List of Securities Quotation: IDX SMC Composite Date: Monday, 15 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 13,325 13,500 13,275 13,300 -25 559,200 7,465,250,000 592 1,080.458 13,325 J 1,200 13,300 T/B 69,500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,250 0 0 7,250 0 0 0 0 1,655.179 7,250 J 100 7,200 B 100 3 ABMM ABM Investama Tbk. --U9---1 2,190 2,200 2,200 2,200 10 5,000 11,000,000 1 58.667 2,200 T/J 10,000 2,070 B 2,500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,290 1,310 1,280 1,300 10 2,720,300 3,521,752,000 884 1,585.366 1,300 T/J 1,000,000 1,285 B 104,200 5 ACST Acset Indonusa Tbk. --U6---1 2,680 2,760 2,700 2,710 30 183,300 499,575,000 83 113.804 2,710 T/J 51,600 2,700 B 19,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,030 2,140 2,040 2,120 90 53,382,800 112,131,316,000 4,836 1,664.926 2,120 T/J 1,044,700 2,110 B 1,041,400 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,800 8,675 7,800 8,325 525 175,900 1,489,167,500 218 358.065 8,450 J 900 8,325 T/B 6,900 8 AGII Aneka Gas Industri Tbk. --S3---1 695 835 695 785 90 5,448,900 4,307,588,500 1,026 71.364 790 J 30,300 785 T/B 113,500 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 530 540 525 530 0 5,139,700 2,732,686,000 688 865.900 535 J 323,300 530 T/B 421,900 10 AGRS Bank Agris Tbk. --U8---2 240 246 240 246 6 5,100 1,224,600 2 223.636 244 J 33,100 216 B 4,100 11 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 476 484 476 476 0 11,739,500 5,625,549,000 872 57.937 478 J 212,200 476 T/B 331,700 12 AKRA AKR Corporindo Tbk. --S9XXO1 6,275 6,325 6,275 6,325 50 2,299,600 14,483,160,000 719 5,041.005 6,325 T/J 298,600 6,300 B 32,500 13 ALTO Tri Banyan Tirta Tbk. --U5---1 360 360 358 360 0 28,310,300 10,191,707,800 31 179.860 362 J 20,000 346 B 100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 360 370 354 354 -6 118,700 42,035,400 5 337.143 370 J 1,000 356 B 2,500 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,850 5,850 5,850 5,850 0 1,200 7,020,000 3 238.776 6,000 J 300 5,850 T/B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 570 570 525 565 -5 235,500 131,505,500 88 1,441.731 565 T/J 2,300 560 B 10,000 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,240 1,250 1,240 1,250 10 280,000 347,325,000 21 104.167 1,275 J 5,000 1,250 T/B 6,500 18 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 665 680 660 660 -5 52,828,200 35,387,835,000 2,170 435.155 665 J 2,772,900 660 T/B 16,888,900 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 49,700 88,466,000 2 113.956 1,780 T/J 7,600 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 476 478 478 478 2 100 47,800 1 508.424 478 T/J 304,000 476 B 302,900 21 APLN Agung Podomoro Land Tbk. --M6---1 222 232 222 230 8 52,226,500 11,891,790,800 1,545 63.014 230 T/J 3,464,300 228 B 1,494,100 22 ARII Atlas Resources Tbk. --U2---2 975 0 0 975 0 0 0 0 65.000 995 J 6,000 930 B 100 23 ARMY Armidian Karyatama Tbk. --U6---2 306 308 298 300 -6 3,687,400 1,106,055,600 228 100.000 302 J 200,000 300 T/B 1,874,600 24 ARNA Arwana Citramulia Tbk. --S3---1 340 350 342 342 2 479,300 165,139,600 128 2,324.475 342 T/J 57,200 340 B 15,700 25 ASGR Astra Graphia Tbk. --U9---1 1,290 1,295 1,295 1,295 5 2,600 3,367,000 3 268.494 1,300 J 21,000 1,290 B 12,900 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 880 885 865 865 -15 1,308,500 1,147,720,500 205 1,601.852 880 J 4,200 865 T/B 51,000 27 ASRI Alam Sutera Realty Tbk. --S6K--1 378 384 376 378 0 11,609,800 4,390,935,200 678 360.000 380 J 1,448,200 378 T/B 2,084,400 28 ATIC Anabatic Technologies Tbk. --U9---1 710 790 750 790 80 800 624,500 5 112.857 790 T/J 103,500 720 B 2,000 29 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 30 AUTO Astra Otoparts Tbk. --U4---1 2,000 2,000 1,980 1,995 -5 67,900 135,598,000 37 1,804.287 1,995 T/J 1,600 1,990 B 29,000 31 