List of Securities Quotation: IDX SMC Composite Date: Tuesday, 09 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 13,300 13,600 13,325 13,525 225 2,971,800 40,134,932,500 2,123 1,098.737 13,575 J 17,700 13,525 T/B 16,000 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,250 0 0 7,250 0 0 0 0 1,655.179 7,500 J 3,500 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,350 2,250 2,160 2,190 -160 500 1,093,000 4 58.400 2,200 J 200 2,190 T/B 900 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,310 1,335 1,305 1,315 5 11,526,600 15,212,064,000 1,677 1,603.659 1,315 T/J 131,500 1,310 B 9,700 5 ACST Acset Indonusa Tbk. --U6---1 2,550 2,570 2,530 2,550 0 339,800 866,577,000 158 107.085 2,550 T/J 139,700 2,540 B 1,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,960 2,040 1,945 2,010 50 59,881,800 119,992,641,500 4,699 1,578.538 2,020 J 772,200 2,010 T/B 990,300 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,400 7,550 7,400 7,475 75 165,600 1,232,712,500 79 321.505 7,525 J 400 7,475 T/B 500 8 AGII Aneka Gas Industri Tbk. --S3---1 695 735 690 690 -5 2,617,000 1,858,721,000 696 62.727 695 J 51,000 690 T/B 30,700 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 525 530 520 525 0 3,769,100 1,981,147,500 413 857.731 525 T/J 106,900 520 B 2,634,600 10 AGRS Bank Agris Tbk. --U8---2 238 244 240 244 6 33,100 7,944,400 16 221.818 244 T/J 36,300 232 B 2,800 11 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 478 492 476 480 2 42,371,500 20,544,093,000 5,752 58.424 482 J 728,500 480 T/B 180,400 12 AKRA AKR Corporindo Tbk. --S9XXO1 6,450 6,575 6,275 6,300 -150 10,128,500 64,625,775,000 2,819 5,021.081 6,325 J 94,900 6,300 T/B 134,700 13 ALTO Tri Banyan Tirta Tbk. --U5---1 374 374 372 374 0 13,607,200 5,061,907,800 23 186.854 372 J 163,300 352 B 100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 354 370 364 364 10 3,200 1,165,400 4 346.667 368 J 300 364 T/B 46,900 15 AMFG Asahimas Flat Glass Tbk. --U3---1 6,050 0 0 6,050 0 0 0 0 246.939 6,050 J 5,500 5,875 B 1,800 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 600 615 595 600 0 564,400 336,639,000 118 1,531.042 605 J 2,700 590 B 14,400 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,225 1,230 1,190 1,225 0 291,900 357,787,000 38 102.083 1,225 T/J 1,900 1,190 B 3,500 18 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 650 680 650 655 5 51,688,900 34,369,734,000 2,656 431.859 660 J 529,900 655 T/B 8,988,900 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 85,600 152,368,000 4 113.956 1,780 T/J 1,500 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 470 472 470 472 2 10,300 4,841,200 3 502.042 472 T/J 254,600 470 B 230,700 21 APLN Agung Podomoro Land Tbk. --M6---1 234 240 232 232 -2 20,528,900 4,818,628,200 1,528 63.562 232 T/J 265,600 230 B 3,491,500 22 ARII Atlas Resources Tbk. --U2---2 1,020 1,010 920 1,000 -20 14,200 13,984,000 9 66.667 1,015 J 50,000 810 B 5,000 23 ARMY Armidian Karyatama Tbk. --U6---2 304 310 302 306 2 26,115,000 7,986,483,800 928 102.000 308 J 696,900 306 T/B 3,336,200 24 ARNA Arwana Citramulia Tbk. --S3---1 340 346 340 340 0 288,200 98,611,400 90 2,310.882 340 T/J 14,000 338 B 65,300 25 ASGR Astra Graphia Tbk. --U9---1 1,300 1,300 1,285 1,290 -10 26,900 34,771,000 22 267.457 1,295 J 5,100 1,285 B 300 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 885 890 875 875 -10 1,671,900 1,481,206,500 190 1,620.370 885 J 15,000 875 T/B 11,500 27 ASRI Alam Sutera Realty Tbk. --S6K--1 374 388 372 380 6 85,442,900 32,631,977,200 3,072 361.905 382 J 665,100 380 T/B 359,400 28 ATIC Anabatic Technologies Tbk. --U9---1 800 0 0 800 0 0 0 0 114.286 790 J 2,000 685 B 500 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 1,990 2,000 1,990 1,995 5 82,400 164,222,500 57 1,804.287 2,000 J 400 1,990 B 12,200 31 BABP Bank MNC Internasional Tbk. --U8---2 51 53 51 53 2 2,805,500 145,609,300 79 60.831 53 T/J 3,158,800 52 B 700 32 BACA Bank Capital Indonesia Tbk. --U8---2 212 212 212 212 0 138,000 29,256,000 13 156.302 212 T/J 62,000 210 B 153,500 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,525 1,525 1,510 1,515 -10 60,000 91,115,000 9 1,893.750 1,520 J 3,400 1,485 B 100 34 BBKP Bank Bukopin Tbk. --S8---1 580 585 580 585 5 518,200 303,028,500 203 173.544 585 T/J 91,600 580 B 209,900 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 1,200 B 100 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,420 3,520 3,430 3,500 80 37,737,300 131,594,132,000 4,609 456.522 3,500 T/J 85,500 3,490 B 1,600 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 320 328 320 326 6 3,725,700 1,208,806,800 56 331.908 324 J 1,000 320 B 35,800 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,560 1,560 1,450 1,560 0 16,400 25,431,500 8 631.541 1,550 J 200 1,450 B 100 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 50 0 0 50 0 0 0 0 33.740 