List of Securities Quotation: IDX SMC Composite Date: Wednesday, 10 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 13,525 14,000 13,600 13,625 100 3,084,000 42,677,917,500 2,411 1,106.861 13,700 J 2,300 13,625 T/B 188,400 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 2,190 0 0 2,190 0 0 0 0 58.400 2,200 J 300 2,100 B 5,100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,315 1,315 1,260 1,260 -55 5,608,200 7,161,445,500 1,474 1,536.585 1,270 J 65,800 1,260 T/B 290,500 5 ACST Acset Indonusa Tbk. --U6---1 2,550 2,660 2,550 2,570 20 860,500 2,234,755,000 254 107.925 2,570 T/J 15,400 2,560 B 200 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,010 2,040 1,985 2,020 10 34,370,700 69,336,481,500 3,595 1,586.392 2,030 J 226,500 2,020 T/B 1,900 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,475 7,625 7,475 7,500 25 21,000 157,402,500 41 322.581 7,500 T/J 1,400 7,475 B 2,800 8 AGII Aneka Gas Industri Tbk. --S3---1 690 710 685 690 0 5,759,100 3,979,701,000 402 62.727 695 J 800 690 T/B 108,000 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 525 560 525 555 30 29,070,600 15,875,108,500 2,045 906.744 560 J 3,019,900 555 T/B 1,141,900 10 AGRS Bank Agris Tbk. --U8---2 244 248 240 240 -4 42,500 10,298,400 12 218.182 248 J 82,300 240 T/B 7,000 11 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 480 488 480 482 2 24,168,900 11,690,682,400 5,863 58.667 482 T/J 513,300 480 B 973,800 12 AKRA AKR Corporindo Tbk. --S9XXO1 6,300 6,350 6,200 6,225 -75 15,976,200 99,636,642,500 2,618 4,961.306 6,250 J 104,100 6,225 T/B 228,500 13 ALTO Tri Banyan Tirta Tbk. --U5---1 374 374 374 374 0 100 37,400 1 186.854 370 J 163,200 348 B 8,500 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 364 368 354 354 -10 500,600 177,228,400 5 337.143 364 J 300 354 T/B 501,400 15 AMFG Asahimas Flat Glass Tbk. --U3---1 6,050 0 0 6,050 0 0 0 0 246.939 6,050 J 100 5,900 B 2,800 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 600 600 590 590 -10 215,800 127,392,500 30 1,505.525 590 T/J 146,600 585 B 6,900 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,225 1,230 1,225 1,230 5 294,500 360,835,000 29 102.500 1,230 T/J 1,500 1,205 B 2,000 18 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 655 665 645 650 -5 20,774,300 13,577,815,000 987 428.562 655 J 1,887,600 650 T/B 549,100 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 87,900 156,462,000 5 113.956 1,780 T/J 1,600 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 472 474 472 472 0 2,800 1,321,800 4 502.042 474 J 357,100 472 T/B 298,500 21 APLN Agung Podomoro Land Tbk. --M6---1 232 232 218 222 -10 56,264,900 12,499,177,400 1,728 60.822 222 T/J 1,071,700 220 B 4,161,700 22 ARII Atlas Resources Tbk. --U2---2 1,000 1,000 750 1,000 0 3,900 3,870,000 5 66.667 1,000 T/J 7,800 750 B 9,500 23 ARMY Armidian Karyatama Tbk. --U6---2 306 320 306 306 0 12,420,500 3,875,141,000 666 102.000 308 J 181,100 306 T/B 2,809,900 24 ARNA Arwana Citramulia Tbk. --S3---1 340 346 340 340 0 31,100 10,592,400 16 2,310.882 342 J 71,000 340 T/B 13,300 25 ASGR Astra Graphia Tbk. --U9---1 1,290 1,295 1,295 1,295 5 19,200 24,864,000 17 268.494 1,300 J 11,500 1,290 B 4,800 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 875 885 855 885 10 1,337,900 1,168,249,000 159 1,638.889 885 T/J 37,400 860 B 5,100 27 ASRI Alam Sutera Realty Tbk. --S6K--1 380 386 378 382 2 33,399,800 12,723,671,600 1,495 363.810 382 T/J 1,061,000 380 B 635,400 28 ATIC Anabatic Technologies Tbk. --U9---1 800 0 0 800 0 0 0 0 114.286 785 J 100 710 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 1,995 2,010 1,985 2,000 5 39,600 78,872,000 59 1,808.809 2,000 T/J 195,800 1,995 B 100 31 BABP Bank MNC Internasional Tbk. --U8---2 53 53 51 52 -1 4,846,900 251,348,100 40 59.684 53 J 3,208,000 52 T/B 15,900 32 BACA Bank Capital Indonesia Tbk. --U8---2 212 214 212 212 0 155,400 32,955,600 16 156.302 214 J 345,900 212 T/B 3,500 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,515 1,520 1,515 1,520 5 55,000 83,507,500 8 1,900.000 1,520 T/J 5,500 1,500 B 1,000 34 BBKP Bank Bukopin Tbk. --S8---1 585 585 580 580 -5 198,600 115,902,500 147 172.061 585 J 224,500 580 T/B 1,158,200 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,375 0 0 1,375 0 0 0 0 99.638 1,375 J 210,700 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,500 3,680 3,510 3,610 110 30,133,500 108,227,785,000 4,578 470.869 3,610 T/J 3,183,000 3,600 B 101,400 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 326 350 328 328 2 4,645,600 1,606,525,600 167 333.944 330 J 1,900 328 T/B 35,800 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,560 1,530 1,500 1,530 -30 32,700 49,616,000 5 619.396 1,470 J 5,000 1,380 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 7,000 7,000 6,775 6,900 -100 4,252,600 29,382,802,500 1,451 3.896 6,925 J 10,100 6,900 