List of Securities Quotation: IDX SMC Composite Date: Monday, 08 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 12,950 13,375 12,975 13,300 350 1,982,700 26,219,377,500 1,689 1,080.458 13,300 T/J 1,400 13,275 B 26,100 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 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,350 0 0 2,350 0 0 0 0 62.667 2,300 J 1,100,000 2,250 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,250 1,315 1,225 1,310 60 16,232,400 20,884,795,000 2,359 1,597.561 1,310 T/J 180,100 1,300 B 922,200 5 ACST Acset Indonusa Tbk. --U6---1 2,530 2,550 2,510 2,550 20 138,700 351,885,000 71 107.085 2,560 J 9,000 2,510 B 20,500 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,895 1,975 1,895 1,960 65 44,724,900 87,193,577,500 4,265 1,539.271 1,965 J 856,900 1,960 T/B 717,200 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,350 7,400 7,350 7,400 50 270,700 1,996,367,500 33 318.280 7,425 J 6,000 7,400 T/B 8,000 8 AGII Aneka Gas Industri Tbk. --S3---1 680 705 660 695 15 639,700 439,974,500 208 63.182 695 T/J 81,700 690 B 16,300 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 520 530 515 525 5 7,089,600 3,706,176,000 451 857.731 530 J 1,396,500 525 T/B 121,600 10 AGRS Bank Agris Tbk. --U8---2 240 246 236 238 -2 92,700 22,329,000 46 216.364 238 T/J 19,400 236 B 3,900 11 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 478 482 476 478 0 8,601,300 4,104,801,800 770 58.180 478 T/J 107,500 476 B 1,217,100 12 AKRA AKR Corporindo Tbk. --S9XXO1 6,200 6,450 6,225 6,450 250 8,819,500 56,454,777,500 2,153 5,140.630 6,450 T/J 1,678,100 6,425 B 12,800 13 ALTO Tri Banyan Tirta Tbk. --U5---1 374 376 342 374 0 53,806,200 20,123,517,800 41 186.854 374 T/J 178,100 358 B 2,000 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 362 398 354 354 -8 1,366,300 483,714,000 14 337.143 354 T/J 240,900 350 B 3,400 15 AMFG Asahimas Flat Glass Tbk. --U3---1 6,050 0 0 6,050 0 0 0 0 246.939 6,050 J 5,600 5,900 B 1,800 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 595 620 595 600 5 52,800 31,880,500 38 1,531.042 610 J 10,000 595 B 11,100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,195 1,225 1,195 1,225 30 348,600 419,020,000 26 102.083 1,300 J 5,300 1,225 T/B 500 18 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 655 660 640 650 -5 31,920,500 20,701,470,000 1,546 428.562 655 J 1,575,700 650 T/B 4,888,900 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 93,200 165,896,000 4 113.956 1,780 T/J 1,300 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 468 470 470 470 2 100 47,000 1 499.915 470 T/J 242,100 468 B 222,400 21 APLN Agung Podomoro Land Tbk. --M6---1 234 246 234 234 0 37,070,700 8,846,294,000 1,950 64.110 236 J 521,000 234 T/B 1,699,900 22 ARII Atlas Resources Tbk. --U2---2 930 1,150 900 1,020 90 30,100 29,975,000 13 68.000 1,020 T/J 30,000 810 B 2,000 23 ARMY Armidian Karyatama Tbk. --U6---2 298 308 300 304 6 21,096,200 6,435,087,400 766 101.333 304 T/J 95,800 302 B 4,065,900 24 ARNA Arwana Citramulia Tbk. --S3---1 342 342 340 340 -2 152,100 51,834,000 56 2,310.882 340 T/J 88,300 338 B 52,200 25 ASGR Astra Graphia Tbk. --U9---1 1,275 1,300 1,280 1,300 25 36,400 47,078,000 22 269.531 1,300 T/J 22,300 1,285 B 5,000 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 895 930 875 885 -10 3,429,200 3,082,943,000 120 1,638.889 895 J 84,700 885 T/B 8,400 27 ASRI Alam Sutera Realty Tbk. --S6K--1 358 376 362 374 16 45,196,700 16,757,520,400 2,100 356.190 374 T/J 14,364,100 372 B 497,600 28 ATIC Anabatic Technologies Tbk. --U9---1 800 800 660 800 0 4,300 3,055,500 13 114.286 790 J 100 735 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 2,050 2,050 1,990 1,990 -60 2,014,400 4,035,244,500 141 1,799.765 2,030 J 300 1,990 T/B 33,800 31 BABP Bank MNC Internasional Tbk. --U8---2 53 53 51 51 -2 2,810,500 143,607,800 62 58.536 51 T/J 938,100 50 B 5,000,500 32 BACA Bank Capital Indonesia Tbk. --U8---2 212 214 212 212 0 148,800 31,546,800 19 156.302 212 T/J 52,300 210 B 138,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,530 1,525 1,520 1,525 -5 45,800 69,844,000 10 1,906.250 1,520 J 2,500 1,500 B 500 34 BBKP Bank Bukopin Tbk. --S8---1 585 585 580 580 -5 708,600 411,943,000 226 172.061 585 J 152,500 580 T/B 155,400 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,375 1,375 1,375 1,375 0 100 137,500 1 99.638 1,375 T/J 210,500 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,440 3,470 3,420 3,420 -20 25,492,100 87,446,501,000 2,953 446.087 3,430 J 1,000 3,420 T/B 1,861,400 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 328 328 320 320 -8 2,225,200 725,293,400 59 325.799 324 J 18,500 320 T/B 17,900 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,560 0 0 1,560 0 0 0 0 631.541 1,550 J 200 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 7,050 7,100 7,025 7,075 25 5,795,600 40,880,140,000 1,232 