0 J 0 0 B 0 40 BDMN Bank Danamon Indonesia Tbk. --S8K--1 7,075 7,075 6,975 7,000 -75 5,272,700 36,974,745,000 1,474 3.953 7,000 T/J 754,200 6,975 B 16,300 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8K--2 50 50 50 50 0 353,900 17,695,000 79 217.306 50 T/J 151,362,400 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 266 282 270 276 10 127,820,900 35,342,354,800 4,352 162.353 276 T/J 3,419,200 274 B 339,500 43 BFIN BFI Finance Indonesia Tbk. XDU8---2 675 675 665 675 0 1,317,800 883,291,500 84 3,459.055 675 T/J 167,500 670 B 500 44 BGTG Bank Ganesha Tbk. --S8---2 88 91 86 87 -1 3,671,500 322,966,800 258 84.466 88 J 15,600 87 T/B 64,000 45 BHIT MNC Investama Tbk. --S9K--1 96 101 94 98 2 57,819,000 5,665,937,700 4,306 286.592 98 T/J 110,100 97 B 1,551,500 46 BINA Bank Ina Perdana Tbk. --U8---2 1,100 1,065 1,025 1,025 -75 31,997,400 34,076,174,500 58 579.109 1,070 J 16,200 1,025 T/B 6,900 47 BIPI Benakat Integra Tbk. --S2K--2 81 85 81 83 2 66,890,200 5,551,337,700 1,528 59.286 84 J 8,951,900 83 T/B 1,155,400 48 BIRD Blue Bird Tbk. --U7---1 3,460 3,480 3,450 3,460 0 35,700 123,651,000 169 53.231 3,460 T/J 2,500 3,450 B 1,300 49 BISI BISI International Tbk. --S1---1 1,735 1,770 1,730 1,735 0 90,300 156,662,000 23 867.500 1,735 T/J 101,000 1,725 B 14,700 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,280 2,320 2,250 2,260 -20 9,828,200 22,486,029,000 790 376.667 2,260 T/J 17,900 2,250 B 331,700 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 705 715 705 710 5 13,696,900 9,739,429,500 680 165.116 715 J 873,900 710 T/B 518,900 52 BKSL Sentul City Tbk. --S6K--1 141 145 140 141 0 127,496,800 18,176,121,800 2,779 9.743 141 T/J 1,244,000 140 B 4,601,500 53 BKSW Bank QNB Indonesia Tbk. --U8---2 218 226 212 214 -4 7,800 1,685,400 19 491.051 220 J 100,000 214 T/B 2,300 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 9,300 9,100 9,300 -700 300 2,770,000 3 310.000 9,300 T/J 100 9,100 B 100 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 374 450 342 380 6 10,900 4,303,400 17 118.750 380 T/J 4,300 346 B 4,100 57 BMTR Global Mediacom Tbk. --S9LKO1 645 665 645 660 15 76,755,000 50,400,701,000 15,750 537.197 665 J 1,131,100 660 T/B 2,243,300 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 101,500 5,075,000 7 1.719 50 T/J 2,208,068,600 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,365 1,365 1,285 1,285 -80 4,330,100 5,715,850,000 615 9.488 1,355 J 16,400 1,285 T/B 6,158,800 60 BNII Bank Maybank Indonesia Tbk. --M8K--1 266 274 266 270 4 2,915,300 789,648,400 339 3.191 272 J 99,500 270 T/B 295,400 61 BNLI Bank Permata Tbk. --M8K--1 605 605 600 600 -5 2,586,000 1,562,702,500 374 6.533 605 J 346,400 600 T/B 3,456,600 62 BOGA Bintang Oto Global Tbk. --S9---2 620 620 615 615 -5 1,414,300 872,807,000 245 597.087 620 J 108,900 615 T/B 25,900 63 BOLT Garuda Metalindo Tbk. --U4---2 990 995 980 985 -5 497,500 491,144,500 429 179.091 985 T/J 5,300 980 B 10,100 64 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,000 0 0 6,000 0 0 0 0 1,200.000 6,500 J 500 5,550 B 6,800 65 BRAM Indo Kordsa Tbk. --U4---1 7,800 0 0 7,800 0 0 0 0 303.567 7,750 J 200 6,750 B 1,100 66 BRMS Bumi Resources Minerals Tbk. --U9---2 72 75 72 73 1 48,830,800 3,575,199,400 412 11.496 73 T/J 1,654,400 72 B 13,592,800 67 BRNA Berlina Tbk. --U3---2 1,200 0 0 1,200 0 0 0 0 900.360 1,250 J 50,000 1,100 B 11,000 68 BRPT Barito Pacific Tbk. --S3XXO1 2,090 2,180 2,100 2,130 40 38,618,400 82,567,793,000 3,744 166.809 2,140 J 344,100 2,130 T/B 359,800 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,705 1,720 1,695 1,700 -5 13,840,300 23,581,099,500 1,731 333.004 1,705 J 958,900 1,700 T/B 100,600 70 BSIM Bank Sinarmas Tbk. --U8---1 860 700 700 700 -160 100 70,000 1 477.428 855 J 62,000 765 B 200 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,680 2,640 2,640 2,640 -40 100 264,000 1 135.385 2,560 J 800 2,210 B 300 72 BSWD Bank Of India Indonesia Tbk. --U8---2 1,795 1,790 1,790 1,790 -5 5,700 10,203,000 1 1,336.519 1,790 T/J 400 1,615 B 100 73 BTEK Bumi Teknokultura Unggul Tbk --S5---2 142 143 133 135 -7 3,331,500 454,832,800 481 1,034.324 138 J 65,000 135 T/B 59,800 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 1,000 50,000 2 46.913 50 T/J 209,353,600 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8---1 2,680 2,680 2,550 2,590 -90 333,800 868,615,000 104 501.392 2,600 J 10,000 2,590 T/B 8,600 76 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,485 1,445 1,445 1,445 -40 100 144,500 1 244.915 1,495 J 2,500 1,445 T/B 400 77 BUMI Bumi Resources Tbk. --S2LKO2 296 304 294 294 -2 728,033,100 216,941,532,800 7,195 17.063 294 T/J 12,497,800 292 B 18,716,200 78 BUVA Bukit Uluwatu Villa Tbk. --U9---2 484 550 550 550 66 100 55,000 1 211.538 540 J 7,000 486 B 100 79 BVIC Bank Victoria International Tbk. --S8---1 226 232 224 226 0 1,179,500 