T/B 155,500 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8K--2 50 50 50 50 0 2,923,200 146,160,000 76 217.306 50 T/J 154,605,000 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 276 278 266 268 -8 37,134,000 10,027,854,200 1,935 157.647 270 J 937,900 268 T/B 1,516,100 43 BFIN BFI Finance Indonesia Tbk. XDU8---2 675 695 675 680 5 293,700 199,225,000 150 3,484.678 680 T/J 330,000 675 B 1,100 44 BGTG Bank Ganesha Tbk. --S8---2 87 88 85 86 -1 1,352,700 116,473,000 106 83.495 86 T/J 390,100 85 B 40,900 45 BHIT MNC Investama Tbk. --S9K--1 98 99 95 96 -2 39,785,400 3,896,455,400 1,309 280.743 96 T/J 885,800 95 B 525,600 46 BINA Bank Ina Perdana Tbk. --U8---2 1,025 1,100 1,035 1,035 10 15,853,900 16,570,121,500 31 584.759 1,040 J 13,000 1,035 T/B 9,500 47 BIPI Benakat Integra Tbk. --S2K--2 83 90 84 86 3 211,332,800 18,330,701,400 4,095 61.429 87 J 6,827,900 86 T/B 1,844,000 48 BIRD Blue Bird Tbk. --U7---1 3,460 3,500 3,430 3,450 -10 351,000 1,210,972,000 111 53.077 3,480 J 27,000 3,450 T/B 1,000 49 BISI BISI International Tbk. --S1---1 1,735 1,730 1,715 1,725 -10 185,600 319,751,000 32 862.500 1,725 T/J 419,400 1,720 B 4,900 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,260 2,270 2,220 2,230 -30 11,465,600 25,693,255,000 1,017 371.667 2,240 J 3,500 2,230 T/B 282,400 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 710 760 710 745 35 61,438,400 45,272,347,000 2,849 173.256 745 T/J 1,324,300 740 B 344,000 52 BKSL Sentul City Tbk. --S6K--1 141 142 137 138 -3 66,168,200 9,205,411,400 2,122 9.536 139 J 4,112,000 138 T/B 8,648,900 53 BKSW Bank QNB Indonesia Tbk. --U8---2 214 222 214 222 8 20,100 4,311,000 13 509.408 224 J 1,000 222 T/B 2,900 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 9,300 10,000 10,000 10,000 700 500 5,000,000 1 333.333 9,750 J 100 9,100 B 100 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 380 380 342 372 -8 5,200 1,967,400 5 116.250 376 J 2,000 348 B 600 57 BMTR Global Mediacom Tbk. --S9LKO1 660 670 645 650 -10 59,552,800 39,352,816,500 9,301 529.057 650 T/J 1,095,300 645 B 60,800 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 117,700 5,885,000 3 1.719 50 T/J 2,121,588,900 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,285 1,340 1,295 1,330 45 8,247,400 10,878,689,000 509 9.820 1,330 T/J 110,900 1,325 B 60,100 60 BNII Bank Maybank Indonesia Tbk. --M8K--1 270 294 274 282 12 8,835,600 2,488,809,400 970 3.333 282 T/J 25,000 280 B 665,300 61 BNLI Bank Permata Tbk. --M8K--1 600 635 600 620 20 33,771,200 20,957,490,000 1,997 6.750 625 J 3,388,000 620 T/B 2,000,000 62 BOGA Bintang Oto Global Tbk. --S9---2 615 620 615 620 5 1,651,500 1,021,814,000 239 601.942 620 T/J 41,800 615 B 145,900 63 BOLT Garuda Metalindo Tbk. --U4---2 985 990 970 970 -15 611,000 601,095,000 516 176.364 975 J 10,800 970 T/B 33,700 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 5,700 B 1,000 65 BRAM Indo Kordsa Tbk. --U4---1 7,800 7,750 6,700 7,475 -325 16,300 109,850,000 14 290.918 7,475 T/J 9,300 6,775 B 200 66 BRMS Bumi Resources Minerals Tbk. --U9---2 73 74 71 72 -1 44,666,700 3,217,197,000 354 11.339 72 T/J 5,200 71 B 7,670,300 67 BRNA Berlina Tbk. --U3---2 1,200 0 0 1,200 0 0 0 0 900.360 1,240 J 29,900 1,150 B 50,000 68 BRPT Barito Pacific Tbk. --S3XXO1 2,130 2,180 2,130 2,140 10 26,417,600 57,069,039,000 3,046 167.592 2,150 J 903,600 2,140 T/B 7,100 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,700 1,710 1,665 1,665 -35 15,532,800 26,107,665,500 2,047 326.148 1,675 J 21,100 1,665 T/B 2,538,800 70 BSIM Bank Sinarmas Tbk. --U8---1 700 875 820 875 175 2,500 2,154,000 7 596.785 875 T/J 8,700 820 B 300 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,640 2,600 2,500 2,500 -140 1,100 2,760,000 3 128.205 2,500 T/J 41,400 2,260 B 100 72 BSWD Bank Of India Indonesia Tbk. --U8---2 1,790 0 0 1,790 0 0 0 0 1,336.519 1,770 J 500 1,595 B 100 73 BTEK Bumi Teknokultura Unggul Tbk --S5---2 135 136 129 129 -6 2,031,700 267,145,100 330 988.354 129 T/J 7,000 128 B 62,600 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 1,000 50,000 2 46.913 50 T/J 223,688,100 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8---1 2,590 2,640 2,590 2,610 20 398,200 1,036,770,000 155 505.264 2,610 T/J 800 2,600 B 58,700 76 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,445 1,550 1,425 1,550 105 12,500 19,125,000 9 262.712 1,550 T/J 13,800 1,425 B 100 77 BUMI Bumi Resources Tbk. --S2LKO2 294 296 282 290 -4 679,286,700 196,185,995,400 7,567 16.831 290 T/J 7,126,600 288 B 3,448,700 78 BUVA Bukit Uluwatu Villa Tbk. --U9---2 550 520 520 520 -30 200 104,000 2 200.000 520 T/J 1,000 510 B 100 79 BVIC Bank Victoria International Tbk. --S8---1 226 236 228 228 2 1,303,700 301,429,600 104 215.597 230 J 2,000 228 T/B 89,300 80 BWPT Eagle High Plantations Tbk. --U1K--1 208 216 206 206 -2 151,836,700 