3.995 7,075 T/J 699,500 7,050 B 98,300 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8K--2 50 50 50 50 0 1,025,700 51,285,000 72 217.306 50 T/J 142,622,100 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 252 268 252 266 14 36,440,600 9,519,668,600 1,947 156.471 266 T/J 1,179,900 264 B 179,900 43 BFIN BFI Finance Indonesia Tbk. XDU8---2 675 675 675 675 0 192,400 129,870,000 55 3,459.055 675 T/J 307,600 670 B 42,900 44 BGTG Bank Ganesha Tbk. --S8---2 85 89 86 88 3 1,500,700 131,310,300 166 85.437 88 T/J 69,100 87 B 16,000 45 BHIT MNC Investama Tbk. --S9K--1 95 97 92 96 1 26,278,300 2,529,009,800 779 280.743 96 T/J 822,700 94 B 1,041,500 46 BINA Bank Ina Perdana Tbk. --U8---2 1,095 1,145 1,010 1,100 5 25,129,500 25,791,346,000 79 621.483 1,100 T/J 57,300 1,050 B 5,200 47 BIPI Benakat Integra Tbk. --S2K--2 83 85 81 81 -2 61,551,300 5,095,153,100 1,599 57.857 82 J 1,840,300 81 T/B 5,776,000 48 BIRD Blue Bird Tbk. --U7---1 3,420 3,470 3,430 3,460 40 12,000 41,415,000 36 53.231 3,460 T/J 1,900 3,450 B 1,800 49 BISI BISI International Tbk. --S1---1 1,750 1,755 1,735 1,735 -15 222,700 387,722,000 22 867.500 1,735 T/J 63,800 1,730 B 25,000 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,290 2,320 2,280 2,280 -10 9,144,100 21,052,111,000 688 380.000 2,290 J 1,000 2,280 T/B 726,700 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 705 715 705 705 0 9,303,700 6,590,838,000 753 163.953 715 J 774,300 705 T/B 1,167,200 52 BKSL Sentul City Tbk. --S6K--1 135 143 134 141 6 214,894,800 29,990,879,900 3,398 9.743 141 T/J 147,300 140 B 593,300 53 BKSW Bank QNB Indonesia Tbk. --U8---2 214 228 214 218 4 58,300 12,754,400 24 500.229 222 J 1,400 216 B 20,800 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 0 0 10,000 0 0 0 0 333.333 9,500 J 100 9,100 B 100 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 348 388 348 374 26 4,700 1,685,200 6 116.875 374 T/J 7,300 338 B 1,000 57 BMTR Global Mediacom Tbk. --S9LKO1 600 645 600 645 45 63,843,600 39,336,460,500 12,051 524.988 650 J 739,000 645 T/B 2,449,300 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,500 75,000 8 1.719 50 T/J 2,217,634,300 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,370 1,375 1,360 1,365 -5 2,159,100 2,952,895,500 405 10.078 1,365 T/J 217,200 1,360 B 55,000 60 BNII Bank Maybank Indonesia Tbk. --M8K--1 270 270 264 266 -4 2,189,300 581,513,200 176 3.144 268 J 138,600 266 T/B 341,300 61 BNLI Bank Permata Tbk. --M8K--1 600 605 600 605 5 5,903,800 3,562,418,000 1,136 6.587 605 T/J 1,630,000 600 B 1,908,900 62 BOGA Bintang Oto Global Tbk. --S9---2 620 625 620 620 0 10,856,900 6,767,382,500 420 601.942 625 J 6,900 620 T/B 173,400 63 BOLT Garuda Metalindo Tbk. --U4---2 1,000 1,005 985 990 -10 667,500 666,278,000 600 180.000 990 T/J 2,800 985 B 27,800 64 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,000 0 0 6,000 0 0 0 0 1,200.000 6,500 J 5,300 0 B 0 65 BRAM Indo Kordsa Tbk. --U4---1 7,800 0 0 7,800 0 0 0 0 303.567 7,775 J 9,200 6,700 B 2,100 66 BRMS Bumi Resources Minerals Tbk. --U9---2 73 75 72 72 -1 68,468,100 5,012,691,600 529 11.339 73 J 4,551,500 72 T/B 16,589,600 67 BRNA Berlina Tbk. --U3---2 1,200 0 0 1,200 0 0 0 0 900.360 1,250 J 50,000 1,110 B 12,000 68 BRPT Barito Pacific Tbk. --S3XXO1 2,100 2,130 2,060 2,090 -10 33,064,900 68,950,406,000 3,195 163.676 2,100 J 366,800 2,090 T/B 8,600 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,695 1,715 1,695 1,705 10 11,882,200 20,214,142,500 1,956 333.983 1,705 T/J 791,000 1,700 B 22,200 70 BSIM Bank Sinarmas Tbk. --U8---1 860 860 810 860 0 700 597,000 3 586.554 860 T/J 99,400 760 B 2,100 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,370 2,680 2,180 2,680 310 5,800 13,127,000 17 137.436 2,680 T/J 7,700 2,170 B 800 72 BSWD Bank Of India Indonesia Tbk. --U8---2 1,760 1,840 1,790 1,795 35 900 1,622,000 5 1,340.252 1,770 J 5,000 1,595 B 100 73 BTEK Bumi Teknokultura Unggul Tbk --S5---2 136 142 133 142 6 4,426,400 612,853,200 459 1,087.956 142 T/J 2,238,300 140 B 66,100 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 1,500 75,000 2 46.913 50 T/J 168,102,300 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8---1 2,560 2,700 2,560 2,680 120 343,400 910,090,000 169 518.815 2,680 T/J 17,400 2,660 B 64,800 76 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,500 1,485 1,415 1,485 -15 15,600 22,893,000 23 251.695 1,485 T/J 22,400 1,420 B 200 77 BUMI Bumi Resources Tbk. --S2LKO2 294 302 286 296 2 845,854,500 248,955,288,200 7,885 17.179 296 T/J 18,159,600 294 B 12,323,200 78 BUVA Bukit Uluwatu Villa Tbk. --U9---2 484 0 0 484 0 0 0 0 186.154 540 J 1,000 500 B 2,000 79 BVIC Bank Victoria International Tbk. --S8---1 230 230 224 226 -4 1,636,600 370,642,800 132 213.706 228 J 158,500 226 T/B 82,400 80 BWPT Eagle High Plantations Tbk. --U1K--1 200 204 197 199 -1 70,691,800 14,118,535,300 1,126 43.523 200 J 1,598,300 