267,262,800 129 213.706 228 J 198,900 226 T/B 30,000 80 BWPT Eagle High Plantations Tbk. --U1K--1 199 214 200 208 9 132,979,800 27,755,894,400 2,329 45.491 208 T/J 10,069,000 206 B 4,700,200 81 BYAN Bayan Resources Tbk. --U2---1 10,400 10,500 10,400 10,500 100 6,700 70,020,000 8 181.034 10,500 T/J 9,600 10,400 B 1,100 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,430 1,495 1,395 1,470 40 14,500 21,234,000 13 84.000 1,470 T/J 55,100 1,410 B 1,500 83 CASA Capital Financial Indonesia Tbk. --S8K--2 216 270 218 270 54 13,718,800 3,538,750,200 1,870 493.268 0 J 0 270 T/B 1,008,000 84 CASS Cardig Aero Services Tbk. --U7---2 735 735 725 730 -5 491,700 358,941,000 26 182.500 755 J 2,000 720 B 3,100 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 82 88 82 84 2 1,106,300 93,491,100 128 537.600 85 J 100,300 84 T/B 37,800 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 284 284 284 284 0 3,200,100 908,828,400 28 22.223 286 J 35,000 282 B 6,100 87 CITA Cita Mineral Investindo Tbk. --U2---2 710 710 600 710 0 200 131,000 2 2,576.384 710 T/J 15,400 610 B 2,100 88 CLEO Sariguna Primatirta Tbk. --S5---2 850 860 835 845 -5 3,412,300 2,887,317,000 536 734.783 850 J 95,600 845 T/B 72,100 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,480 1,550 1,485 1,545 65 53,700 80,717,000 44 147.839 1,545 T/J 254,400 1,465 B 3,000 90 COWL Cowell Development Tbk. --M6---2 875 885 875 880 5 403,500 354,170,500 119 676.923 880 T/J 6,000 875 B 400 91 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,290 3,310 3,210 3,260 -30 8,043,500 26,127,715,000 3,991 14,847.201 3,260 T/J 21,400 3,240 B 65,200 92 CPRO Central Proteina Prima Tbk. --U3K--1 50 50 50 50 0 16,400 820,000 7 45.455 50 T/J 169,905,300 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 408 420 410 412 4 334,600 138,513,200 60 207.908 414 J 20,000 412 T/B 100 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,490 0 0 1,490 0 0 0 0 496.667 1,490 J 400 1,485 B 3,700 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 1,160 1,160 1,145 1,150 -10 18,743,000 21,596,989,000 1,446 257.479 1,155 J 199,400 1,150 T/B 5,000 97 DART Duta Anggada Realty Tbk. --U6---1 302 302 302 302 0 800 241,600 1 55.829 322 J 100 302 T/B 10,000 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 245,400 12,270,000 19 16.496 50 T/J 140,013,800 0 B 0 99 DILD Intiland Development Tbk. --S6---1 354 356 348 350 -4 6,749,000 2,371,735,400 641 60.990 350 T/J 297,800 348 B 1,088,200 100 DKFT Central Omega Resources Tbk. --U2---2 382 384 380 384 2 165,300 63,194,000 15 986.386 384 T/J 59,800 380 B 12,200 101 DLTA Delta Djakarta Tbk. --U5---1 4,700 4,700 4,600 4,700 0 55,400 257,365,000 11 28,094.925 4,700 T/J 10,000 4,560 B 2,000 102 DMAS Puradelta Lestari Tbk. --M6K--1 168 172 167 170 2 16,917,100 2,873,424,500 609 80.952 170 T/J 1,016,000 169 B 1,992,100 103 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,240 2,220 2,200 2,220 -20 16,100 35,727,000 4 1,950.123 2,220 T/J 10,000 2,210 B 15,000 104 DOID Delta Dunia Makmur Tbk. --S2K--2 885 900 840 840 -45 81,752,200 70,602,606,500 4,431 1,137.225 845 J 214,400 840 T/B 1,473,800 105 DPUM Dua Putra Utama Makmur Tbk. --U9---1 280 288 272 280 0 32,700 9,116,200 32 50.909 282 J 2,600 276 B 5,000 106 DSNG Dharma Satya Nusantara Tbk. --U1---1 412 412 400 408 -4 498,700 201,930,000 91 110.270 408 T/J 50,000 400 B 12,000 107 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 5,600 J 20,000 0 B 0 109 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,980 1,990 1,950 1,990 10 14,200 27,808,000 8 732.502 1,990 T/J 1,300 1,950 B 1,500 110 ELSA Elnusa Tbk. --S2K--1 394 406 396 398 4 120,425,800 48,270,033,400 4,039 99.500 400 J 2,774,000 398 T/B 11,041,800 111 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 2,020,500 101,025,000 10 10.308 50 T/J 318,629,100 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---1 710 735 680 725 15 15,325,700 11,115,264,000 1,247 72.500 725 T/J 5,000 720 B 915,300 114 ESSA Surya Esa Perkasa Tbk. --U2---1 194 195 191 194 0 1,101,100 212,022,000 68 318.033 194 T/J 42,700 192 B 88,800 115 EXCL XL Axiata Tbk. --S7XXO1 3,210 3,380 3,110 3,350 140 8,158,300 26,647,673,000 2,779 170.015 3,350 T/J 196,400 3,310 B 100 116 FAST Fast Food Indonesia Tbk. --U9---2 1,490 1,490 1,470 1,490 0 12,600 18,736,000 7 2,343.320 1,490 T/J 1,300 1,485 B 10,000 117 FASW Fajar Surya Wisesa Tbk. --U3---1 5,400 5,400 5,350 5,350 -50 77,500 416,645,000 36 1,226.052 5,350 T/J 10,500 5,325 B 12,100 118 FIRE Alfa Energi Investama Tbk. --U2---2 1,360 1,495 1,350 1,455 95 405,900 575,395,000 194 291.000 1,455 T/J 24,600 1,450 B 3,000 119 FISH FKS Multi Agro Tbk. --U9---2 2,360 2,350 2,350 2,350 -10 3,800 8,930,000 4 1,880.000 2,400 J 400 2,350 T/B 700 120 FMII Fortune Mate Indonesia Tbk --U6---2 550 540 540 540 -10 563,700 304,398,000 8 540.000 535 J 1,200 500 B 