1 535 550 535 545 10 46,031,300 25,110,212,500 4,105 5,669.996 545 T/J 447,500 540 B 1,204,000 172 LINK Link Net Tbk. XDS9K--1 5,475 5,500 5,325 5,475 0 434,800 2,379,360,000 307 342.188 5,475 T/J 65,000 5,400 B 1,700 173 LPCK Lippo Cikarang Tbk --S6---1 3,060 3,120 3,000 3,080 20 290,400 887,408,000 320 332.973 3,090 J 5,500 3,080 T/B 11,800 174 LPKR Lippo Karawaci Tbk. --S6XXO1 490 494 488 490 0 14,505,400 7,111,595,600 1,583 125.460 490 T/J 31,000 488 B 820,200 175 LPPF Matahari Department Store Tbk. --S9XXO1 11,075 11,500 10,725 11,500 425 2,010,300 22,320,745,000 2,413 260.588 11,500 T/J 297,100 11,375 B 21,600 176 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,365 1,375 1,340 1,355 -10 5,476,100 7,448,909,500 999 349.677 1,360 J 10,000 1,355 T/B 10,300 177 MABA Marga Abhinaya Abadi Tbk. --U9---2 755 700 570 570 -185 9,793,500 5,631,816,000 1,152 1,201.872 570 T/J 2,355,300 0 B 0 178 MAIN Malindo Feedmill Tbk. --U3---1 740 750 735 740 0 2,067,800 1,536,881,500 652 420.455 750 J 1,300 740 T/B 53,000 179 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,900 1,935 1,900 1,925 25 2,000 3,823,500 7 114.583 1,925 T/J 400 1,900 B 600 180 MAPI Mitra Adiperkasa Tbk. --S9K--1 6,300 6,300 6,175 6,225 -75 2,072,100 12,885,610,000 588 996.000 6,250 J 15,000 6,225 T/B 464,000 181 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,565 1,600 1,545 1,590 25 3,578,800 5,656,411,000 654 636.000 1,595 J 48,100 1,590 T/B 32,000 182 MASA Multistrada Arah Sarana Tbk. --S4---1 272 274 272 272 0 568,200 154,981,400 15 193.402 272 T/J 162,000 270 B 200,000 183 MAYA Bank Mayapada Internasional Tbk. --U8---1 3,990 3,950 3,900 3,900 -90 9,400 36,690,000 7 1,539.038 3,970 J 1,000 3,900 T/B 1,700 184 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,880 2,950 2,820 2,930 50 50,200 144,025,000 60 225.385 2,980 J 1,500 2,930 T/B 48,500 185 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 680 690 660 670 -10 9,500,100 6,388,559,500 1,290 41.875 675 J 186,600 670 T/B 110,900 186 MCAS M Cash Integrasi Tbk. --U9---2 1,900 1,900 1,850 1,880 -20 10,078,000 18,937,959,500 506 135.740 1,880 T/J 204,700 1,875 B 60,700 187 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 214 218 214 216 2 2,417,700 521,768,400 148 193.736 218 J 1,265,000 216 T/B 176,700 188 MDIA Intermedia Capital Tbk. --U9---1 175 174 170 174 -1 121,100 20,987,200 12 126.087 174 T/J 115,600 170 B 100 189 MDKA Merdeka Copper Gold Tbk. --U2---2 2,180 2,250 2,130 2,140 -40 301,400 642,925,000 25 107.000 2,180 J 9,700 2,130 B 84,000 190 MDLN Modernland Realty Tbk. --S6---1 300 300 298 300 0 1,255,300 376,368,800 231 89.033 300 T/J 3,650,100 298 B 807,800 191 MEDC Medco Energi Internasional Tbk. --S2K--1 895 960 900 950 55 100,505,400 93,912,833,000 5,159 1,673.213 955 J 1,179,000 950 T/B 5,824,200 192 MEGA Bank Mega Tbk. --U8---1 3,070 0 0 3,070 0 0 0 0 2,237.805 3,200 J 100 3,080 B 10,000 193 MERK Merck Tbk. --U5---2 8,450 0 0 8,450 0 0 0 0 22,279.642 8,675 J 500 8,000 B 300 194 META Nusantara