199 T/B 2,439,700 81 BYAN Bayan Resources Tbk. --U2---1 10,650 10,600 10,200 10,400 -250 31,100 322,515,000 24 179.310 10,400 T/J 900 10,300 B 100 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,430 1,440 1,380 1,430 0 16,100 22,337,500 9 81.714 1,425 J 15,800 1,390 B 2,000 83 CASA Capital Financial Indonesia Tbk. --S8K--2 160 216 158 216 56 4,814,800 940,759,900 901 394.614 0 J 0 216 T/B 1,868,900 84 CASS Cardig Aero Services Tbk. --U7---2 735 735 730 735 0 123,200 90,536,500 15 183.750 735 T/J 129,900 730 B 250,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 81 83 81 82 1 699,300 56,960,200 69 524.800 83 J 107,100 82 T/B 68,000 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 284 286 284 284 0 2,011,200 571,183,000 59 22.223 284 T/J 1,803,800 282 B 5,100 87 CITA Cita Mineral Investindo Tbk. --U2---2 710 710 535 710 0 300 195,500 2 2,576.384 710 T/J 800 550 B 5,500 88 CLEO Sariguna Primatirta Tbk. --S5---2 810 870 815 850 40 4,911,400 4,149,586,500 748 739.130 855 J 209,500 850 T/B 161,000 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,475 1,495 1,450 1,480 5 72,100 106,650,500 87 141.619 1,480 T/J 9,200 1,465 B 2,200 90 COWL Cowell Development Tbk. --M6---2 885 880 870 875 -10 340,200 298,511,000 122 673.077 875 T/J 1,500 870 B 1,200 91 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,600 3,600 3,270 3,290 -310 13,589,500 45,222,795,000 5,900 14,983.832 3,290 T/J 54,100 3,280 B 148,000 92 CPRO Central Proteina Prima Tbk. --U3K--1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 129,492,200 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 454 452 408 408 -46 592,600 257,077,800 107 205.889 430 J 18,400 404 B 10,000 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,490 1,490 1,490 1,490 0 4,000 5,960,000 3 496.667 0 J 0 1,490 T/B 300 95 CTBN Citra Tubindo Tbk. --U3---1 4,850 0 0 4,850 0 0 0 0 4,053.489 4,800 J 700 0 B 0 96 CTRA Ciputra Development Tbk. --S6IK-1 1,130 1,160 1,125 1,160 30 24,249,800 27,814,023,500 1,808 259.718 1,160 T/J 730,600 1,155 B 1,000 97 DART Duta Anggada Realty Tbk. --U6---1 300 304 300 302 2 35,500 10,651,400 7 55.829 304 J 500 302 T/B 500 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 67,600 3,380,000 27 16.496 50 T/J 108,905,300 0 B 0 99 DILD Intiland Development Tbk. --S6---1 346 358 344 354 8 16,538,500 5,836,742,600 1,101 61.687 354 T/J 309,700 352 B 1,045,800 100 DKFT Central Omega Resources Tbk. --U2---2 386 384 382 382 -4 306,500 117,455,000 19 981.248 382 T/J 83,000 380 B 21,000 101 DLTA Delta Djakarta Tbk. --U5---1 4,700 4,800 4,600 4,700 0 46,100 216,170,000 19 28,094.925 4,700 T/J 17,600 4,600 B 200 102 DMAS Puradelta Lestari Tbk. --M6K--1 168 170 167 168 0 11,856,700 1,998,090,100 291 80.000 168 T/J 90,000 167 B 2,504,700 103 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,240 2,240 2,200 2,240 0 40,900 90,808,000 21 1,967.691 2,240 T/J 13,800 2,230 B 4,600 104 DOID Delta Dunia Makmur Tbk. --S2K--2 785 895 785 885 100 162,408,900 138,443,665,000 7,074 1,198.148 885 T/J 8,000 880 B 712,300 105 DPUM Dua Putra Utama Makmur Tbk. --U9---1 278 280 274 280 2 22,100 6,140,600 25 50.909 280 T/J 5,300 272 B 11,700 106 DSNG Dharma Satya Nusantara Tbk. --U1---1 400 414 400 412 12 172,200 69,340,600 34 111.351 412 T/J 1,500 408 B 21,000 107 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,900 0 0 13,900 0 0 0 0 926.667 16,500 J 3,100 13,900 B 10,000 108 DUTI Duta Pertiwi Tbk --U6---2 5,400 0 0 5,400 0 0 0 0 543.096 5,400 J 20,000 0 B 0 109 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,980 1,990 1,960 1,980 0 2,300 4,554,000 9 728.821 1,990 J 1,000 1,970 B 2,500 110 ELSA Elnusa Tbk. --S2K--1 396 402 390 394 -2 51,217,600 20,211,827,200 2,238 98.500 396 J 2,054,900 394 T/B 355,200 111 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 291,400 14,570,000 8 10.308 50 T/J 328,307,800 0 B 0 112 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,990 0 0 2,990 0 0 0 0 2,091.948 0 J 0 0 B 0 113 ERAA Erajaya Swasembada Tbk. --S9---1 700 715 695 710 10 11,383,800 8,071,062,500 674 71.000 715 J 392,300 710 T/B 201,600 114 ESSA Surya Esa Perkasa Tbk. --U2---1 193 195 191 194 1 1,388,500 267,163,600 69 318.033 194 T/J 133,400 192 B 14,500 115 EXCL XL Axiata Tbk. --S7XXO1 3,010 3,240 3,010 3,210 200 9,762,200 30,574,100,000 2,738 162.910 3,210 T/J 312,800 3,200 B 26,000 116 FAST Fast Food Indonesia Tbk. --U9---2 1,470 1,490 1,470 1,490 20 13,700 20,360,500 8 2,343.320 1,500 J 3,500 1,490 T/B 5,000 117 FASW Fajar Surya Wisesa Tbk. --U3---1 5,350 5,400 5,350 5,400 50 135,100 727,142,500 50 1,237.510 5,425 J 17,100 5,375 B 10,900 118 FIRE Alfa Energi Investama Tbk. --U2---2 1,285 1,385 1,280 1,360 75 147,300 196,402,000 106 272.000 1,365 J 13,100 1,360 T/B 3,500 119 FISH FKS Multi Agro Tbk. --U9---2 2,350 2,360 2,350 2,360 10 6,000 14,120,000 6 1,888.000 2,450 J 400 2,300 B 3,600 