100 121 FORZ Forza Land Indonesia Tbk. --S6---1 760 790 760 765 5 14,727,800 11,252,165,500 296 347.727 775 J 200,000 760 B 10,000 122 FPNI Lotte Chemical Titan Tbk. --M3---2 190 194 190 190 0 3,181,200 609,916,300 257 57.632 191 J 99,900 190 T/B 159,800 123 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 22,000 1,100,000 11 2.778 50 T/J 5,695,600 0 B 0 124 GEMS Golden Energy Mines Tbk. XDU2---1 2,500 2,510 2,500 2,500 0 9,900 24,778,000 8 100.000 2,550 J 6,400 2,500 T/B 3,900 125 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 304 308 300 302 -2 19,484,800 5,896,836,000 1,048 40.597 304 J 726,300 302 T/B 869,300 126 GJTL Gajah Tunggal Tbk. --S4K--1 700 730 700 715 15 20,399,900 14,621,803,500 5,357 140.372 720 J 625,200 715 T/B 996,800 127 GMFI Garuda Maintenance Facility Aero Asia Tbk. --U4---1 336 342 336 336 0 6,045,600 2,038,695,800 411 84.000 338 J 445,600 336 T/B 229,200 128 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---1 157 158 154 158 1 46,000 7,226,400 12 63.200 158 T/J 28,800 154 B 100 131 HDTX Panasia Indo Resources Tbk. --U4---1 326 350 330 350 24 6,600 2,289,000 7 55.194 350 T/J 400 320 B 300 132 HERO Hero Supermarket Tbk. --U9---1 925 920 915 920 -5 500 459,500 2 1,920.347 940 J 100 920 T/B 15,700 133 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,960 3,020 2,960 3,000 40 302,400 904,604,000 205 918.386 3,000 T/J 24,100 2,960 B 29,500 134 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 715 710 710 0 4,700 3,347,000 5 1,092.308 710 T/J 1,600 675 B 2,000 135 HRTA Hartadinata Abadi Tbk. --S5---2 292 292 284 292 0 3,293,100 949,942,000 84 97.333 292 T/J 108,100 284 B 159,000 136 HRUM Harum Energy Tbk. --S2K--1 2,430 2,460 2,390 2,410 -20 4,527,700 10,896,221,000 773 46.346 2,410 T/J 71,400 2,400 B 12,100 137 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,100 0 0 8,100 0 0 0 0 871.155 8,100 J 700 0 B 0 138 IDPR Indonesia Pondasi Raya Tbk. --U6---1 1,050 1,050 1,050 1,050 0 2,000 2,100,000 1 82.031 1,050 T/J 32,800 1,030 B 10,000 139 IIKP Inti Agri Resources Tbk --U5---2 312 318 308 318 6 285,950,700 89,077,576,000 2,504 610.388 318 T/J 416,100 316 B 38,000 140 IMAS Indomobil Sukses Internasional Tbk. --U4---1 860 860 835 855 -5 60,300 50,868,000 20 114.784 855 T/J 500 840 B 1,500 141 IMJS Indomobil Multi Jasa Tbk. --M8---1 268 272 266 268 0 637,900 170,720,400 126 53.600 270 J 156,400 268 T/B 195,200 142 IMPC Impack Pratama Industri Tbk. --U3---2 1,075 1,075 1,070 1,075 0 242,100 260,100,000 29 282.895 1,080 J 60,500 1,075 T/B 300 143 INAF Indofarma Tbk. --U5K--1 4,310 4,500 4,300 4,320 10 262,900 1,148,273,000 387 1,728.000 4,340 J 10,200 4,320 T/B 7,400 144 INCO Vale Indonesia Tbk. --S2XXO1 3,170 3,220 3,150 3,180 10 10,752,000 34,247,105,000 1,841 1,297.959 3,190 J 5,000 3,180 T/B 235,600 145 INDY Indika Energy Tbk. --S7K--1 3,530 3,590 3,470 3,490 -40 17,462,500 61,658,084,000 3,227 118.305 3,490 T/J 109,900 3,480 B 356,200 146 INKP Indah Kiat Pulp & Paper Tbk. --S3---1 5,550 5,575 5,375 5,500 -50 10,744,100 58,521,442,500 4,702 283.407 5,500 T/J 173,900 5,475 B 5,400 147 INPC Bank Artha Graha Internasional Tbk. --S8---1 82 83 82 83 1 416,100 34,170,800 59 0.474 83 T/J 994,800 82 B 276,200 148 INPP Indonesian Paradise Property Tbk. --M9---2 620 615 610 610 -10 100,000 61,287,000 11 580.952 620 J 200 610 T/B 19,600 149 INTA Intraco Penta Tbk. --U9---2 428 438 426 434 6 7,429,500 3,214,620,800 1,155 305.933 434 T/J 68,900 432 B 567,100 150 ISAT Indosat Tbk. --S7K--1 5,175 5,475 5,100 5,475 300 1,541,200 8,020,620,000 964 391.071 5,500 J 27,500 5,475 T/B 255,100 151 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 120 126 119 123 3 8,469,800 1,038,403,200 525 41.695 123 T/J 143,000 122 B 421,900 152 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 22,975 23,500 23,000 23,275 300 1,682,500 39,190,697,500 2,449 166.250 23,275 T/J 93,700 23,150 B 1,500 153 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 124 124 118 120 -4 116,100 13,929,300 53 85.714 120 T/J 1,600 119 B 900 154 JIHD Jakarta International Hotels & Development Tbk. --U9---2 500 496 490 490 -10 5,000 2,450,600 2 277.951 490 T/J 3,100 472 B 10,100 155 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 540 0 0 540 0 0 0 0 446.957 540 J 200,800 500 B 2,000 156 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,335 1,350 1,320 1,335 0 5,641,100 7,560,268,500 1,078 364.954 1,345 J 7,500 1,335 T/B 1,113,300 157 JRPT Jaya Real Property Tbk. --S6---1 845 845 840 840 -5 1,975,000 1,661,922,000 123 807.692 850 J 175,400 835 B 13,000 158 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 6,575 6,575 6,350 6,400 -175 8,093,800 52,136,305,000 2,560 377.403 6,425 J 45,600 6,400 T/B 32,900 159 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 538.422 2,600 J 2,000 0 B 0 160 KAEF Kimia Farma Tbk. --M5K--1 2,530 