Infrastructure Tbk. --S7---1 226 228 222 226 0 13,193,800 2,968,211,200 275 67.847 226 T/J 698,900 224 B 1,342,100 195 MFIN Mandala Multifinance Tbk. --U8---2 1,420 1,415 1,400 1,415 -5 823,000 1,158,315,000 15 725.641 1,415 T/J 104,200 1,400 B 7,000 196 MIDI Midi Utama Indonesia Tbk. --U9---2 1,050 0 0 1,050 0 0 0 0 381.818 1,000 J 5,000 0 B 0 197 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,745 1,750 1,730 1,745 0 4,175,900 7,267,353,500 982 102.739 1,750 J 12,700 1,745 T/B 21,300 198 MINA Sanurhasta Mitra Tbk. --U9---2 1,840 1,900 1,800 1,900 60 7,100 12,980,000 9 1,809.524 1,900 T/J 13,800 1,865 B 100 199 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 258 262 254 260 2 4,106,300 1,060,480,800 264 650.000 260 T/J 42,400 258 B 100 200 MKPI Metropolitan Kentjana Tbk. --U6---2 36,425 36,400 36,225 36,225 -200 108,800 3,945,342,500 41 1,725.000 36,225 T/J 1,000 35,400 B 1,100 201 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,000 14,100 13,800 13,800 -200 400 5,570,000 4 87,898.089 14,025 J 100 13,800 T/B 200 202 MLPL Multipolar Tbk. --S9K--1 144 145 143 143 -1 5,845,100 839,384,800 237 16.402 144 J 41,000 143 T/B 2,484,600 203 MLPT Multipolar Technology Tbk. --U9---1 650 810 670 790 140 14,600 11,530,000 36 164.583 810 J 23,000 700 B 400 204 MMLP Mega Manunggal Property Tbk. --U6---2 585 560 490 560 -25 1,821,100 952,020,700 231 95.726 560 T/J 198,400 550 B 100,000 205 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,345 1,375 1,340 1,360 15 22,831,500 31,135,456,000 5,712 151.111 1,360 T/J 378,500 1,355 B 161,800 206 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 910 935 910 935 25 321,400 297,972,000 45 62.333 935 T/J 36,700 910 B 100 207 MPPA Matahari Putra Prima Tbk. --S9K--1 446 446 434 440 -6 1,077,100 473,475,200 223 184.991 440 T/J 43,000 436 B 176,900 208 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,000 0 0 4,000 0 0 0 0 362.817 4,000 J 3,700 3,700 B 100 209 MSKY MNC Sky Vision Tbk. --U9---1 805 815 800 800 -5 55,500 44,700,000 9 52.632 800 T/J 9,500 795 B 20,000 210 MTDL Metrodata Electronics Tbk. --U9---1 640 640 620 630 -10 8,100 5,113,000 12 1,134.154 630 T/J 100 625 B 10,000 211 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---1 378 376 360 376 -2 6,700 2,421,400 5 158.082 374 J 1,900 362 B 400 213 MYOH Samindo Resources Tbk. --U2---1 695 700 690 700 5 208,200 145,662,500 14 83.376 700 T/J 300,000 690 B 113,300 214 MYOR Mayora Indah Tbk. --M5KB-1 2,100 2,180 2,090 2,150 50 1,266,700 2,692,505,000 629 10,755.378 2,150 T/J 7,000 2,120 B 11,300 215 MYRX Hanson International Tbk. --S6XXO2 113 114 112 113 0 374,304,400 42,295,932,900 600 77.064 113 T/J 18,300 112 B 2,837,200 216 NASA Ayana Land International Tbk. --U9---2 418 418 418 418 0 20,200 8,443,600 5 405.825 420 J 166,100 418 T/B 105,100 217 NIKL Pelat Timah Nusantara Tbk. --U3---1 4,450 4,450 3,950 4,230 -220 589,100 2,485,977,000 607 1,301.538 4,260 J 1,000 4,230 T/B 5,400 218 NIRO Nirvana Development Tbk. --U6---2 73 79 73 75 2 449,200 