32,001,655,200 2,531 45.054 208 J 2,074,400 206 T/B 18,088,600 81 BYAN Bayan Resources Tbk. --U2---1 10,500 10,500 9,300 9,500 -1,000 54,400 519,007,500 65 163.793 9,550 J 100 9,500 T/B 2,600 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,470 1,490 1,380 1,380 -90 24,200 33,679,500 13 78.857 1,435 J 500 1,380 T/B 42,400 83 CASA Capital Financial Indonesia Tbk. --S8K--2 270 306 232 252 -18 7,014,700 1,871,677,600 1,270 460.383 252 T/J 52,600 250 B 31,200 84 CASS Cardig Aero Services Tbk. --U7---2 730 735 720 720 -10 1,003,100 724,381,000 23 180.000 720 T/J 70,100 715 B 1,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 84 85 81 81 -3 562,300 46,385,900 44 518.400 82 J 104,000 81 T/B 99,300 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 284 286 284 284 0 2,808,000 797,888,000 31 22.223 284 T/J 873,700 282 B 25,000 87 CITA Cita Mineral Investindo Tbk. --U2---2 710 850 710 850 140 800 582,000 3 3,084.404 850 T/J 1,100 700 B 200 88 CLEO Sariguna Primatirta Tbk. --S5---2 845 865 840 865 20 2,987,800 2,539,615,500 306 752.174 870 J 275,600 865 T/B 1,318,000 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,545 1,550 1,520 1,545 0 68,200 105,164,000 144 147.839 1,545 T/J 11,600 1,480 B 200 90 COWL Cowell Development Tbk. --M6---2 880 870 865 870 -10 336,800 292,451,000 72 669.231 870 T/J 1,900 865 B 1,000 91 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,260 3,290 3,180 3,250 -10 8,016,200 25,904,849,000 3,426 14,801.658 3,250 T/J 378,200 3,220 B 5,000 92 CPRO Central Proteina Prima Tbk. --U3K--1 50 50 50 50 0 300 15,000 2 45.455 50 T/J 136,463,000 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 412 412 410 412 0 508,200 209,351,400 79 207.908 412 T/J 600 402 B 500 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,490 0 0 1,490 0 0 0 0 496.667 1,800 J 600 1,490 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 1,150 1,195 1,150 1,195 45 37,356,200 44,076,401,500 1,824 267.554 1,195 T/J 1,663,400 1,190 B 45,400 97 DART Duta Anggada Realty Tbk. --U6---1 302 312 302 302 0 5,300 1,635,600 7 55.829 312 J 53,000 302 T/B 10,800 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 19,700 985,000 12 16.496 50 T/J 136,093,800 0 B 0 99 DILD Intiland Development Tbk. --S6---1 350 350 342 342 -8 19,543,100 6,714,817,200 423 59.596 344 J 39,300 342 T/B 118,500 100 DKFT Central Omega Resources Tbk. --U2---2 384 384 380 382 -2 567,800 216,166,400 28 981.248 382 T/J 90,000 380 B 65,500 101 DLTA Delta Djakarta Tbk. --U5---1 4,700 4,900 4,600 4,700 0 19,800 92,020,000 13 28,094.925 4,700 T/J 9,600 4,600 B 1,000 102 DMAS Puradelta Lestari Tbk. --M6K--1 170 172 168 169 -1 20,849,000 3,536,968,300 675 80.476 169 T/J 94,500 168 B 981,500 103 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,220 2,220 2,200 2,220 0 19,300 42,820,000 4 1,950.123 2,220 T/J 7,400 2,210 B 5,000 104 DOID Delta Dunia Makmur Tbk. --S2K--2 840 910 845 905 65 110,836,800 98,151,004,000 4,959 1,225.225 905 T/J 58,200 900 B 4,566,200 105 DPUM Dua Putra Utama Makmur Tbk. --U9---1 280 282 270 276 -4 119,600 32,631,600 45 50.182 278 J 2,000 272 B 7,000 106 DSNG Dharma Satya Nusantara Tbk. --U1---1 408 420 398 398 -10 797,700 321,605,800 107 107.568 404 J 70,100 398 T/B 22,700 107 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,900 13,900 13,900 13,900 0 100 1,390,000 1 926.667 16,500 J 3,100 13,900 T/B 9,900 108 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 1,990 1,990 1,970 1,970 -20 1,200 2,378,000 4 725.140 1,990 J 2,800 1,965 B 500 110 ELSA Elnusa Tbk. --S2K--1 398 420 402 420 22 311,409,700 128,848,060,200 6,828 105.000 422 J 8,019,100 420 T/B 46,366,500 111 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 586,400 29,320,000 7 10.308 50 T/J 314,217,200 0 B 0 112 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,990 0 0 2,990 0 0 0 0 2,091.948 2,990 J 25,600 0 B 0 113 ERAA Erajaya Swasembada Tbk. --S9---1 725 740 710 715 -10 12,506,200 9,079,263,000 1,020 71.500 720 J 83,500 715 T/B 707,000 114 ESSA Surya Esa Perkasa Tbk. --U2---1 194 246 192 218 24 39,748,500 8,849,935,600 1,884 357.377 220 J 104,500 218 T/B 287,700 115 EXCL XL Axiata Tbk. --S7XXO1 3,350 3,370 3,210 3,230 -120 5,935,100 19,431,058,000 1,907 163.925 3,230 T/J 54,400 3,220 B 19,400 116 FAST Fast Food Indonesia Tbk. --U9---2 1,490 1,480 1,480 1,480 -10 1,100 1,628,000 3 2,327.593 1,485 J 1,100 1,470 B 1,000 117 FASW Fajar Surya Wisesa Tbk. --U3---1 5,350 5,400 5,350 5,350 0 109,100 585,850,000 34 1,226.052 5,350 T/J 2,600 5,325 B 14,100 118 FIRE Alfa Energi Investama Tbk. --U2---2 1,455 1,500 1,445 1,490 35 207,800 308,737,500 90 298.000 1,490 T/J 2,400 1,485 B 5,400 119 FISH FKS Multi Agro Tbk. --U9---2 2,350 2,350 2,350 2,350 0 7,500 17,625,000 5 1,880.000 2,400 J 400 2,350 T/B 2,000 120 FMII Fortune Mate Indonesia Tbk --U6---2 540 530 530 530 -10 601,100 