2,550 2,510 2,520 -10 438,200 1,107,463,000 193 2,520.000 2,530 J 6,600 2,520 T/B 171,500 161 KBLI KMI Wire & Cable Tbk. --S4K--1 434 438 434 436 2 4,430,000 1,929,907,600 475 52.978 436 T/J 19,700 434 B 383,900 162 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---1 288 294 286 290 2 5,733,600 1,661,338,400 481 10.062 290 T/J 196,200 288 B 41,000 164 KINO Kino Indonesia Tbk. --U5---2 2,130 2,120 2,000 2,030 -100 71,700 146,736,000 65 53.421 2,080 J 3,000 2,030 T/B 14,700 165 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,810 2,870 2,740 2,850 40 269,700 757,709,000 67 950.000 2,830 J 5,800 2,710 B 12,400 166 KKGI Resource Alam Indonesia Tbk. --S2---1 448 452 398 402 -46 2,627,800 1,092,800,600 581 1,410.526 402 T/J 15,800 400 B 2,300 167 KMTR Kirana Megatara Tbk. --M3---2 480 486 468 478 -2 48,300 22,974,200 37 104.367 478 T/J 25,300 474 B 21,000 168 KPIG MNC Land Tbk. --U9---2 1,325 1,330 1,250 1,325 0 7,000 9,133,000 11 285.112 1,325 T/J 200 1,200 B 500 169 KRAH Grand Kartech Tbk. --U4---2 2,750 2,760 2,730 2,750 0 64,400 176,569,000 81 1,000.000 2,750 T/J 6,100 2,740 B 200 170 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 448 460 442 448 0 15,231,200 6,837,605,400 940 55.696 450 J 211,500 448 T/B 126,500 171 KREN Kresna Graha Investama Tbk. --S8K--1 550 565 545 565 15 45,952,600 25,551,267,500 6,463 5,878.069 565 T/J 1,201,400 560 B 118,300 172 LINK Link Net Tbk. XDS9K--1 5,475 5,500 5,350 5,475 0 933,500 5,109,135,000 617 342.188 5,475 T/J 230,900 5,400 B 11,800 173 LPCK Lippo Cikarang Tbk --S6---1 3,120 3,160 3,050 3,060 -60 1,447,300 4,467,202,000 672 330.811 3,070 J 19,400 3,060 T/B 17,200 174 LPKR Lippo Karawaci Tbk. --S6XXO1 498 505 498 500 2 26,561,400 13,275,950,100 2,321 128.020 505 J 5,037,600 500 T/B 1,062,700 175 LPPF Matahari Department Store Tbk. --S9XXO1 11,250 11,150 10,850 11,025 -225 2,325,000 25,492,142,500 2,784 249.824 11,050 J 900 11,025 T/B 112,800 176 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,400 1,420 1,395 1,400 0 18,634,000 26,220,599,000 2,415 361.290 1,400 T/J 22,100 1,395 B 262,900 177 MABA Marga Abhinaya Abadi Tbk. --U9---2 500 625 490 625 125 8,643,200 4,908,947,000 1,259 1,317.843 0 J 0 625 T/B 3,028,800 178 MAIN Malindo Feedmill Tbk. --U3---1 720 725 700 700 -20 1,151,000 812,012,500 295 397.727 705 J 383,600 700 T/B 113,500 179 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,935 1,945 1,900 1,935 0 16,200 31,005,500 9 115.179 1,930 J 800 1,890 B 900 180 MAPI Mitra Adiperkasa Tbk. --S9K--1 6,375 6,475 6,250 6,425 50 2,340,000 14,859,845,000 1,192 1,028.000 6,425 T/J 291,200 6,400 B 7,600 181 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,610 1,635 1,610 1,625 15 3,411,600 5,542,570,000 510 650.000 1,630 J 21,600 1,625 T/B 13,700 182 MASA Multistrada Arah Sarana Tbk. --S4---1 274 290 280 288 14 1,418,700 405,192,600 82 204.778 290 J 277,100 288 T/B 66,700 183 MAYA Bank Mayapada Internasional Tbk. --U8---1 3,980 3,990 3,970 3,990 10 9,200 36,599,000 5 1,574.555 3,990 T/J 2,600 3,910 B 10,000 184 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,100 3,260 3,050 3,100 0 102,500 318,735,000 51 238.462 3,100 T/J 5,400 3,070 B 2,900 185 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 680 735 680 725 45 24,717,000 17,675,751,500 1,912 45.312 725 T/J 218,900 720 B 36,100 186 MCAS M Cash Integrasi Tbk. --U9---2 1,875 1,895 1,810 1,875 0 6,166,400 11,365,018,500 636 135.379 1,885 J 200 1,875 T/B 2,082,400 187 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 216 226 216 224 8 20,764,100 4,623,645,000 758 200.911 226 J 1,414,000 224 T/B 1,193,700 188 MDIA Intermedia Capital Tbk. --U9---1 172 175 165 165 -7 571,400 98,399,300 21 119.565 173 J 69,300 165 T/B 755,800 189 MDKA Merdeka Copper Gold Tbk. --U2---2 2,200 2,240 2,190 2,240 40 43,300 95,150,000 15 112.000 2,240 T/J 400 2,200 B 95,000 190 MDLN Modernland Realty Tbk. --S6---1 308 314 308 310 2 3,204,700 994,155,000 501 92.000 310 T/J 180,000 308 B 457,100 191 MEDC Medco Energi Internasional Tbk. --S2K--1 965 1,010 965 990 25 80,204,000 79,416,320,000 5,613 1,743.664 990 T/J 1,108,700 985 B 3,182,700 192 MEGA Bank Mega Tbk. --U8---1 3,070 3,000 3,000 3,000 -70 500 1,500,000 4 2,186.780 3,120 J 100 2,950 B 300 193 MERK Merck Tbk. --U5---2 8,700 8,500 8,500 8,500 -200 1,200 10,200,000 1 22,411.475 8,500 T/J 12,800 8,450 B 100 194 META Nusantara Infrastructure Tbk. --S7---1 228 230 224 228 0 17,341,700 3,939,535,400 223 68.448 228 T/J 2,221,300 226 B 639,100 195 MFIN Mandala Multifinance Tbk. --U8---2 1,415 1,440 1,405 1,425 10 125,900 179,312,000 63 730.769 1,425 T/J 50,000 1,405 B 13,000 196 MIDI Midi Utama Indonesia Tbk. --U9---2 1,050 0 0 1,050 0 0 0 0 381.818 1,000 J 69,000 820 B 1,000 197 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,745 1,775 1,740 1,775 30 6,103,300 10,715,357,500 1,162 