33,832,400 15 71.429 76 J 1,850,100 75 T/B 179,700 219 NISP Bank OCBC NISP Tbk. --U8---1 1,825 0 0 1,825 0 0 0 0 1,105.746 1,890 J 800 1,810 B 700 220 NOBU Bank Nationalnobu Tbk. --M8---1 870 875 845 875 5 27,500 23,885,500 22 233.333 875 T/J 6,300 870 B 20,000 221 NRCA Nusa Raya Cipta Tbk. --S6---1 388 390 388 388 0 516,200 200,361,400 40 45.647 390 J 5,000 388 T/B 244,300 222 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 795 820 795 805 10 56,700 45,837,500 31 1,592.640 810 J 11,600 805 T/B 33,500 223 PALM Provident Agro Tbk. --U1---2 324 332 318 322 -2 3,100 988,600 7 88.009 328 J 1,000 320 B 100 224 PANS Panin Sekuritas Tbk. --U8---1 2,010 2,070 1,980 2,040 30 32,400 66,030,000 26 1,483.636 2,040 T/J 5,900 2,010 B 1,100 225 PBRX Pan Brothers Tbk. --S4K--1 496 505 476 480 -16 14,117,300 6,872,579,200 3,918 849.558 482 J 165,500 480 T/B 45,200 226 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,750 0 0 1,750 0 0 0 0 145.833 1,745 J 100 1,500 B 20,000 227 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,760 1,790 1,740 1,790 30 22,528,000 40,019,170,000 3,507 596.667 1,790 T/J 123,900 1,785 B 106,200 228 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,300 1,315 1,300 1,300 0 11,400 14,832,000 11 253.659 1,300 T/J 3,800 1,295 B 2,000 229 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,800 0 0 3,800 0 0 0 0 1,576.829 3,750 J 8,400 3,510 B 500 230 PNBN Bank Pan Indonesia Tbk --M8K--1 1,150 1,155 1,140 1,155 5 175,900 201,700,000 33 1,923.077 1,150 J 41,700 1,145 B 16,800 231 PNIN Paninvest Tbk. --U8---1 890 890 885 890 0 1,461,200 1,300,109,000 160 946.406 890 T/J 159,300 885 B 10,700 232 PNLF Panin Financial Tbk. --S8K--1 238 238 234 234 -4 6,090,700 1,433,972,200 123 252.918 236 J 1,387,700 234 T/B 2,384,600 233 POOL Pool Advista Indonesia Tbk. --S9---2 3,970 4,000 3,970 3,980 10 18,452,900 73,485,096,000 165 2,526.166 3,990 J 46,700 3,980 T/B 181,600 234 POWR Cikarang Listrindo Tbk. --M7---2 1,300 1,320 1,215 1,300 0 292,100 379,089,000 57 86.667 1,300 T/J 35,700 1,280 B 10,000 235 PPRE PP Presisi Tbk. --U7---1 394 396 386 394 0 1,669,100 656,168,600 134 91.628 394 T/J 87,900 392 B 84,200 236 PPRO PP Properti Tbk. --S6LKO1 190 195 190 193 3 51,480,800 9,940,297,800 1,284 417.297 193 T/J 1,551,500 192 B 1,311,400 237 PRDA Prodia Widyahusada Tbk. --U9---2 3,760 3,780 3,560 3,600 -160 7,200 26,138,000 28 55.385 3,600 T/J 22,800 3,590 B 100 238 PSAB J Resources Asia Pasifik Tbk. --M2---2 182 186 181 181 -1 3,619,900 661,877,100 265 587.224 182 J 6,000 181 T/B 73,400 239 PTBA Bukit Asam Tbk. --S2BXO1 2,480 2,620 2,500 2,610 130 63,472,900 163,566,988,000 5,440 2,269.565 2,620 J 1,301,400 2,610 T/B 358,600 240 PTPP PP (Persero) Tbk. --S6XXO1 2,650 2,700 2,650 2,680 30 12,356,400 33,042,526,000 1,720 503.759 2,680 T/J 152,600 2,670 B 365,000 241 PTRO Petrosea Tbk. --M2---1 1,905 1,950 1,905 1,905 0 6,079,900 11,680,668,000 1,437 1,524.000 1,910 J 31,800 1,905 T/B 10,900 242 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,200 