318,583,000 6 530.000 530 T/J 1,700 520 B 200 121 FORZ Forza Land Indonesia Tbk. --S6---1 765 770 735 750 -15 27,303,700 20,815,978,000 355 340.909 750 T/J 3,000 740 B 40,300 122 FPNI Lotte Chemical Titan Tbk. --M3---2 190 191 189 191 1 1,032,100 196,265,500 97 57.935 191 T/J 283,400 190 B 145,000 123 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 10,600 530,000 5 2.778 50 T/J 5,552,500 0 B 0 124 GEMS Golden Energy Mines Tbk. XDU2---1 2,500 2,500 2,500 2,500 0 500 1,250,000 1 100.000 2,590 J 100 2,500 T/B 3,600 125 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 302 306 302 304 2 7,099,700 2,155,459,800 697 40.866 304 T/J 379,100 302 B 1,450,200 126 GJTL Gajah Tunggal Tbk. --S4K--1 715 730 710 710 -5 13,672,700 9,863,620,000 2,519 139.391 715 J 88,300 710 T/B 200,200 127 GMFI Garuda Maintenance Facility Aero Asia Tbk. --U4---1 336 346 338 340 4 5,194,800 1,773,563,200 417 85.000 342 J 3,200 340 T/B 25,900 128 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 10,250 10,300 9,000 10,300 50 22,300 223,160,000 13 1,791.304 10,400 J 100 9,500 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---1 158 158 150 158 0 100,500 15,429,500 11 63.200 157 J 100 153 B 100 131 HDTX Panasia Indo Resources Tbk. --U4---1 350 0 0 350 0 0 0 0 55.194 348 J 1,000 332 B 1,000 132 HERO Hero Supermarket Tbk. --U9---1 920 920 920 920 0 100 92,000 1 1,920.347 930 J 100 920 T/B 4,900 133 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,000 3,000 2,990 2,990 -10 277,600 832,195,000 71 915.325 2,990 T/J 72,200 2,980 B 3,200 134 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 720 715 720 10 3,000 2,147,000 2 1,107.692 710 J 1,600 625 B 1,000 135 HRTA Hartadinata Abadi Tbk. --S5---2 292 290 282 282 -10 2,415,900 683,359,000 122 94.000 284 J 200,000 282 T/B 117,800 136 HRUM Harum Energy Tbk. --S2K--1 2,410 2,520 2,380 2,460 50 8,619,800 21,301,832,000 1,331 47.308 2,470 J 95,900 2,460 T/B 24,600 137 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,100 0 0 8,100 0 0 0 0 871.155 8,025 J 200 0 B 0 138 IDPR Indonesia Pondasi Raya Tbk. --U6---1 1,050 0 0 1,050 0 0 0 0 82.031 1,050 J 33,300 1,030 B 10,000 139 IIKP Inti Agri Resources Tbk --U5---2 318 318 310 310 -8 334,682,000 104,626,835,600 1,805 595.032 310 T/J 4,800 308 B 439,200 140 IMAS Indomobil Sukses Internasional Tbk. --U4---1 855 855 840 855 0 13,700 11,534,000 10 114.784 850 J 10,000 840 B 10,000 141 IMJS Indomobil Multi Jasa Tbk. --M8---1 268 272 268 270 2 493,200 133,074,400 102 54.000 270 T/J 130,900 268 B 290,000 142 IMPC Impack Pratama Industri Tbk. --U3---2 1,075 1,075 1,070 1,070 -5 257,100 276,337,500 17 281.579 1,070 T/J 93,000 1,065 B 4,900 143 INAF Indofarma Tbk. --U5K--1 4,320 4,460 4,330 4,400 80 160,100 706,070,000 220 1,760.000 4,400 T/J 3,800 4,390 B 10,300 144 INCO Vale Indonesia Tbk. --S2XXO1 3,180 3,250 3,190 3,200 20 12,847,600 41,277,611,000 1,998 1,306.122 3,210 J 1,500 3,200 T/B 145,100 145 INDY Indika Energy Tbk. --S7K--1 3,490 3,700 3,460 3,700 210 33,174,300 119,952,751,000 4,129 125.424 3,700 T/J 182,100 3,690 B 510,600 146 INKP Indah Kiat Pulp & Paper Tbk. --S3---1 5,500 5,550 5,425 5,500 0 4,419,700 24,339,625,000 3,677 283.407 5,525 J 253,800 5,500 T/B 1,332,100 147 INPC Bank Artha Graha Internasional Tbk. --S8---1 83 83 81 81 -2 3,588,700 293,294,700 188 0.463 83 J 834,100 81 T/B 949,700 148 INPP Indonesian Paradise Property Tbk. --M9---2 610 615 610 615 5 200,000 122,500,000 4 585.714 620 J 300 610 B 600 149 INTA Intraco Penta Tbk. --U9---2 434 446 430 444 10 6,775,800 2,989,177,200 1,087 312.982 444 T/J 83,600 442 B 144,900 150 ISAT Indosat Tbk. --S7K--1 5,475 5,625 5,450 5,475 0 2,262,300 12,446,082,500 1,187 391.071 5,475 T/J 126,800 5,450 B 39,000 151 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 123 140 125 131 8 20,201,200 2,684,783,400 1,442 44.407 131 T/J 262,600 130 B 33,000 152 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 23,275 23,925 23,275 23,850 575 1,490,700 35,169,965,000 1,462 170.357 23,850 T/J 17,700 23,800 B 200 153 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 120 120 118 119 -1 22,300 2,657,700 13 85.000 119 T/J 69,700 117 B 22,600 154 JIHD Jakarta International Hotels & Development Tbk. --U9---2 490 490 472 490 0 25,000 11,891,800 4 277.951 490 T/J 9,900 472 B 200 155 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 540 0 0 540 0 0 0 0 446.957 540 J 300,800 500 B 2,000 156 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,335 1,400 1,335 1,385 50 7,667,900 10,584,257,500 1,143 378.622 1,385 T/J 197,500 1,380 B 174,700 157 JRPT Jaya Real Property Tbk. --S6---1 840 845 835 840 0 1,739,600 1,461,308,000 175 807.692 845 J 21,300 835 B 29,300 158 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 6,400 6,425 6,275 6,300 -100 9,347,700 58,908,857,500 1,951 371.506 6,325 J 200 6,300 