120 FMII Fortune Mate Indonesia Tbk --U6---2 550 550 500 550 0 784,700 427,663,500 14 550.000 545 J 14,900 500 B 1,100 121 FORZ Forza Land Indonesia Tbk. --S6---1 760 760 740 760 0 20,014,900 15,204,650,500 56 345.455 760 T/J 220,400 740 B 102,000 122 FPNI Lotte Chemical Titan Tbk. --M3---2 191 195 187 190 -1 2,164,500 411,521,800 228 57.632 190 T/J 11,100 189 B 7,000 123 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 13,000 650,000 5 2.778 50 T/J 5,482,300 0 B 0 124 GEMS Golden Energy Mines Tbk. XDU2---1 2,750 2,500 2,500 2,500 -250 200 500,000 2 100.000 2,690 J 100 2,400 B 500 125 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 310 314 302 304 -6 14,087,900 4,297,578,400 1,331 40.866 306 J 840,400 304 T/B 599,300 126 GJTL Gajah Tunggal Tbk. --S4K--1 695 705 690 700 5 4,757,200 3,324,208,000 640 137.427 705 J 878,000 700 T/B 936,800 127 GMFI Garuda Maintenance Facility Aero Asia Tbk. --U4---1 336 340 332 336 0 2,094,600 700,776,000 297 84.000 336 T/J 240,600 334 B 800 128 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 10,250 0 0 10,250 0 0 0 0 1,782.609 10,300 J 100 8,200 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---1 157 160 150 157 0 211,100 32,678,600 40 62.800 157 T/J 14,000 154 B 10,000 131 HDTX Panasia Indo Resources Tbk. --U4---1 348 326 326 326 -22 600 195,600 1 51.409 338 J 600 328 B 1,000 132 HERO Hero Supermarket Tbk. --U9---1 940 925 920 925 -15 300 276,500 3 1,930.784 950 J 200 925 T/B 3,800 133 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,900 2,990 2,920 2,960 60 43,200 127,275,000 20 906.141 2,990 J 14,600 2,960 T/B 1,500 134 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 725 715 710 710 -15 2,700 1,929,500 2 1,092.308 710 T/J 800 705 B 100 135 HRTA Hartadinata Abadi Tbk. --S5---2 286 292 282 292 6 831,200 239,125,800 99 97.333 292 T/J 135,900 288 B 119,500 136 HRUM Harum Energy Tbk. --S2K--1 2,360 2,440 2,310 2,430 70 8,837,400 21,121,604,000 1,710 46.731 2,430 T/J 161,800 2,420 B 66,000 137 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 1,050 0 0 1,050 0 0 0 0 82.031 1,050 J 34,700 1,030 B 10,000 139 IIKP Inti Agri Resources Tbk --U5---2 320 324 308 312 -8 318,443,000 101,600,874,200 2,710 598.871 312 T/J 51,900 310 B 62,600 140 IMAS Indomobil Sukses Internasional Tbk. --U4---1 850 900 850 860 10 63,100 54,275,000 88 115.455 860 T/J 2,500 855 B 900 141 IMJS Indomobil Multi Jasa Tbk. --M8---1 270 272 266 268 -2 588,800 158,587,200 128 53.600 270 J 66,500 268 T/B 37,300 142 IMPC Impack Pratama Industri Tbk. --U3---2 1,075 1,075 1,075 1,075 0 255,900 275,092,500 28 282.895 1,075 T/J 249,900 1,065 B 19,900 143 INAF Indofarma Tbk. --U5K--1 4,450 4,740 4,310 4,310 -140 441,500 2,006,780,000 571 1,724.000 4,450 J 33,400 4,310 T/B 9,300 144 INCO Vale Indonesia Tbk. --S2XXO1 3,170 3,170 3,070 3,170 0 10,755,100 33,669,428,000 2,516 1,293.878 3,170 T/J 5,000 3,150 B 1,700 145 INDY Indika Energy Tbk. --S7K--1 3,510 3,580 3,480 3,530 20 18,421,800 64,820,760,000 3,910 119.661 3,530 T/J 1,062,000 3,520 B 198,300 146 INKP Indah Kiat Pulp & Paper Tbk. --S3---1 5,525 5,625 5,500 5,550 25 4,735,500 26,351,105,000 1,068 285.984 5,575 J 12,000 5,550 T/B 99,900 147 INPC Bank Artha Graha Internasional Tbk. --S8---1 83 84 82 82 -1 1,494,100 123,974,400 152 0.468 83 J 2,200 82 T/B 2,582,900 148 INPP Indonesian Paradise Property Tbk. --M9---2 625 620 615 620 -5 24,200 14,979,000 3 590.476 625 J 292,300 615 B 52,400 149 INTA Intraco Penta Tbk. --U9---2 426 436 426 428 2 8,771,200 3,780,250,400 767 301.704 428 T/J 50,000 426 B 109,400 150 ISAT Indosat Tbk. --S7K--1 4,850 5,250 4,850 5,175 325 2,039,400 10,448,607,500 1,327 369.643 5,200 J 26,000 5,150 B 26,400 151 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 119 124 118 120 1 2,078,400 249,382,900 173 40.678 120 T/J 1,212,700 119 B 17,200 152 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 21,075 23,050 21,075 22,975 1,900 3,827,700 85,686,705,000 3,600 164.107 22,975 T/J 74,800 22,950 B 300 153 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 128 128 124 124 -4 177,100 22,056,900 28 88.571 126 J 116,100 124 T/B 592,100 154 JIHD Jakarta International Hotels & Development Tbk. --U9---2 474 500 474 500 26 7,600 3,607,200 4 283.624 500 T/J 98,200 476 B 100 155 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 540 0 0 540 0 0 0 0 446.957 540 J 400,800 500 B 2,000 156 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,390 1,385 1,325 1,335 -55 7,564,200 10,108,448,000 1,644 364.954 1,340 J 175,400 1,335 T/B 285,500 157 JRPT Jaya Real Property Tbk. --S6---1 850 850 845 845 -5 1,775,900 1,500,645,500 161 812.500 845 T/J 1,662,700 840 B 63,500 158 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 6,500 6,600 6,450 6,575 75 8,147,000 53,097,742,500 2,441 387.722 6,575 T/J 289,800 6,550 B 500 159 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 