BABP Bank MNC Internasional Tbk. --U8---2 52 52 51 52 0 1,341,000 68,519,400 32 59.684 52 T/J 353,300 51 B 718,000 32 BACA Bank Capital Indonesia Tbk. --U8---2 212 214 212 214 2 140,700 29,829,600 21 157.776 214 T/J 304,700 212 B 3,900 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,520 1,520 1,520 1,520 0 34,600 52,592,000 5 1,900.000 1,520 T/J 10,400 1,485 B 500 34 BBKP Bank Bukopin Tbk. --S8---1 580 590 580 580 0 250,000 145,843,500 59 172.061 580 T/J 59,600 575 B 245,500 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,375 0 0 1,375 0 0 0 0 99.638 1,375 J 210,500 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,630 3,650 3,600 3,640 10 6,175,100 22,430,295,000 1,259 474.782 3,640 T/J 372,100 3,630 B 66,400 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 330 332 324 324 -6 1,625,100 534,433,400 33 329.872 326 J 19,100 324 T/B 300 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,560 0 0 1,560 0 0 0 0 631.541 1,550 J 10,000 1,395 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 7,050 7,125 7,050 7,100 50 2,757,200 19,517,840,000 874 4.009 7,100 T/J 54,900 7,075 B 1,700 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8K--2 50 50 50 50 0 889,500 44,475,000 81 217.306 50 T/J 147,628,800 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 276 278 270 270 -6 10,905,100 2,970,102,800 667 158.824 272 J 399,400 270 T/B 3,495,500 43 BFIN BFI Finance Indonesia Tbk. XDU8---2 675 665 660 660 -15 1,061,300 700,476,000 16 3,382.187 665 J 100 660 T/B 953,600 44 BGTG Bank Ganesha Tbk. --S8---2 85 87 85 87 2 207,200 17,737,000 56 84.466 87 T/J 307,100 85 B 129,300 45 BHIT MNC Investama Tbk. --S9K--1 96 105 95 105 9 99,810,800 9,964,751,900 8,026 307.062 105 T/J 2,100,900 104 B 414,100 46 BINA Bank Ina Perdana Tbk. --U8---2 1,010 1,025 1,010 1,020 10 22,522,600 22,963,240,500 35 576.284 1,020 T/J 242,800 1,015 B 2,000 47 BIPI Benakat Integra Tbk. --S2K--2 86 89 86 87 1 58,963,400 5,164,513,000 1,273 62.143 87 T/J 1,591,500 86 B 4,661,300 48 BIRD Blue Bird Tbk. --U7---1 3,550 3,570 3,560 3,560 10 9,000 32,042,000 22 54.769 3,560 T/J 20,300 3,550 B 6,900 49 BISI BISI International Tbk. --S1---1 1,750 1,740 1,735 1,735 -15 13,400 23,263,000 11 867.500 1,735 T/J 42,400 1,730 B 17,500 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,240 2,250 2,230 2,250 10 5,936,800 13,279,973,000 414 375.000 2,250 T/J 287,800 2,240 B 121,800 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 735 740 730 730 -5 9,491,400 6,964,527,000 722 169.767 735 J 241,000 730 T/B 1,213,200 52 BKSL Sentul City Tbk. --S6K--1 138 139 136 136 -2 59,803,300 8,207,626,100 1,310 9.398 137 J 1,859,100 136 T/B 1,999,900 53 BKSW Bank QNB Indonesia Tbk. --U8---2 208 220 204 220 12 3,300 724,000 7 504.819 218 J 5,000 210 B 1,700 54 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 55 BLTZ Graha Layar Prima Tbk. --U9---2 9,075 10,000 9,300 9,300 225 300 2,930,000 2 310.000 9,950 J 300 9,050 B 100 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 340 366 344 366 26 1,700 592,600 6 114.375 364 J 31,000 348 B 800 57 BMTR Global Mediacom Tbk. --S9LKO1 630 695 620 690 60 125,387,200 82,403,910,500 25,921 561.615 695 J 1,001,500 690 T/B 213,800 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 345,700 17,285,000 578 1.719 50 T/J 2,305,143,300 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,350 1,355 1,325 1,335 -15 1,643,900 2,206,424,500 299 9.857 1,345 J 35,200 1,335 T/B 120,600 60 BNII Bank Maybank Indonesia Tbk. --M8K--1 274 280 272 272 -2 583,900 159,325,600 157 3.215 274 J 21,000 272 T/B 119,900 61 BNLI Bank Permata Tbk. --M8K--1 615 630 615 630 15 23,002,500 14,406,372,000 823 6.859 630 T/J 6,449,400 625 B 2,969,500 62 BOGA Bintang Oto Global Tbk. --S9---2 605 615 605 605 0 7,732,200 4,699,874,500 514 587.379 610 J 400 605 T/B 139,500 63 BOLT Garuda Metalindo