104.505 1,775 T/J 43,700 1,770 B 1,600 198 MINA Sanurhasta Mitra Tbk. --U9---2 1,900 1,875 1,875 1,875 -25 3,000 5,625,000 16 1,785.714 1,900 J 16,400 1,875 T/B 2,000 199 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 262 266 258 260 -2 4,002,500 1,050,175,200 182 650.000 262 J 116,300 260 T/B 35,000 200 MKPI Metropolitan Kentjana Tbk. --U6---2 36,225 36,225 34,500 35,475 -750 103,900 3,698,287,500 59 1,689.286 35,500 J 900 33,900 B 2,600 201 MLBI Multi Bintang Indonesia Tbk. --U5---1 13,850 13,850 13,700 13,750 -100 5,600 76,790,000 9 87,579.618 13,750 T/J 1,000 13,700 B 4,600 202 MLPL Multipolar Tbk. --S9K--1 145 165 144 160 15 49,058,800 7,644,519,400 2,314 18.352 161 J 549,600 160 T/B 1,555,900 203 MLPT Multipolar Technology Tbk. --U9---1 620 740 575 575 -45 54,700 34,192,000 87 119.792 595 J 2,200 575 T/B 300 204 MMLP Mega Manunggal Property Tbk. --U6---2 488 510 488 488 0 601,000 298,974,500 80 83.419 505 J 31,100 488 T/B 93,900 205 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,345 1,375 1,345 1,350 5 21,802,700 29,679,777,500 2,017 150.000 1,355 J 2,500 1,350 T/B 662,600 206 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 940 920 915 920 -20 149,200 137,246,000 147 61.333 920 T/J 174,700 915 B 78,900 207 MPPA Matahari Putra Prima Tbk. --S9K--1 434 456 428 446 12 4,655,000 2,054,270,800 586 187.513 446 T/J 225,300 444 B 89,700 208 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---1 805 810 795 800 -5 60,400 48,370,000 10 52.632 800 T/J 27,400 795 B 11,400 210 MTDL Metrodata Electronics Tbk. --U9---1 635 635 625 625 -10 28,800 18,177,000 7 1,125.153 630 J 34,600 625 T/B 6,700 211 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---1 376 376 376 376 0 100 37,600 1 158.082 376 T/J 14,000 362 B 2,400 213 MYOH Samindo Resources Tbk. --U2---1 700 705 695 700 0 100,100 69,943,500 30 83.376 705 J 53,300 695 B 5,100 214 MYOR Mayora Indah Tbk. --M5KB-1 2,180 2,200 2,180 2,200 20 2,506,200 5,494,890,000 430 11,005.503 2,210 J 10,100 2,200 T/B 92,900 215 MYRX Hanson International Tbk. --S6XXO2 117 117 112 112 -5 760,332,300 85,927,327,600 1,127 76.382 113 J 710,000 112 T/B 9,548,000 216 NASA Ayana Land International Tbk. --U9---2 420 420 420 420 0 162,500 68,250,000 21 407.767 420 T/J 5,700 418 B 123,300 217 NIKL Pelat Timah Nusantara Tbk. --U3---1 4,070 4,130 3,980 4,020 -50 819,000 3,290,749,000 551 1,236.923 4,020 T/J 23,800 4,000 B 20,500 218 NIRO Nirvana Development Tbk. --U6---2 80 80 75 76 -4 1,682,800 127,924,100 54 72.381 78 J 1,245,300 76 T/B 105,500 219 NISP Bank OCBC NISP Tbk. --U8---1 1,825 1,830 1,830 1,830 5 1,000 1,830,000 2 1,108.775 1,890 J 900 1,830 T/B 100 220 NOBU Bank Nationalnobu Tbk. --M8---1 880 880 860 870 -10 18,700 16,223,500 22 232.000 870 T/J 600 865 B 500 221 NRCA Nusa Raya Cipta Tbk. --S6---1 390 400 392 400 10 998,400 395,495,800 116 47.059 400 T/J 35,500 398 B 38,800 222 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 805 820 805 815 10 195,400 158,019,000 52 1,612.425 815 T/J 30,000 810 B 300 223 PALM Provident Agro Tbk. --U1---2 328 328 328 328 0 2,800 918,400 5 89.649 328 T/J 8,500 326 B 200 224 PANS Panin Sekuritas Tbk. --U8---1 2,050 2,110 2,050 2,070 20 46,600 97,016,000 27 1,505.455 2,100 J 5,500 2,060 B 8,800 225 PBRX Pan Brothers Tbk. --S4K--1 490 496 484 494 4 20,697,100 10,113,354,000 7,168 874.336 496 J 34,100 494 T/B 1,800 226 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,750 0 0 1,750 0 0 0 0 145.833 1,750 J 100 1,500 B 20,000 227 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,840 1,855 1,805 1,805 -35 40,459,200 73,719,436,500 3,786 601.667 1,810 J 78,400 1,805 T/B 508,200 228 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,300 1,320 1,300 1,300 0 31,300 40,843,000 35 253.659 1,400 J 2,200 1,300 T/B 100 229 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,800 3,850 3,800 3,850 50 7,300 27,790,000 8 1,597.577 3,850 T/J 7,100 3,510 B 500 230 PNBN Bank Pan Indonesia Tbk --M8K--1 1,125 1,150 1,125 1,125 0 5,404,900 6,117,966,000 483 1,873.127 1,130 J 50,000 1,125 T/B 104,100 231 PNIN Paninvest Tbk. --U8---1 890 900 860 870 -20 4,493,100 3,948,012,000 257 925.138 880 J 7,400 870 T/B 9,700 232 PNLF Panin Financial Tbk. --S8K--1 234 238 230 234 0 20,276,900 4,735,064,200 526 252.918 234 T/J 168,700 232 B 1,029,900 233 POOL Pool Advista Indonesia Tbk. --S9---2 3,960 3,980 3,950 3,970 10 22,340,000 88,557,426,000 108 2,519.819 3,980 J 92,100 3,970 T/B 208,000 234 POWR Cikarang Listrindo Tbk. --M7---2 1,300 1,320 1,280 1,300 0 239,700 309,490,000 23 86.667 1,300 T/J 260,000 1,280 B 18,600 235 PPRE PP Presisi Tbk. --U7---1 400 408 398 404 4 4,024,800 1,624,607,800 312 93.953 404 T/J 204,400 402 B 13,000 236 PPRO PP Properti Tbk. --S6LKO1 200 204 200 202 2 57,925,900 11,669,867,000 1,664 436.757 202 T/J 565,300 200 B 6,023,600 237 PRDA Prodia