T/B 108,900 159 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 2,520 2,540 2,500 2,500 -20 389,400 977,306,000 248 2,500.000 2,510 J 191,100 2,500 T/B 193,400 161 KBLI KMI Wire & Cable Tbk. --S4K--1 436 450 436 444 8 18,300,200 8,130,631,600 1,184 53.950 446 J 118,500 444 T/B 2,173,500 162 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---1 290 292 288 288 -2 561,900 162,382,000 404 9.992 290 J 575,600 288 T/B 272,800 164 KINO Kino Indonesia Tbk. --U5---2 2,030 2,090 1,990 2,020 -10 38,600 78,146,000 24 53.158 2,070 J 200 2,020 T/B 2,400 165 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,850 2,850 2,760 2,820 -30 240,100 676,305,000 47 940.000 2,820 T/J 200 2,800 B 5,100 166 KKGI Resource Alam Indonesia Tbk. --S2---1 402 446 402 424 22 3,292,200 1,395,823,000 897 1,487.719 426 J 2,800 424 T/B 130,300 167 KMTR Kirana Megatara Tbk. --M3---2 478 480 470 478 0 80,300 37,976,000 41 104.367 478 T/J 38,100 470 B 20,100 168 KPIG MNC Land Tbk. --U9---2 1,325 1,325 1,320 1,325 0 600 794,500 5 285.112 1,325 T/J 10,800 1,215 B 1,000 169 KRAH Grand Kartech Tbk. --U4---2 2,750 2,750 2,730 2,740 -10 75,400 206,571,000 79 996.364 2,740 T/J 600 2,730 B 600 170 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 448 452 442 444 -4 11,131,600 4,971,921,000 692 55.199 446 J 108,400 444 T/B 299,500 171 KREN Kresna Graha Investama Tbk. --S8K--1 565 570 555 565 0 44,893,100 25,328,120,500 6,203 5,878.069 565 T/J 467,400 560 B 336,000 172 LINK Link Net Tbk. XDS9K--1 5,475 5,475 5,350 5,475 0 423,300 2,305,065,000 352 342.188 5,475 T/J 38,000 5,350 B 23,900 173 LPCK Lippo Cikarang Tbk --S6---1 3,060 3,120 3,080 3,100 40 1,625,900 5,048,779,000 489 335.135 3,110 J 70,000 3,100 T/B 38,600 174 LPKR Lippo Karawaci Tbk. --S6XXO1 500 505 496 498 -2 18,390,900 9,188,776,300 2,422 127.508 498 T/J 6,175,100 496 B 1,532,600 175 LPPF Matahari Department Store Tbk. --S9XXO1 11,025 11,150 10,800 11,025 0 1,358,900 14,916,395,000 1,481 249.824 11,025 T/J 400,100 10,900 B 200 176 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,400 1,460 1,420 1,420 20 32,507,300 46,749,639,500 2,294 366.452 1,425 J 55,200 1,420 T/B 122,200 177 MABA Marga Abhinaya Abadi Tbk. --U9---2 625 780 675 780 155 2,540,300 1,899,973,000 496 1,644.667 0 J 0 780 T/B 2,302,400 178 MAIN Malindo Feedmill Tbk. --U3---1 700 705 690 700 0 387,700 270,615,000 123 397.727 700 T/J 8,700 695 B 59,500 179 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,935 1,950 1,900 1,950 15 31,400 60,036,500 22 116.071 1,945 J 3,100 1,900 B 100 180 MAPI Mitra Adiperkasa Tbk. --S9K--1 6,425 6,450 6,275 6,300 -125 1,024,900 6,478,975,000 884 1,008.000 6,300 T/J 12,700 6,275 B 26,300 181 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,625 1,675 1,610 1,670 45 6,990,000 11,497,593,000 981 668.000 1,675 J 61,400 1,670 T/B 23,000 182 MASA Multistrada Arah Sarana Tbk. --S4---1 288 294 284 286 -2 962,600 278,616,200 121 203.356 286 T/J 100 284 B 15,800 183 MAYA Bank Mayapada Internasional Tbk. --U8---1 3,990 4,050 3,980 4,050 60 10,900 43,538,000 7 1,598.232 4,040 J 100 3,850 B 12,000 184 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,100 3,260 3,100 3,100 0 152,600 482,201,000 156 238.462 3,120 J 9,200 3,090 B 300 185 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 725 755 710 740 15 19,851,100 14,642,583,500 1,549 46.250 740 T/J 304,800 735 B 81,000 186 MCAS M Cash Integrasi Tbk. --U9---2 1,875 2,040 1,880 2,010 135 7,478,700 14,897,797,000 889 145.126 2,010 T/J 75,700 2,000 B 60,900 187 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 224 230 224 224 0 16,368,500 3,710,945,200 972 200.911 226 J 312,000 224 T/B 1,502,900 188 MDIA Intermedia Capital Tbk. --U9---1 165 175 165 174 9 1,122,000 185,155,200 18 126.087 174 T/J 38,700 166 B 100 189 MDKA Merdeka Copper Gold Tbk. --U2---2 2,240 2,250 2,190 2,220 -20 200,700 446,011,000 15 111.000 2,230 J 19,600 2,190 B 1,300 190 MDLN Modernland Realty Tbk. --S6---1 310 310 302 304 -6 3,599,400 1,100,379,600 389 90.220 306 J 64,900 304 T/B 370,600 191 MEDC Medco Energi Internasional Tbk. --S2K--1 990 1,085 1,000 1,080 90 124,338,000 129,572,605,000 6,878 1,902.179 1,085 J 597,800 1,080 T/B 3,020,500 192 MEGA Bank Mega Tbk. --U8---1 3,000 0 0 3,000 0 0 0 0 2,186.780 3,120 J 100 3,000 B 10,000 193 MERK Merck Tbk. --U5---2 8,500 8,500 8,500 8,500 0 2,000 17,000,000 2 22,411.475 8,500 T/J 15,000 8,300 B 300 194 META Nusantara Infrastructure Tbk. --S7---1 228 228 216 228 0 28,804,700 6,489,262,000 304 68.448 228 T/J 2,972,500 226 B 815,900 195 MFIN Mandala Multifinance Tbk. --U8---2 1,425 1,440 1,400 1,425 0 875,700 1,244,640,500 63 730.769 1,425 T/J 7,600 1,390 B 14,000 196 MIDI Midi Utama Indonesia Tbk. --U9---2 1,050 0 0 1,050 0 0 0 0 381.818 1,050 J 490,000 925 B 500 197 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,775 