538.422 2,500 J 1,000 0 B 0 160 KAEF Kimia Farma Tbk. --M5K--1 2,520 2,560 2,520 2,530 10 491,500 1,246,271,000 251 2,530.000 2,540 J 13,000 2,530 T/B 261,000 161 KBLI KMI Wire & Cable Tbk. --S4K--1 436 442 430 434 -2 7,756,100 3,385,662,400 558 52.735 436 J 17,100 434 T/B 428,800 162 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---1 288 290 284 288 0 9,320,700 2,671,455,600 503 9.992 290 J 804,700 288 T/B 457,100 164 KINO Kino Indonesia Tbk. --U5---2 2,110 2,190 2,120 2,130 20 1,300 2,785,000 8 56.053 2,180 J 900 2,130 T/B 900 165 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,900 2,900 2,810 2,810 -90 251,800 720,919,000 46 936.667 2,810 T/J 6,600 2,710 B 100 166 KKGI Resource Alam Indonesia Tbk. --S2---1 372 464 378 448 76 17,814,100 8,033,241,200 1,183 1,571.930 448 T/J 143,500 446 B 1,100 167 KMTR Kirana Megatara Tbk. --M3---2 490 500 466 480 -10 238,800 112,573,800 85 104.803 480 T/J 32,200 470 B 3,900 168 KPIG MNC Land Tbk. --U9---2 1,330 1,330 1,325 1,325 -5 800 1,061,500 2 285.112 1,325 T/J 600 1,195 B 500 169 KRAH Grand Kartech Tbk. --U4---2 2,750 2,770 2,750 2,750 0 67,200 185,344,000 66 1,000.000 2,750 T/J 3,400 2,740 B 1,100 170 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 456 464 448 448 -8 19,982,300 9,080,282,600 1,466 55.696 450 J 103,600 448 T/B 247,500 171 KREN Kresna Graha Investama Tbk. --S8K--1 545 570 530 550 5 49,797,300 27,427,680,000 5,021 5,722.014 550 T/J 235,100 545 B 189,400 172 LINK Link Net Tbk. XDS9K--1 5,475 5,525 5,250 5,475 0 604,100 3,304,690,000 530 342.188 5,525 J 4,500 5,475 T/B 1,000 173 LPCK Lippo Cikarang Tbk --S6---1 3,080 3,170 3,080 3,120 40 1,175,300 3,673,247,000 956 337.297 3,120 T/J 166,100 3,110 B 25,900 174 LPKR Lippo Karawaci Tbk. --S6XXO1 490 505 490 498 8 34,581,200 17,212,579,300 2,208 127.508 500 J 1,310,400 498 T/B 3,721,300 175 LPPF Matahari Department Store Tbk. --S9XXO1 11,500 11,500 11,175 11,250 -250 2,702,000 30,405,390,000 3,410 254.923 11,300 J 500 11,250 T/B 1,400 176 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,355 1,400 1,355 1,400 45 13,329,100 18,418,343,000 2,355 361.290 1,400 T/J 3,450,300 1,395 B 31,900 177 MABA Marga Abhinaya Abadi Tbk. --U9---2 570 580 428 500 -70 12,095,700 5,651,107,600 3,086 1,054.274 505 J 11,800 500 T/B 82,800 178 MAIN Malindo Feedmill Tbk. --U3---1 740 735 715 720 -20 1,066,900 772,468,500 218 409.091 730 J 14,800 720 T/B 31,000 179 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,925 1,935 1,925 1,935 10 3,100 5,982,500 11 115.179 1,935 T/J 3,000 1,910 B 500 180 MAPI Mitra Adiperkasa Tbk. --S9K--1 6,225 6,375 6,225 6,375 150 1,160,100 7,314,592,500 723 1,020.000 6,375 T/J 238,100 6,325 B 28,200 181 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,590 1,615 1,585 1,610 20 2,199,300 3,526,575,500 371 644.000 1,610 T/J 18,900 1,600 B 74,600 182 MASA Multistrada Arah Sarana Tbk. --S4---1 272 280 272 274 2 350,400 96,353,600 34 194.824 280 J 100,000 274 T/B 43,300 183 MAYA Bank Mayapada Internasional Tbk. --U8---1 3,900 3,980 3,910 3,980 80 12,200 48,096,000 6 1,570.608 3,980 T/J 800 3,950 B 1,500 184 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,930 3,130 3,000 3,100 170 59,300 180,524,000 79 238.462 3,100 T/J 1,300 3,060 B 900 185 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 670 695 665 680 10 5,667,900 3,859,495,000 636 42.500 680 T/J 101,700 675 B 200,400 186 MCAS M Cash Integrasi Tbk. --U9---2 1,880 1,905 1,870 1,875 -5 4,992,700 9,416,080,000 238 135.379 1,875 T/J 19,600 1,870 B 26,300 187 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 216 226 214 216 0 6,779,800 1,490,952,800 566 193.736 218 J 40,000 216 T/B 1,021,400 188 MDIA Intermedia Capital Tbk. --U9---1 174 174 172 172 -2 3,400 587,600 20 124.638 172 T/J 39,000 171 B 600 189 MDKA Merdeka Copper Gold Tbk. --U2---2 2,140 2,250 2,140 2,200 60 101,200 217,853,000 17 110.000 2,200 T/J 6,200 2,190 B 50,000 190 MDLN Modernland Realty Tbk. --S6---1 300 310 300 308 8 2,728,200 835,304,800 347 91.407 308 T/J 30,000 306 B 147,800 191 MEDC Medco Energi Internasional Tbk. --S2K--1 950 990 950 965 15 82,117,700 80,016,627,500 4,168 1,699.632 965 T/J 2,876,800 960 B 7,007,300 192 MEGA Bank Mega Tbk. --U8---1 3,070 0 0 3,070 0 0 0 0 2,237.805 3,150 J 500 3,000 B 200 193 MERK Merck Tbk. --U5---2 8,450 8,750 8,700 8,700 250 2,200 19,200,000 5 22,938.803 8,600 J 5,000 8,400 B 1,000 194 META Nusantara Infrastructure Tbk. --S7---1 226 230 224 228 2 18,142,200 4,119,853,000 295 68.448 228 T/J 935,600 226 B 1,650,900 195 MFIN Mandala Multifinance Tbk. --U8---2 1,415 1,415 1,400 1,415 0 149,100 210,765,000 10 725.641 1,415 T/J 272,200 1,400 B 10,400 196 MIDI Midi Utama Indonesia Tbk. --U9---2 1,050 0 0 1,050 0 0 0 0 381.818 1,050 J 489,100 900 B 400 197 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,745 1,780 1,740 1,745 0 5,796,200 10,146,117,000 1,269 