Widyahusada Tbk. --U9---2 3,630 3,650 3,620 3,630 0 2,700 9,784,000 4 55.846 3,630 T/J 600 3,550 B 300 238 PSAB J Resources Asia Pasifik Tbk. --M2---2 173 190 173 175 2 13,567,100 2,410,466,200 1,816 567.758 176 J 92,000 175 T/B 32,600 239 PTBA Bukit Asam Tbk. --S2BXO1 2,670 2,780 2,670 2,730 60 50,899,300 138,339,304,000 4,474 2,373.913 2,730 T/J 229,700 2,720 B 237,700 240 PTPP PP (Persero) Tbk. --S6XXO1 2,880 3,070 2,850 3,040 160 76,009,700 226,958,979,000 7,581 571.429 3,050 J 366,000 3,040 T/B 310,000 241 PTRO Petrosea Tbk. --M2---1 1,905 1,950 1,880 1,920 15 4,564,400 8,798,878,500 807 1,536.000 1,920 T/J 131,700 1,915 B 126,100 242 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,200 0 0 7,200 0 0 0 0 564.706 7,200 J 400 0 B 0 243 PWON Pakuwon Jati Tbk. --S6BXO1 715 720 695 700 -15 21,375,100 15,018,158,000 1,855 2,698.639 700 T/J 55,800 695 B 739,800 244 RAJA Rukun Raharja Tbk. --S7---1 280 280 270 278 -2 394,200 107,849,200 67 954.933 282 J 15,100 278 T/B 76,900 245 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,140 1,205 1,125 1,160 20 18,422,900 21,623,748,500 2,045 725.000 1,165 J 100 1,160 T/B 904,100 246 RDTX Roda Vivatex Tbk --U6---1 5,900 0 0 5,900 0 0 0 0 310.822 0 J 0 5,900 B 400 247 RIMO Rimo International Lestari Tbk --S9---2 155 158 154 156 1 487,422,800 75,736,119,700 1,310 85.647 156 T/J 11,400 155 B 2,422,200 248 RMBA Bentoel Internasional Investama Tbk. --U5---1 380 380 368 380 0 2,000 738,800 7 2,973.396 378 J 200 322 B 1,000 249 RODA Pikko Land Development Tbk. --U6---2 176 0 0 176 0 0 0 0 281.015 174 J 1,000 168 B 700 250 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,255 1,255 1,230 1,230 -25 3,271,400 4,037,294,000 283 482.353 1,230 T/J 102,100 1,225 B 253,100 251 SAME Sarana Meditama Metropolitan Tbk. --M9---2 590 600 585 595 5 2,355,900 1,391,546,500 833 743.750 595 T/J 35,800 590 B 12,600 252 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 9,300 9,300 9,200 9,300 0 2,100 19,520,000 4 6,000.000 9,300 T/J 2,200 9,025 B 400 254 SCMA Surya Citra Media Tbk. --S9BXO1 2,480 2,510 2,450 2,470 -10 8,056,500 19,942,483,000 1,685 1,117.379 2,470 T/J 143,100 2,450 B 51,300 255 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 880 900 900 900 20 5,000 4,500,000 1 1,006.655 900 T/J 15,000 880 B 1,000 256 SGRO Sampoerna Agro Tbk. --U1---1 2,570 2,570 2,550 2,550 -20 214,000 547,275,000 17 108.974 2,550 T/J 18,500 2,540 B 20,500 257 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 60.412 1,450 J 2,000 1,250 B 20,000 258 SHIP Sillo Maritime Perdana Tbk. --S7---2 800 800 790 795 -5 2,409,800 1,917,380,000 185 567.857 795 T/J 82,300 790 B 50,800 259 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---1 570 575 560 565 -5 1,388,200 784,900,000 152 97.414 570 J 695,400 560 B 452,800 261 SILO Siloam International Hospitals Tbk. --U9K--1 8,700 9,050 8,700 8,775 75 723,000 6,428,397,500 1,079 99.661 8,800 J 100 8,775 T/B 700 262 SIMP Salim Ivomas Pratama Tbk. --M1---1 500 510 498 500 0 2,042,600 1,023,309,000 386 45.455 500 T/J 278,900 498 B 188,300 263 SMAR Smart Tbk. --U1---2 3,640 3,570 3,570 3,570 -70 100 357,000 1 1,179.541 3,800 J 100 3,570 T/B 400 264 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,120 3,260 3,120 3,190 70 6,742,300 21,529,765,000 1,093 569.643 3,200 J 12,400 3,190 T/B 5,800 265 SMCB Holcim Indonesia Tbk. --M3---1 815 825 800 820 5 371,900 301,612,500 115 990.338 825 J 26,600 820 T/B 98,400 266 SMDR Samudera Indonesia Tbk. --S7---1 472 480 468 472 0 10,763,200 5,100,049,800 946 1,894.213 472 T/J 838,000 470 B 291,800 267 SMRA Summarecon Agung Tbk. --S6XXO1 990 1,020 990 1,000 10 26,977,600 27,109,216,500 2,033 1,643.115 1,010 J 261,200 1,000 T/B 1,503,400 268 SMRU SMR Utama Tbk. --U2---2 496 496 494 496 0 18,800 9,324,600 4 121.296 498 J 214,100 494 B 15,400 269 SMSM Selamat Sempurna Tbk. --S4---1 1,280 1,305 1,285 1,300 20 713,100 919,685,500 121 3,472.315 1,300 T/J 1,000 1,285 B 8,100 270 SOCI Soechi Lines Tbk. --M7---1 250 260 250 254 4 54,033,900 13,750,606,800 1,972 46.182 254 T/J 931,700 252 B 1,053,200 271 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 196 204 200 200 4 26,700 5,344,400 9 213.445 202 J 2,000 198 B 100 272 SRIL Sri Rejeki Isman Tbk. --S4LKO1 382 384 376 376 -6 39,375,300 14,931,545,000 2,035 156.667 378 J 1,058,400 376 T/B 630,100 273 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,620 3,650 3,600 3,610 -10 308,200 1,109,740,000 52 65.636 3,650 J 21,400 3,610 T/B 200 274 SSIA Surya Semesta Internusa Tbk. --S6K--1 515 525 510 515 0 11,243,200 5,804,282,000 1,302 211.282 515 T/J 2,753,600 510 B 1,055,100 275 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,425 1,440 1,415 1,440 15 34,062,700 48,553,717,000 1,131 214.925 1,440 T/J 88,300 1,435 B 50,000 276 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 1,000 50,000 1 