1,835 1,775 1,830 55 7,973,200 14,436,527,000 1,474 107.743 1,830 T/J 34,700 1,825 B 182,600 198 MINA Sanurhasta Mitra Tbk. --U9---2 1,875 1,980 1,900 1,935 60 545,000 1,058,477,500 262 1,842.857 1,950 J 1,700 1,935 T/B 100 199 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 260 262 258 260 0 3,691,400 959,816,000 162 650.000 260 T/J 30,200 258 B 121,000 200 MKPI Metropolitan Kentjana Tbk. --U6---2 35,475 35,625 35,500 35,600 125 112,500 4,004,460,000 62 1,695.238 35,625 J 1,600 30,475 B 100 201 MLBI Multi Bintang Indonesia Tbk. --U5---1 13,750 14,000 13,950 14,000 250 500 6,982,500 3 89,171.975 13,975 J 100 13,750 B 300 202 MLPL Multipolar Tbk. --S9K--1 160 168 155 155 -5 37,186,100 5,998,198,300 1,831 17.779 156 J 27,500 155 T/B 64,800 203 MLPT Multipolar Technology Tbk. --U9---1 575 600 550 550 -25 67,700 39,417,000 49 114.583 570 J 2,000 550 T/B 3,900 204 MMLP Mega Manunggal Property Tbk. --U6---2 488 520 490 520 32 303,800 155,962,800 22 88.889 520 T/J 4,000 515 B 19,200 205 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,350 1,365 1,345 1,360 10 19,178,400 25,977,025,500 2,725 151.111 1,360 T/J 1,488,800 1,350 B 82,500 206 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 920 920 915 915 -5 11,300 10,343,500 8 61.000 915 T/J 30,800 910 B 60,700 207 MPPA Matahari Putra Prima Tbk. --S9K--1 446 454 440 442 -4 2,682,800 1,193,901,800 416 185.831 442 T/J 51,300 440 B 140,000 208 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,000 0 0 4,000 0 0 0 0 362.817 4,150 J 100 3,610 B 100 209 MSKY MNC Sky Vision Tbk. --U9---1 800 805 795 800 0 45,200 36,195,000 9 52.632 800 T/J 37,300 790 B 3,000 210 MTDL Metrodata Electronics Tbk. --U9---1 625 625 620 625 0 54,100 33,596,500 14 1,125.153 625 T/J 7,500 620 B 12,100 211 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 0 158.082 372 J 2,000 362 B 100 213 MYOH Samindo Resources Tbk. --U2---1 700 700 685 700 0 149,100 104,211,500 21 83.376 700 T/J 940,700 685 B 33,000 214 MYOR Mayora Indah Tbk. --M5KB-1 2,200 2,270 2,190 2,200 0 1,296,700 2,888,408,000 776 11,005.503 2,230 J 200 2,200 T/B 231,500 215 MYRX Hanson International Tbk. --S6XXO2 112 114 112 113 1 451,625,100 51,032,894,100 428 77.064 113 T/J 251,500 112 B 9,401,200 216 NASA Ayana Land International Tbk. --U9---2 420 418 416 416 -4 115,300 48,191,400 17 403.883 418 J 12,100 416 T/B 133,200 217 NIKL Pelat Timah Nusantara Tbk. --U3---1 4,020 4,090 3,910 4,000 -20 1,316,900 5,272,127,000 363 1,230.769 4,010 J 25,100 4,000 T/B 24,400 218 NIRO Nirvana Development Tbk. --U6---2 76 79 75 77 1 360,800 27,546,700 17 73.333 78 J 298,100 77 T/B 1,400 219 NISP Bank OCBC NISP Tbk. --U8---1 1,830 0 0 1,830 0 0 0 0 1,108.775 1,890 J 1,000 1,810 B 900 220 NOBU Bank Nationalnobu Tbk. --M8---1 870 920 870 895 25 3,000 2,674,000 9 238.667 890 J 700 885 B 5,000 221 NRCA Nusa Raya Cipta Tbk. --S6---1 400 418 404 410 10 1,455,000 591,962,400 277 48.235 410 T/J 303,900 406 B 10,000 222 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 815 850 800 800 -15 162,400 131,401,000 75 1,582.748 800 T/J 20,200 795 B 1,500 223 PALM Provident Agro Tbk. --U1---2 328 330 328 330 2 2,200 725,400 7 90.196 330 T/J 5,500 328 B 300 224 PANS Panin Sekuritas Tbk. --U8---1 2,070 2,100 2,040 2,080 10 10,400 21,568,000 9 1,512.727 2,080 T/J 1,800 2,070 B 200 225 PBRX Pan Brothers Tbk. --S4K--1 494 496 486 496 2 20,827,200 10,170,338,000 7,145 877.876 496 T/J 47,200 494 B 23,000 226 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,750 0 0 1,750 0 0 0 0 145.833 1,750 J 19,700 1,500 B 20,000 227 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,805 1,845 1,805 1,825 20 42,844,400 78,441,046,500 2,947 608.333 1,830 J 36,900 1,825 T/B 166,900 228 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,300 1,305 1,300 1,300 0 44,000 57,217,500 19 253.659 1,300 T/J 7,500 1,295 B 2,000 229 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,850 3,800 3,780 3,800 -50 30,700 116,640,000 13 1,576.829 3,800 T/J 2,000 3,580 B 1,000 230 PNBN Bank Pan Indonesia Tbk --M8K--1 1,125 1,135 1,110 1,120 -5 11,459,700 12,832,105,000 788 1,864.802 1,120 T/J 10,000 1,115 B 402,500 231 PNIN Paninvest Tbk. --U8---1 870 890 865 890 20 76,700 67,456,000 41 946.406 890 T/J 89,900 880 B 6,000 232 PNLF Panin Financial Tbk. --S8K--1 234 238 230 236 2 15,357,900 3,581,094,200 590 255.080 236 T/J 316,800 234 B 258,300 233 POOL Pool Advista Indonesia Tbk. --S9---2 3,970 3,980 3,940 3,950 -20 31,314,000 124,022,575,000 222 2,507.125 3,960 J 166,400 3,950 T/B 302,300 234 POWR Cikarang Listrindo Tbk. --M7---2 1,300 1,300 1,290 1,290 -10 59,400 76,886,000 49 86.000 1,290 T/J 1,200 1,280 B 10,000 235 PPRE PP Presisi Tbk. --U7---1 404 404 398 402 -2 2,622,500 1,051,453,600 105 93.488 402 T/J 191,500 400 B 15,300 236 PPRO PP Properti Tbk. --S6LKO1 202 202 198 200 -2 26,116,400 