102.739 1,760 J 143,200 1,745 T/B 6,500 198 MINA Sanurhasta Mitra Tbk. --U9---2 1,900 1,900 1,800 1,900 0 15,300 28,050,000 47 1,809.524 1,900 T/J 10,700 1,895 B 100 199 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 260 270 260 262 2 4,050,700 1,060,895,800 217 655.000 262 T/J 10,400 260 B 165,400 200 MKPI Metropolitan Kentjana Tbk. --U6---2 36,225 36,250 36,200 36,225 0 94,900 3,438,170,000 44 1,725.000 36,225 T/J 1,100 35,150 B 100 201 MLBI Multi Bintang Indonesia Tbk. --U5---1 13,800 14,050 13,850 13,850 50 1,800 25,030,000 8 88,216.561 13,850 T/J 29,400 13,825 B 200 202 MLPL Multipolar Tbk. --S9K--1 143 150 143 145 2 22,609,300 3,300,434,000 1,136 16.632 145 T/J 477,000 144 B 677,400 203 MLPT Multipolar Technology Tbk. --U9---1 790 760 620 620 -170 14,600 10,220,000 35 129.167 680 J 7,000 620 T/B 24,500 204 MMLP Mega Manunggal Property Tbk. --U6---2 560 555 488 488 -72 6,639,100 3,340,683,800 583 83.419 500 J 10,000 488 T/B 501,300 205 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,360 1,370 1,335 1,345 -15 13,386,800 18,088,284,000 2,880 149.444 1,350 J 601,000 1,345 T/B 100,600 206 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 935 940 930 940 5 249,600 233,245,500 150 62.667 940 T/J 132,600 920 B 25,400 207 MPPA Matahari Putra Prima Tbk. --S9K--1 440 444 430 434 -6 1,730,600 752,989,000 510 182.468 436 J 8,000 434 T/B 7,100 208 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,000 0 0 4,000 0 0 0 0 362.817 4,150 J 100 3,700 B 100 209 MSKY MNC Sky Vision Tbk. --U9---1 800 810 805 805 5 30,100 24,370,500 7 52.961 805 T/J 20,400 795 B 5,000 210 MTDL Metrodata Electronics Tbk. --U9---1 630 640 630 635 5 15,300 9,725,000 11 1,143.155 640 J 3,400 635 T/B 1,800 211 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---1 376 0 0 376 0 0 0 0 158.082 376 J 3,100 360 B 4,900 213 MYOH Samindo Resources Tbk. --U2---1 700 715 695 700 0 1,075,900 752,628,500 66 83.376 705 J 80,300 700 T/B 14,900 214 MYOR Mayora Indah Tbk. --M5KB-1 2,150 2,210 2,150 2,180 30 1,473,300 3,228,712,000 641 10,905.453 2,190 J 63,500 2,180 T/B 83,900 215 MYRX Hanson International Tbk. --S6XXO2 113 117 111 117 4 473,094,200 53,136,901,900 897 79.792 117 T/J 49,406,800 116 B 30,000 216 NASA Ayana Land International Tbk. --U9---2 418 420 418 420 2 39,500 16,516,000 9 407.767 420 T/J 175,400 418 B 113,100 217 NIKL Pelat Timah Nusantara Tbk. --U3---1 4,230 4,380 4,040 4,070 -160 439,800 1,826,500,000 496 1,252.308 4,070 T/J 1,000 4,060 B 20,200 218 NIRO Nirvana Development Tbk. --U6---2 75 80 73 80 5 3,642,900 274,845,200 90 76.190 80 T/J 859,000 78 B 136,200 219 NISP Bank OCBC NISP Tbk. --U8---1 1,825 1,825 1,825 1,825 0 200 365,000 2 1,105.746 1,890 J 900 1,825 T/B 200 220 NOBU Bank Nationalnobu Tbk. --M8---1 875 880 875 880 5 5,000 4,376,500 3 234.667 880 T/J 9,300 850 B 1,000 221 NRCA Nusa Raya Cipta Tbk. --S6---1 388 396 388 390 2 333,200 130,353,400 66 45.882 394 J 168,600 390 T/B 137,000 222 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 805 825 785 805 0 68,700 55,637,500 61 1,592.640 825 J 33,000 805 T/B 700 223 PALM Provident Agro Tbk. --U1---2 322 346 324 328 6 3,700 1,253,200 15 89.649 336 J 700 328 T/B 300 224 PANS Panin Sekuritas Tbk. --U8---1 2,040 2,130 2,030 2,050 10 70,000 146,223,000 50 1,490.909 2,100 J 5,700 2,050 T/B 1,000 225 PBRX Pan Brothers Tbk. --S4K--1 480 492 484 490 10 20,745,300 10,130,766,000 8,466 867.257 490 T/J 110,200 488 B 99,700 226 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,750 0 0 1,750 0 0 0 0 145.833 1,750 J 8,700 1,500 B 20,000 227 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,790 1,870 1,785 1,840 50 89,126,100 163,150,710,000 6,274 613.333 1,840 T/J 3,695,200 1,835 B 48,000 228 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,300 1,300 1,300 1,300 0 3,000 3,900,000 3 253.659 1,310 J 500 1,280 B 300 229 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,800 3,800 3,780 3,800 0 3,600 13,644,000 7 1,576.829 3,800 T/J 8,100 3,540 B 100 230 PNBN Bank Pan Indonesia Tbk --M8K--1 1,155 1,160 1,120 1,125 -30 1,575,100 1,790,543,500 153 1,873.127 1,145 J 148,600 1,130 B 15,500 231 PNIN Paninvest Tbk. --U8---1 890 895 890 890 0 162,900 145,289,500 29 946.406 890 T/J 4,700 885 B 90,200 232 PNLF Panin Financial Tbk. --S8K--1 234 240 230 234 0 19,442,300 4,553,791,600 936 252.918 234 T/J 2,059,200 232 B 701,300 233 POOL Pool Advista Indonesia Tbk. --S9---2 3,980 3,990 3,960 3,960 -20 20,316,400 80,634,459,000 148 2,513.472 3,970 J 134,500 3,960 T/B 236,800 234 POWR Cikarang Listrindo Tbk. --M7---2 1,300 1,300 1,255 1,300 0 116,100 150,259,500 15 86.667 1,300 T/J 4,400 1,260 B 6,000 235 PPRE PP Presisi Tbk. --U7---1 394 406 390 400 6 3,884,300 1,552,724,200 362 93.023 402 J 605,800 400 T/B 505,000 236 PPRO PP Properti Tbk. --S6LKO1 193 204 193 200 7 92,971,700 18,507,837,700 2,759 432.432 202 J 9,358,200 200 