64.769 50 T/J 83,234,700 0 B 0 278 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 6,250 6,250 6,250 -550 500 3,125,000 1 191.955 0 J 0 0 B 0 279 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 3,720 3,720 3,670 3,700 -20 1,316,100 4,864,828,000 481 3,363.636 3,710 J 41,900 3,700 T/B 323,600 280 TARA Sitara Propertindo Tbk. --S6K--1 775 780 770 780 5 39,443,200 30,588,884,000 1,951 735.849 780 T/J 366,300 775 B 217,800 281 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,750 6,750 6,550 6,650 -100 678,500 4,515,310,000 903 328.395 6,650 T/J 37,300 6,550 B 5,300 282 TBLA Tunas Baru Lampung Tbk. XDS1---1 1,195 1,215 1,195 1,205 10 3,546,000 4,256,844,000 314 274.394 1,205 T/J 53,900 1,200 B 60,000 283 TCID Mandom Indonesia Tbk. --U5---1 17,800 0 0 17,800 0 0 0 0 1,745.920 18,300 J 25,000 16,600 B 100 284 TELE Tiphone Mobile Indonesia Tbk. --M9K--1 980 980 980 980 0 117,800 115,444,000 13 316.129 985 J 51,100 980 T/B 83,300 285 TFCO Tifico Fiber Indonesia Tbk. --U4---2 695 670 635 670 -25 400 261,000 4 151.831 740 J 900 670 T/B 1,900 286 TGKA Tigaraksa Satria Tbk. --U9---2 2,600 0 0 2,600 0 0 0 0 2,136.577 2,550 J 1,800 2,250 B 100 287 TGRA Terregra Asia Energy Tbk. --U7---1 520 525 520 520 0 637,000 331,773,000 135 260.000 525 J 2,400 520 T/B 2,000 288 TINS Timah (Persero) Tbk. --S2K--1 815 835 805 810 -5 12,871,400 10,564,253,000 1,106 413.905 815 J 356,300 810 T/B 1,706,000 289 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 3,020 3,030 2,980 3,000 -20 1,733,400 5,201,910,000 306 185.485 3,000 T/J 160,400 2,990 B 900 290 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,165 0 0 1,165 0 0 0 0 535.903 1,155 J 900 1,105 B 2,000 291 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,600 2,650 2,590 2,650 50 4,100 10,805,000 11 139.474 2,650 T/J 3,000 2,500 B 300 292 TOPS Totalindo Eka Persada Tbk. --U6---1 3,470 3,480 3,400 3,410 -60 8,397,600 28,863,532,000 857 1,100.000 3,420 J 100 3,410 T/B 64,100 293 TOTL Total Bangun Persada Tbk. --S6---1 700 715 685 695 -5 1,974,900 1,377,181,000 557 249.797 695 T/J 375,900 685 B 105,400 294 TOTO Surya Toto Indonesia Tbk. --U3---2 398 402 398 402 4 166,200 66,458,400 25 1,304.052 402 T/J 23,000 400 B 600 295 TOWR Sarana Menara Nusantara Tbk. --S7---2 4,000 4,000 3,900 3,950 -50 581,500 2,293,961,000 708 3,775.460 4,000 J 500 3,930 B 2,500 296 TRAM Trada Alam Minera Tbk. --U7---1 224 226 214 214 -10 135,628,600 29,494,032,400 2,811 176.868 216 J 474,600 214 T/B 17,401,800 297 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 147 146 145 145 -2 2,000 290,500 9 146.118 145 T/J 27,500 144 B 700 298 TRST Trias Sentosa Tbk. --U3---1 386 378 370 374 -12 173,600 64,526,800 7 223.097 378 J 50,900 374 T/B 56,500 299 TSPC Tempo Scan Pacific Tbk. --U5---1 1,700 1,705 1,700 1,700 0 11,800 20,060,500 11 303.268 1,725 J 300 1,695 B 200 300 TURI Tunas Ridean Tbk. --M9---1 1,110 1,110 1,110 1,110 0 11,400 12,654,000 4 2,466.667 1,115 J 217,000 1,110 T/B 851,300 301 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --U5---1 1,265 1,270 1,255 1,265 0 52,500 66,453,500 38 2,452.691 1,265 T/J 20,700 1,260 B 17,900 302 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,510 3,510 3,510 3,510 0 100 351,000 1 129.997 3,510 T/J 300 3,360 B 100 303 VICO Victoria Investama Tbk. --U8---1 216 212 204 212 -4 3,700 780,600 6 169.600 212 T/J 6,400 206 B 10,000 304 VIVA Visi Media Asia Tbk. --S9---1 316 316 310 316 0 1,381,300 432,860,800 121 105.333 316 T/J 642,700 312 B 3,600 305 VOKS Voksel Electric Tbk. --S4---1 286 288 282 288 2 13,000 3,715,600 7 127.398 288 T/J 259,400 282 B 600 306 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 264 278 262 274 10 19,649,400 5,357,207,200 632 94.483 276 J 779,400 274 T/B 78,600 307 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,700 1,800 1,685 1,795 95 141,888,800 248,477,242,000 9,166 461.377 1,795 T/J 3,202,600 1,790 B 573,600 308 WINS Wintermar Offshore Marine Tbk. --U7---1 330 330 320 322 -8 127,300 40,757,400 10 87.080 322 T/J 900 320 B 17,800 309 WOOD Integra Indocabinet Tbk. --S5---2 230 230 226 230 0 725,000 165,364,800 117 88.462 234 J 20,200 230 T/B 128,100 310 WSBP Waskita Beton Precast Tbk. --S3I--2 426 442 424 434 8 268,891,600 116,942,735,000 5,798 88.571 434 T/J 1,330,600 432 B 7,570,500 311 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,400 2,540 2,380 2,510 110 69,563,000 172,931,074,000 5,768 677.463 2,510 T/J 1,560,800 2,500 B 1,281,000 312 WTON Wijaya Karya Beton Tbk. --S3K--1 540 565 530 550 10 69,293,300 38,233,348,500 3,494 93.220 555 J 663,400 550 T/B 6,259,000 313 ZINC Kapuas Prima Coal Tbk. --U2---2 1,565 1,575 1,545 1,555 -10 20,108,000 31,304,060,000 1,884 1,110.714 1,555 T/J 10,700 1,550 B 1,227,500 Total 5,620,179,500 3,710,313,691,800 262,988 3,385,890,400 186,472,000 Jakarta, 09 January 2018 Trading Division