5,220,297,800 817 432.432 200 T/J 2,159,600 199 B 1,964,600 237 PRDA Prodia Widyahusada Tbk. --U9---2 3,630 3,650 3,630 3,640 10 1,100 4,009,000 4 56.000 3,640 T/J 20,400 3,610 B 100 238 PSAB J Resources Asia Pasifik Tbk. --M2---2 175 183 174 176 1 5,488,300 973,511,600 439 571.002 177 J 91,400 176 T/B 72,400 239 PTBA Bukit Asam Tbk. --S2BXO1 2,730 2,750 2,700 2,720 -10 24,974,300 68,047,520,000 3,011 2,365.217 2,730 J 588,100 2,720 T/B 198,500 240 PTPP PP (Persero) Tbk. --S6XXO1 3,040 3,070 2,960 3,000 -40 22,222,800 66,758,420,000 2,567 563.910 3,000 T/J 1,192,700 2,990 B 66,600 241 PTRO Petrosea Tbk. --M2---1 1,920 2,140 1,930 2,130 210 20,139,100 41,431,562,500 3,455 1,704.000 2,140 J 203,900 2,130 T/B 138,400 242 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 700 705 680 680 -20 14,551,200 10,074,769,000 984 2,621.535 685 J 100 680 T/B 3,084,500 244 RAJA Rukun Raharja Tbk. --S7---1 278 330 282 310 32 4,081,500 1,243,736,000 592 1,064.853 310 T/J 725,900 302 B 20,000 245 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,160 1,205 1,155 1,195 35 14,449,300 17,296,509,000 1,604 746.875 1,200 J 286,500 1,195 T/B 68,000 246 RDTX Roda Vivatex Tbk --U6---1 5,900 6,600 6,600 6,600 700 100 660,000 1 347.700 0 J 0 5,900 B 800 247 RIMO Rimo International Lestari Tbk --S9---2 156 157 154 155 -1 607,557,800 94,274,111,700 967 85.098 155 T/J 266,100 154 B 1,067,700 248 RMBA Bentoel Internasional Investama Tbk. --U5---1 380 0 0 380 0 0 0 0 2,973.396 376 J 20,000 312 B 100 249 RODA Pikko Land Development Tbk. --U6---2 176 175 175 175 -1 100 17,500 1 279.419 173 J 1,000 169 B 100 250 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,230 1,240 1,190 1,200 -30 4,915,400 5,903,875,500 494 470.588 1,200 T/J 814,600 1,195 B 15,700 251 SAME Sarana Meditama Metropolitan Tbk. --M9---2 595 605 580 585 -10 2,050,500 1,212,554,000 663 731.250 585 T/J 9,200 580 B 21,800 252 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 8,850 9,300 0 14,400 132,745,000 19 6,000.000 9,300 T/J 700 8,900 B 500 254 SCMA Surya Citra Media Tbk. --S9BXO1 2,470 2,490 2,400 2,420 -50 18,425,300 44,660,638,000 1,248 1,094.760 2,430 J 31,300 2,400 B 228,400 255 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 0 0 900 0 0 0 0 1,006.655 900 J 20,000 860 B 100 256 SGRO Sampoerna Agro Tbk. --U1---1 2,550 2,560 2,550 2,560 10 308,000 787,674,000 43 109.402 2,560 T/J 114,700 2,550 B 13,300 257 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 60.412 1,500 J 10,000 1,300 B 100 258 SHIP Sillo Maritime Perdana Tbk. --S7---2 795 800 785 795 0 2,709,600 2,145,430,500 212 567.857 795 T/J 111,600 790 B 64,400 259 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---1 565 570 565 570 5 1,478,500 836,124,000 175 98.276 570 T/J 882,500 565 B 200 261 SILO Siloam International Hospitals Tbk. --U9K--1 8,775 8,925 8,750 8,750 -25 152,100 1,336,712,500 284 99.377 8,800 J 5,800 8,750 T/B 36,700 262 SIMP Salim Ivomas Pratama Tbk. --M1---1 500 515 500 510 10 3,876,700 1,969,808,500 666 46.364 510 T/J 1,044,100 505 B 341,600 263 SMAR Smart Tbk. --U1---2 3,570 3,470 3,450 3,450 -120 4,200 14,505,000 5 1,139.893 3,790 J 500 3,460 B 1,000 264 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,190 3,290 3,180 3,180 -10 637,900 2,059,570,000 500 567.857 3,180 T/J 11,400 3,170 B 10,200 265 SMCB Holcim Indonesia Tbk. --M3---1 820 820 810 820 0 271,700 222,464,500 39 990.338 820 T/J 10,600 815 B 11,100 266 SMDR Samudera Indonesia Tbk. --S7---1 472 476 452 452 -20 18,159,500 8,334,855,000 1,610 1,813.950 454 J 105,000 450 B 1,128,500 267 SMRA Summarecon Agung Tbk. --S6XXO1 1,000 1,035 1,010 1,025 25 26,061,100 26,732,539,000 2,124 1,684.193 1,030 J 290,700 1,025 T/B 4,481,200 268 SMRU SMR Utama Tbk. --U2---2 496 496 492 496 0 202,400 99,928,400 9 121.296 496 T/J 108,800 494 B 70,000 269 SMSM Selamat Sempurna Tbk. --S4---1 1,300 1,315 1,300 1,300 0 633,200 828,856,500 69 3,472.315 1,300 T/J 1,600 1,295 B 2,100 270 SOCI Soechi Lines Tbk. --M7---1 254 266 254 260 6 73,939,900 19,225,545,600 2,221 47.273 260 T/J 2,967,900 258 B 1,249,600 271 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 200 200 200 0 500 100,000 2 213.445 204 J 100 200 T/B 600 272 SRIL Sri Rejeki Isman Tbk. --S4LKO1 376 384 368 382 6 442,801,300 166,561,093,800 11,744 159.167 382 T/J 9,778,700 380 B 799,000 273 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,610 3,610 3,600 3,600 -10 122,400 440,641,000 24 65.455 3,620 J 20,000 3,600 T/B 40,500 274 SSIA Surya Semesta Internusa Tbk. --S6K--1 515 520 505 505 -10 7,259,400 3,693,989,000 700 207.179 510 J 1,037,900 505 T/B 480,700 275 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,440 1,440 1,420 1,425 -15 19,912,700 28,410,242,000 737 212.687 1,430 J 78,600 1,425 T/B 24,300 276 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 0 100 5,000 1 