T/B 1,183,600 237 PRDA Prodia Widyahusada Tbk. --U9---2 3,600 3,700 3,500 3,630 30 6,900 25,154,000 32 55.846 3,630 T/J 800 3,510 B 400 238 PSAB J Resources Asia Pasifik Tbk. --M2---2 181 183 173 173 -8 3,361,800 592,820,600 535 561.269 175 J 29,000 173 T/B 112,800 239 PTBA Bukit Asam Tbk. --S2BXO1 2,610 2,670 2,590 2,670 60 38,304,300 101,223,734,000 4,297 2,321.739 2,670 T/J 800,300 2,660 B 723,600 240 PTPP PP (Persero) Tbk. --S6XXO1 2,680 2,880 2,670 2,880 200 45,091,600 125,874,593,000 4,426 541.353 2,880 T/J 634,200 2,870 B 283,700 241 PTRO Petrosea Tbk. --M2---1 1,905 1,940 1,875 1,905 0 3,992,500 7,619,932,500 867 1,524.000 1,905 T/J 600 1,900 B 55,800 242 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,200 0 0 7,200 0 0 0 0 564.706 7,150 J 1,500 0 B 0 243 PWON Pakuwon Jati Tbk. --S6BXO1 710 715 695 715 5 19,399,600 13,719,124,500 2,226 2,756.467 715 T/J 30,400 705 B 200 244 RAJA Rukun Raharja Tbk. --S7---1 280 282 280 280 0 86,700 24,372,400 22 961.803 280 T/J 71,500 278 B 10,500 245 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,095 1,145 1,095 1,140 45 12,471,500 14,145,748,000 3,922 712.500 1,145 J 157,900 1,140 T/B 6,300 246 RDTX Roda Vivatex Tbk --U6---1 5,900 5,900 5,900 5,900 0 100 590,000 1 310.822 6,600 J 100 5,950 B 100 247 RIMO Rimo International Lestari Tbk --S9---2 156 160 154 155 -1 393,861,600 61,356,558,400 941 85.098 155 T/J 187,000 154 B 1,702,800 248 RMBA Bentoel Internasional Investama Tbk. --U5---1 380 0 0 380 0 0 0 0 2,973.396 376 J 6,000 332 B 400 249 RODA Pikko Land Development Tbk. --U6---2 165 176 167 176 11 2,700 465,000 11 281.015 176 T/J 59,600 170 B 1,000 250 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,245 1,260 1,245 1,255 10 426,800 537,048,500 303 492.157 1,260 J 20,500 1,255 T/B 400 251 SAME Sarana Meditama Metropolitan Tbk. --M9---2 580 595 580 590 10 2,425,200 1,422,573,000 925 737.500 590 T/J 95,300 585 B 13,700 252 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 9,200 9,300 9,000 9,300 100 3,200 29,482,500 11 6,000.000 9,300 T/J 600 9,000 B 400 254 SCMA Surya Citra Media Tbk. --S9BXO1 2,500 2,530 2,460 2,480 -20 21,241,600 52,820,810,000 2,228 1,121.903 2,480 T/J 436,300 2,470 B 993,100 255 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 100 256 SGRO Sampoerna Agro Tbk. --U1---1 2,560 2,570 2,500 2,570 10 166,800 427,423,000 46 109.829 2,570 T/J 682,400 2,560 B 12,400 257 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,355 1,300 1,300 1,300 -55 4,000 5,200,000 1 60.412 1,350 J 5,000 1,250 B 20,000 258 SHIP Sillo Maritime Perdana Tbk. --S7---2 795 800 790 800 5 2,610,300 2,073,587,000 218 571.429 800 T/J 315,100 795 B 7,500 259 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---1 570 580 565 570 0 3,506,800 2,008,894,500 296 98.276 575 J 992,300 570 T/B 16,100 261 SILO Siloam International Hospitals Tbk. --U9K--1 8,700 8,850 8,700 8,700 0 366,900 3,223,112,500 429 98.809 8,725 J 100 8,700 T/B 81,100 262 SIMP Salim Ivomas Pratama Tbk. --M1---1 496 510 492 500 4 5,609,600 2,803,952,600 508 45.455 500 T/J 421,200 498 B 1,183,900 263 SMAR Smart Tbk. --U1---2 3,600 3,640 3,640 3,640 40 500 1,820,000 1 1,202.670 3,640 T/J 100 3,430 B 600 264 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,190 3,220 3,110 3,120 -70 5,197,100 16,454,858,000 666 557.143 3,140 J 5,500 3,120 T/B 89,200 265 SMCB Holcim Indonesia Tbk. --M3---1 820 825 805 815 -5 388,700 315,248,000 84 984.300 815 T/J 17,500 810 B 40,000 266 SMDR Samudera Indonesia Tbk. --S7---1 458 490 452 472 14 37,024,800 17,634,162,000 2,519 1,894.213 474 J 242,500 472 T/B 5,000 267 SMRA Summarecon Agung Tbk. --S6XXO1 970 1,010 970 990 20 40,705,800 40,478,149,500 2,566 1,626.684 990 T/J 1,706,000 985 B 48,100 268 SMRU SMR Utama Tbk. --U2---2 494 496 494 496 2 28,700 14,217,400 4 121.296 498 J 214,100 494 B 6,300 269 SMSM Selamat Sempurna Tbk. --S4---1 1,260 1,320 1,265 1,280 20 486,000 619,162,000 117 3,418.895 1,310 J 200 1,280 T/B 4,400 270 SOCI Soechi Lines Tbk. --M7---1 250 256 250 250 0 26,221,700 6,616,793,400 1,176 45.455 252 J 211,100 250 T/B 2,270,500 271 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 210 196 196 -4 62,000 12,372,100 58 209.176 204 J 300 196 T/B 33,600 272 SRIL Sri Rejeki Isman Tbk. --S4LKO1 370 382 372 382 12 122,456,900 46,465,846,800 3,647 159.167 384 J 8,445,100 382 T/B 2,894,900 273 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,610 3,630 3,600 3,620 10 85,900 309,872,000 31 65.818 3,640 J 1,100 3,620 T/B 4,400 274 SSIA Surya Semesta Internusa Tbk. --S6K--1 505 520 505 515 10 16,664,300 8,606,323,500 534 211.282 520 J 140,900 515 T/B 5,072,600 275 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,445 1,445 1,425 1,425 -20 39,238,100 56,245,507,000 831 212.687 1,430 J 112,000 1,425 T/B 20,100 276 STTP Siantar Top Tbk. --U5---2 4,390 0 0 4,390 0 0 0 0 2,594.103 0 J 0 0 B 0 277 