0 0 7,200 0 0 0 0 564.706 7,200 J 6,700 0 B 0 243 PWON Pakuwon Jati Tbk. --S6BXO1 695 710 680 710 15 19,137,800 13,262,536,000 1,842 2,737.191 710 T/J 2,329,900 705 B 706,000 244 RAJA Rukun Raharja Tbk. --S7---1 284 286 280 280 -4 232,400 65,480,200 29 961.803 284 J 5,600 280 T/B 10,100 245 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,065 1,120 1,055 1,095 30 7,588,700 8,338,508,000 1,097 684.375 1,095 T/J 63,600 1,090 B 20,900 246 RDTX Roda Vivatex Tbk --U6---1 5,900 0 0 5,900 0 0 0 0 310.822 6,700 J 100 5,900 B 4,500 247 RIMO Rimo International Lestari Tbk --S9---2 154 163 154 156 2 657,795,700 102,749,900,300 1,738 85.647 157 J 216,300 156 T/B 117,900 248 RMBA Bentoel Internasional Investama Tbk. --U5---1 380 0 0 380 0 0 0 0 2,973.396 376 J 1,000 332 B 100 249 RODA Pikko Land Development Tbk. --U6---2 165 170 165 165 0 3,900 656,200 9 263.452 169 J 100 168 B 500 250 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,260 1,260 1,225 1,245 -15 2,057,900 2,554,886,000 175 488.235 1,250 J 5,029,800 1,245 T/B 40,400 251 SAME Sarana Meditama Metropolitan Tbk. --M9---2 580 600 580 580 0 2,611,000 1,535,492,000 848 725.000 590 J 39,200 580 T/B 5,700 252 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 9,100 9,200 9,000 9,200 100 11,000 100,000,000 5 5,935.484 9,200 T/J 800 8,750 B 200 254 SCMA Surya Citra Media Tbk. --S9BXO1 2,490 2,520 2,430 2,500 10 10,970,500 27,124,765,000 1,581 1,130.950 2,500 T/J 117,000 2,490 B 5,000 255 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 880 0 0 880 0 0 0 0 984.285 900 J 20,000 830 B 500 256 SGRO Sampoerna Agro Tbk. --U1---1 2,550 2,570 2,550 2,560 10 282,600 723,428,000 47 109.402 2,560 T/J 118,900 2,550 B 21,300 257 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,450 1,400 1,355 1,355 -95 9,900 13,639,500 3 62.968 1,400 J 5,200 1,355 T/B 100 258 SHIP Sillo Maritime Perdana Tbk. --S7---2 790 800 790 795 5 2,886,300 2,287,067,500 278 567.857 800 J 257,000 795 T/B 40,600 259 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---1 550 585 545 570 20 17,565,500 9,966,185,500 712 98.276 575 J 373,500 570 T/B 424,000 261 SILO Siloam International Hospitals Tbk. --U9K--1 8,675 8,725 8,600 8,700 25 362,000 3,145,170,000 376 98.809 8,700 T/J 248,100 8,675 B 7,000 262 SIMP Salim Ivomas Pratama Tbk. --M1---1 500 505 490 496 -4 2,813,800 1,395,320,500 514 45.091 496 T/J 522,200 494 B 389,600 263 SMAR Smart Tbk. --U1---2 3,600 3,600 3,600 3,600 0 500 1,800,000 1 1,189.454 3,600 T/J 2,500 3,450 B 500 264 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,220 3,290 3,180 3,190 -30 710,700 2,287,079,000 490 569.643 3,230 J 700 3,190 T/B 19,000 265 SMCB Holcim Indonesia Tbk. --M3---1 830 830 810 820 -10 194,700 159,328,500 51 990.338 825 J 10,300 820 T/B 300 266 SMDR Samudera Indonesia Tbk. --S7---1 482 492 450 458 -24 28,626,300 13,312,091,600 2,748 1,838.029 460 J 153,000 458 T/B 371,500 267 SMRA Summarecon Agung Tbk. --S6XXO1 940 970 940 970 30 10,623,500 10,211,386,500 1,314 1,593.822 975 J 639,500 