64.769 50 T/J 83,204,800 0 B 0 278 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,250 6,200 5,700 6,200 -50 2,000 11,950,000 3 190.419 0 J 0 5,625 B 500 279 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 3,700 3,710 3,610 3,700 0 991,000 3,619,954,000 460 3,363.636 3,710 J 21,600 3,700 T/B 186,000 280 TARA Sitara Propertindo Tbk. --S6K--1 780 780 770 780 0 44,721,100 34,677,136,500 3,508 735.849 785 J 338,300 780 T/B 127,600 281 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,650 6,675 6,550 6,650 0 564,000 3,744,770,000 684 328.395 6,650 T/J 203,800 6,550 B 3,300 282 TBLA Tunas Baru Lampung Tbk. XDS1---1 1,205 1,250 1,180 1,180 -25 10,443,700 12,562,325,000 762 268.701 1,190 J 5,600 1,180 T/B 188,700 283 TCID Mandom Indonesia Tbk. --U5---1 17,800 18,000 18,000 18,000 200 100 1,800,000 1 1,765.537 18,000 T/J 1,900 16,500 B 500 284 TELE Tiphone Mobile Indonesia Tbk. --M9K--1 980 980 960 970 -10 5,000 4,867,000 7 312.903 970 T/J 500 960 B 1,600 285 TFCO Tifico Fiber Indonesia Tbk. --U4---2 670 655 625 655 -15 200 128,000 2 148.432 700 J 100 655 T/B 2,100 286 TGKA Tigaraksa Satria Tbk. --U9---2 2,600 0 0 2,600 0 0 0 0 2,136.577 2,540 J 400 2,450 B 100 287 TGRA Terregra Asia Energy Tbk. --U7---1 520 530 520 520 0 738,100 387,139,000 197 260.000 530 J 2,200 520 T/B 2,000 288 TINS Timah Tbk. --S2K--1 810 825 805 810 0 8,498,100 6,910,337,500 773 413.905 815 J 205,600 810 T/B 575,300 289 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 3,000 3,040 2,980 3,040 40 3,220,300 9,688,875,000 269 187.958 3,040 T/J 54,200 3,030 B 165,700 290 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,165 1,185 1,100 1,170 5 12,000 13,829,500 15 538.203 1,165 J 1,000 1,110 B 500 291 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,650 2,650 2,600 2,600 -50 7,700 20,270,000 4 136.842 2,650 J 100 2,400 B 300 292 TOPS Totalindo Eka Persada Tbk. --U6---1 3,410 3,420 3,360 3,410 0 11,198,200 37,911,232,000 1,189 1,100.000 3,410 T/J 2,500 3,400 B 110,200 293 TOTL Total Bangun Persada Tbk. --S6---1 695 695 685 690 -5 600,200 414,313,000 106 248.000 690 T/J 95,100 685 B 152,500 294 TOTO Surya Toto Indonesia Tbk. --U3---2 402 414 400 400 -2 38,700 15,583,800 44 1,297.564 404 J 11,000 400 T/B 17,600 295 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,950 4,000 3,950 3,960 10 300,300 1,188,811,000 234 3,785.019 3,960 T/J 1,900 3,910 B 100 296 TRAM Trada Alam Minera Tbk. --U7---1 214 218 206 214 0 169,356,900 35,960,272,200 2,598 176.868 214 T/J 792,200 212 B 3,251,600 297 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 145 146 143 144 -1 131,800 18,957,500 15 145.110 146 J 20,000 144 T/B 400 298 TRST Trias Sentosa Tbk. --U3---1 374 0 0 374 0 0 0 0 223.097 378 J 37,400 374 B 46,800 299 TSPC Tempo Scan Pacific Tbk. --U5---1 1,700 1,750 1,710 1,710 10 2,400 4,153,000 12 305.052 1,740 J 9,100 1,715 B 200 300 TURI Tunas Ridean Tbk. --M9---1 1,110 1,110 1,110 1,110 0 1,496,800 1,661,448,000 18 2,466.667 1,115 J 229,100 1,110 T/B 340,800 301 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --U5---1 1,265 1,270 1,255 1,265 0 414,600 524,392,500 48 2,452.691 1,265 T/J 98,400 1,260 B 7,200 302 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,510 0 0 3,510 0 0 0 0 129.997 3,550 J 2,000 3,510 B 100 303 VICO Victoria Investama Tbk. --U8---1 212 0 0 212 0 0 0 0 169.600 212 J 2,100 194 B 20,000 304 VIVA Visi Media Asia Tbk. --S9---1 316 316 310 316 0 3,232,900 1,016,312,400 101 105.333 316 T/J 598,500 312 B 100,000 305 VOKS Voksel Electric Tbk. --S4---1 288 288 282 282 -6 19,100 5,459,400 4 124.743 282 T/J 247,700 276 B 2,200 306 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 274 278 268 268 -6 8,727,400 2,359,432,200 459 92.414 270 J 73,600 268 T/B 403,500 307 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,795 1,790 1,740 1,770 -25 91,988,100 162,513,589,000 6,518 454.951 1,770 T/J 999,200 1,765 B 9,900 308 WINS Wintermar Offshore Marine Tbk. --U7---1 322 322 320 320 -2 1,500 480,200 5 86.539 320 T/J 600 318 B 10,100 309 WOOD Integra Indocabinet Tbk. --S5---2 230 232 226 232 2 261,000 59,977,200 32 89.231 232 T/J 53,600 228 B 188,000 310 WSBP Waskita Beton Precast Tbk. --S3I--2 434 436 426 430 -4 130,070,700 56,014,917,800 3,352 87.755 430 T/J 278,200 428 B 2,292,500 311 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,510 2,540 2,460 2,510 0 38,895,800 97,565,918,000 3,704 677.463 2,520 J 161,600 2,510 T/B 93,600 312 WTON Wijaya Karya Beton Tbk. --S3K--1 550 555 535 540 -10 28,621,900 15,488,607,000 1,514 91.525 540 T/J 1,765,100 535 B 2,950,800 313 ZINC Kapuas Prima Coal Tbk. --U2---2 1,555 1,560 1,485 1,500 -55 26,759,100 40,669,979,000 1,455 1,071.429 1,510 J 1,173,400 1,500 T/B 11,834,400 Total 5,806,911,200 3,591,407,597,400 243,321 3,286,199,500 186,676,600 Jakarta, 10 January 2018 Trading Division