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 101,200 5,060,000 5 64.769 50 T/J 87,027,400 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 3,730 3,740 3,710 3,720 -10 1,308,000 4,868,793,000 503 3,381.818 3,730 J 32,400 3,720 T/B 612,300 280 TARA Sitara Propertindo Tbk. --S6K--1 760 775 760 775 15 45,695,000 35,108,633,000 1,336 731.132 775 T/J 246,800 770 B 13,000 281 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,725 6,775 6,600 6,750 25 1,027,700 6,916,410,000 1,005 333.333 6,750 T/J 458,600 6,725 B 16,900 282 TBLA Tunas Baru Lampung Tbk. XDS1---1 1,185 1,215 1,165 1,195 10 6,671,400 7,993,790,000 473 272.117 1,195 T/J 171,500 1,190 B 3,000 283 TCID Mandom Indonesia Tbk. --U5---1 18,900 17,800 17,500 17,800 -1,100 2,100 37,080,000 6 1,745.920 18,100 J 1,500 17,800 T/B 800 284 TELE Tiphone Mobile Indonesia Tbk. --M9K--1 950 990 965 980 30 670,700 653,636,500 60 316.129 980 T/J 199,700 975 B 100,000 285 TFCO Tifico Fiber Indonesia Tbk. --U4---2 640 695 695 695 55 1,100 764,500 1 157.496 695 T/J 100 660 B 2,000 286 TGKA Tigaraksa Satria Tbk. --U9---2 2,600 0 0 2,600 0 0 0 0 2,136.577 2,550 J 1,800 2,050 B 1,000 287 TGRA Terregra Asia Energy Tbk. --U7---1 525 525 510 520 -5 811,200 420,281,500 209 260.000 520 T/J 800 515 B 1,100 288 TINS Timah (Persero) Tbk. --S2K--1 835 840 815 815 -20 10,954,600 8,984,852,500 1,086 416.460 820 J 566,000 815 T/B 356,800 289 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 3,040 3,080 2,980 3,020 -20 1,113,700 3,361,588,000 585 186.721 3,040 J 30,500 3,020 T/B 109,300 290 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,150 1,165 1,140 1,165 15 500 573,500 5 535.903 1,155 J 800 1,105 B 2,000 291 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,500 2,600 2,600 2,600 100 62,100 161,460,000 21 136.842 2,600 T/J 14,900 2,200 B 300 292 TOPS Totalindo Eka Persada Tbk. --U6---1 3,530 3,530 3,460 3,470 -60 9,229,800 32,175,558,000 621 1,119.355 3,480 J 97,800 3,470 T/B 214,100 293 TOTL Total Bangun Persada Tbk. --S6---1 665 710 660 700 35 7,447,000 5,225,428,000 496 251.594 705 J 864,400 700 T/B 100 294 TOTO Surya Toto Indonesia Tbk. --U3---2 400 400 398 398 -2 59,600 23,795,000 26 1,291.076 400 J 66,300 398 T/B 9,800 295 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,960 4,000 3,960 4,000 40 138,400 553,064,000 108 3,823.251 4,000 T/J 70,200 3,960 B 4,600 296 TRAM Trada Alam Minera Tbk. --U7---1 222 228 208 224 2 558,443,700 122,598,652,200 7,665 185.133 224 T/J 8,244,600 222 B 25,561,100 297 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 147 147 147 147 0 2,000 294,000 1 148.133 147 T/J 155,200 146 B 300 298 TRST Trias Sentosa Tbk. --U3---1 382 386 386 386 4 300 115,800 1 230.255 386 T/J 50,800 376 B 100 299 TSPC Tempo Scan Pacific Tbk. --U5---1 1,695 1,730 1,695 1,700 5 18,900 32,217,500 30 303.268 1,730 J 1,200 1,700 T/B 200 300 TURI Tunas Ridean Tbk. --M9---1 1,110 1,115 1,110 1,110 0 179,900 200,129,000 12 2,466.667 1,115 J 221,000 1,110 T/B 877,600 301 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --U5---1 1,280 1,280 1,265 1,265 -15 51,200 64,987,000 32 2,452.691 1,265 T/J 109,000 1,260 B 3,400 302 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,330 3,550 3,380 3,510 180 12,900 45,635,000 16 129.997 3,550 J 3,700 3,340 B 500 303 VICO Victoria Investama Tbk. --U8---1 212 216 210 216 4 18,900 4,026,200 39 172.800 212 J 2,400 210 B 1,000 304 VIVA Visi Media Asia Tbk. --S9---1 318 318 312 316 -2 809,300 255,480,400 84 105.333 316 T/J 460,900 314 B 5,000 305 VOKS Voksel Electric Tbk. --S4---1 286 286 286 286 0 1,100 314,600 4 126.513 286 T/J 14,500 284 B 100 306 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 254 270 258 264 10 10,280,600 2,717,285,400 545 91.034 266 J 20,000 264 T/B 568,300 307 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,580 1,700 1,590 1,700 120 108,416,800 180,410,332,000 8,398 436.958 1,700 T/J 2,783,400 1,695 B 962,300 308 WINS Wintermar Offshore Marine Tbk. --U7---1 348 332 330 330 -18 13,300 4,392,000 12 89.243 330 T/J 15,800 320 B 50,000 309 WOOD Integra Indocabinet Tbk. --S5---2 230 234 226 230 0 1,643,800 375,764,600 96 88.462 230 T/J 272,100 228 B 130,800 310 WSBP Waskita Beton Precast Tbk. --S3I--2 412 430 410 426 14 254,378,500 107,512,738,200 14,339 86.939 428 J 3,730,500 426 T/B 13,897,400 311 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,300 2,420 2,290 2,400 100 49,810,100 118,875,252,000 4,237 647.773 2,410 J 932,200 2,400 T/B 9,000 312 WTON Wijaya Karya Beton Tbk. --S3K--1 520 555 520 540 20 58,072,900 31,332,218,000 2,968 91.525 545 J 888,000 540 T/B 15,986,400 313 ZINC Kapuas Prima Coal Tbk. --U2---2 1,560 1,575 1,555 1,565 5 14,717,800 23,066,584,500 1,581 1,117.857 1,570 J 304,000 1,565 T/B 3,573,900 Total 5,653,602,800 3,555,316,553,100 252,533 3,380,655,900 181,021,500 Jakarta, 08 January 2018 Trading Division