970 T/B 431,400 268 SMRU SMR Utama Tbk. --U2---2 494 494 492 494 0 401,800 198,286,600 8 120.807 494 T/J 100 492 B 412,200 269 SMSM Selamat Sempurna Tbk. --S4---1 1,265 1,265 1,250 1,260 -5 1,692,300 2,129,340,500 77 3,365.475 1,265 J 2,700 1,255 B 7,700 270 SOCI Soechi Lines Tbk. --M7---1 250 252 246 250 0 19,119,100 4,756,906,600 949 45.455 252 J 1,071,200 250 T/B 114,400 271 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 228 194 200 0 33,400 6,916,700 35 213.445 210 J 32,100 200 T/B 100 272 SRIL Sri Rejeki Isman Tbk. --S4LKO1 368 372 368 370 2 28,005,200 10,364,929,600 986 154.167 372 J 6,440,600 370 T/B 1,713,200 273 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,600 3,620 3,590 3,610 10 25,600 92,595,000 8 65.636 3,630 J 700 3,610 T/B 6,500 274 SSIA Surya Semesta Internusa Tbk. --S6K--1 500 510 500 505 5 5,927,200 2,998,734,500 461 207.179 505 T/J 3,900 500 B 1,492,700 275 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,450 1,455 1,410 1,445 -5 18,265,100 26,172,669,500 1,219 215.672 1,445 T/J 253,300 1,440 B 3,000 276 STTP Siantar Top Tbk. --U5---2 4,390 0 0 4,390 0 0 0 0 2,594.103 4,390 J 100 0 B 0 277 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 1,900 95,000 5 64.769 50 T/J 84,668,800 0 B 0 278 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 279 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 3,720 3,830 3,720 3,730 10 927,700 3,472,641,000 425 3,390.909 3,740 J 2,800 3,730 T/B 23,800 280 TARA Sitara Propertindo Tbk. --S6K--1 760 770 750 760 0 55,750,600 42,298,171,500 1,746 716.981 760 T/J 91,900 750 B 118,000 281 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,725 6,725 6,575 6,725 0 751,000 5,034,595,000 1,280 332.099 6,725 T/J 228,600 6,700 B 124,700 282 TBLA Tunas Baru Lampung Tbk. XDS1---1 1,205 1,235 1,185 1,185 -20 6,391,800 7,646,173,500 523 269.839 1,185 T/J 79,700 1,180 B 235,300 283 TCID Mandom Indonesia Tbk. --U5---1 18,800 18,900 18,900 18,900 100 100 1,890,000 1 1,853.814 18,700 J 3,300 16,600 B 200 284 TELE Tiphone Mobile Indonesia Tbk. --M9K--1 940 980 940 950 10 99,800 94,860,500 17 306.452 980 J 1,700 950 T/B 409,500 285 TFCO Tifico Fiber Indonesia Tbk. --U4---2 630 745 640 640 10 8,800 6,071,000 18 145.033 685 J 1,000 640 T/B 1,600 286 TGKA Tigaraksa Satria Tbk. --U9---2 2,600 0 0 2,600 0 0 0 0 2,136.577 0 J 0 2,030 B 1,000 287 TGRA Terregra Asia Energy Tbk. --U7---1 525 525 525 525 0 765,200 401,730,000 138 262.500 525 T/J 1,800 520 B 1,800 288 TINS Timah (Persero) Tbk. --S2K--1 835 840 820 835 0 9,929,500 8,264,186,500 1,196 426.680 835 T/J 160,000 830 B 153,500 289 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 2,980 3,140 2,980 3,040 60 6,512,600 19,815,589,000 1,095 187.958 3,040 T/J 75,300 3,020 B 89,400 290 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,130 1,150 1,100 1,150 20 5,000 5,524,000 7 529.003 1,145 J 500 1,105 B 9,000 291 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,400 2,500 2,340 2,500 100 81,700 200,579,000 45 131.579 2,500 T/J 36,500 2,180 B 100 292 TOPS Totalindo Eka Persada Tbk. --U6---1 3,570 3,580 3,530 3,530 -40 9,245,500 32,840,524,000 661 1,138.710 3,530 T/J 194,000 3,520 B 126,300 293 TOTL Total Bangun Persada Tbk. --S6---1 655 670 655 665 10 181,200 120,012,500 203 239.014 665 T/J 500 660 B 153,300 294 TOTO Surya Toto Indonesia Tbk. --U3---2 400 400 400 400 0 18,200 7,280,000 13 1,297.564 406 J 5,000 398 B 700 295 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,960 4,050 3,960 3,960 0 9,600 38,780,000 52 3,785.019 4,050 J 57,200 3,960 T/B 43,800 296 TRAM Trada Alam Minera Tbk. --U7---1 204 228 206 222 18 1,104,281,800 240,109,729,600 10,253 183.480 222 T/J 20,671,600 220 B 2,336,100 297 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 145 147 145 147 2 3,600 525,000 6 148.133 147 T/J 103,000 146 B 600 298 TRST Trias Sentosa Tbk. --U3---1 382 0 0 382 0 0 0 0 227.869 386 J 50,000 378 B 100 299 TSPC Tempo Scan Pacific Tbk. --U5---1 1,755 1,700 1,695 1,695 -60 34,700 58,948,000 18 302.376 1,735 J 1,000 1,695 T/B 2,000 300 TURI Tunas Ridean Tbk. --M9---1 1,110 1,110 1,110 1,110 0 637,000 707,070,000 19 2,466.667 1,115 J 216,700 1,110 T/B 467,900 301 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --U5---1 1,285 1,295 1,280 1,280 -5 4,200 5,391,000 23 2,481.774 1,280 T/J 18,000 1,270 B 4,500 302 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,500 3,500 3,330 3,330 -170 4,100 13,876,000 16 123.330 3,350 J 500 3,330 T/B 700 303 VICO Victoria Investama Tbk. --U8---1 212 212 204 212 0 3,300 691,600 4 169.600 218 J 1,000 204 B 5,000 304 VIVA Visi Media Asia Tbk. --S9---1 316 318 310 318 2 4,142,900 1,306,261,600 291 106.000 318 T/J 361,400 312 B 39,200 305 VOKS Voksel Electric Tbk. --S4---1 286 286 282 286 0 24,000 6,838,000 11 126.513 286 T/J 2,500 284 B 200 306 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 254 262 254 254 0 8,138,800 2,078,082,400 292 87.586 256 J 148,000 254 T/B 7,070,300 307 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,550 1,600 1,550 1,580 30 32,305,200 51,065,141,500 2,979 406.114 1,585 J 357,600 1,580 T/B 1,579,900 308 WINS Wintermar Offshore Marine Tbk. --U7---1 310 348 312 348 38 511,200 177,506,200 22 94.111 348 T/J 571,100 320 B 1,200 309 WOOD Integra Indocabinet Tbk. --S5---2 232 232 230 230 -2 228,400 52,646,000 36 88.462 234 J 53,000 230 T/B 95,800 310 WSBP Waskita Beton Precast Tbk. --S3I--2 406 414 404 412 6 63,038,600 25,844,851,200 1,963 84.082 412 T/J 881,000 410 B 2,416,700 311 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,290 2,320 2,260 2,300 10 28,577,000 65,724,965,000 3,227 620.783 2,300 T/J 542,300 2,290 B 67,500 312 WTON Wijaya Karya Beton Tbk. --S3K--1 500 520 500 520 20 44,055,400 22,521,856,000 2,119 88.136 520 T/J 2,087,000 515 B 3,992,000 313 ZINC Kapuas Prima Coal Tbk. --U2---2 1,515 1,560 1,510 1,560 45 31,122,700 47,968,503,500 3,867 1,114.286 1,560 T/J 1,317,000 1,555 B 171,400 Total 6,130,693,600 3,052,045,691,100 223,437 3,684,796,300 151,355,100 Jakarta, 05 January 2018 Trading Division