Tbk. --U4---2 960 955 950 955 -5 25,900 24,732,000 9 173.636 955 T/J 21,600 950 B 41,800 64 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,000 0 0 6,000 0 0 0 0 1,200.000 6,500 J 500 5,600 B 5,500 65 BRAM Indo Kordsa Tbk. --U4---1 7,475 0 0 7,475 0 0 0 0 290.918 7,475 J 8,300 6,700 B 4,900 66 BRMS Bumi Resources Minerals Tbk. --U9---2 83 86 81 81 -2 217,744,200 18,158,780,900 2,890 12.756 82 J 729,600 81 T/B 2,451,500 67 BRNA Berlina Tbk. --U3---2 1,200 0 0 1,200 0 0 0 0 900.360 1,220 J 1,000 1,100 B 1,500 68 BRPT Barito Pacific Tbk. --S3XXO1 2,110 2,230 2,110 2,200 90 37,929,200 82,528,653,000 3,298 172.291 2,210 J 235,000 2,200 T/B 2,139,900 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,685 1,705 1,690 1,700 15 12,515,800 21,267,713,000 859 333.004 1,700 T/J 1,872,400 1,695 B 234,100 70 BSIM Bank Sinarmas Tbk. --U8---1 875 0 0 875 0 0 0 0 596.785 870 J 59,400 660 B 43,000 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,300 2,300 2,200 2,300 0 1,000 2,230,000 5 117.949 2,300 T/J 13,000 2,220 B 100 72 BSWD Bank Of India Indonesia Tbk. --U8---2 1,790 0 0 1,790 0 0 0 0 1,336.519 1,790 J 500 1,615 B 100 73 BTEK Bumi Teknokultura Unggul Tbk --S5---2 132 135 129 129 -3 504,300 65,868,500 86 988.354 130 J 32,700 129 T/B 67,700 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 500 25,000 1 46.913 50 T/J 438,658,400 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8---1 2,650 2,650 2,610 2,620 -30 118,300 309,678,000 38 507.200 2,620 T/J 30,300 2,610 B 7,000 76 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,480 1,520 1,520 1,520 40 6,300 9,576,000 4 257.627 1,520 T/J 6,400 1,425 B 300 77 BUMI Bumi Resources Tbk. --S2LKO2 296 298 290 290 -6 360,671,400 105,928,496,200 6,072 16.831 290 T/J 11,148,800 288 B 21,390,300 78 BUVA Bukit Uluwatu Villa Tbk. --U9---2 520 0 0 520 0 0 0 0 200.000 520 J 1,800 484 B 1,300 79 BVIC Bank Victoria International Tbk. --S8---1 240 244 234 236 -4 433,300 102,938,400 112 223.162 240 J 93,200 236 T/B 4,307,300 80 BWPT Eagle High Plantations Tbk. --U1K--1 200 206 200 202 2 42,917,500 8,720,550,200 701 44.179 204 J 4,844,900 202 T/B 2,314,700 81 BYAN Bayan Resources Tbk. --U2---1 10,250 10,800 10,275 10,800 550 33,100 354,930,000 15 186.207 10,700 J 34,100 10,650 B 800 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,420 1,465 1,425 1,465 45 52,800 75,891,500 14 83.714 1,450 J 5,000 1,425 B 2,500 83 CASA Capital Financial Indonesia Tbk. XRS8K--2 168 206 166 195 27 18,492,000 3,504,225,000 2,394 356.249 196 J 104,200 195 T/B 262,100 84 CASS Cardig Aero Services Tbk. --U7---2 730 740 735 740 10 4,700 3,461,500 9 185.000 740 T/J 17,200 730 B 181,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 88 98 89 89 1 5,471,800 510,419,700 411 569.600 91 J 1,000 89 T/B 100,200 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 286 286 280 284 -2 776,600 220,603,000 18 22.223 286 J 100 282 B 200,000 87 CITA Cita Mineral Investindo Tbk. --U2---2 710 750 730 730 20 400 297,000 4 2,648.959 730 T/J 19,900 710 B 10,500 88 CLEO Sariguna Primatirta Tbk. --S5---2 885 890 870 885 0 2,337,000 2,063,300,000 349 769.565 885 T/J 68,400 880 B 200,000 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,540 1,575 1,500 1,545 5 4,800 7,273,000 11 147.839 1,545 T/J 23,500 1,520 B 100 90 COWL Cowell Development Tbk. --M6---2 875 885 875 885 10 365,300 321,467,500 70 680.769 885 T/J 10,500 870 B 800 91 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,210 3,280 3,210 3,220 10 3,581,700 11,619,090,000 1,523 14,665.027 3,230 J 15,700 3,220 T/B 33,400 92 CPRO Central Proteina Prima Tbk. --U3K--1 50 50 50 50 0 1,000 50,000 1 45.455 50 T/J 126,639,200 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 416 416 414 414 -2 531,600 221,144,600 89 208.917 416 J 800 412 B 3,900 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,800 1,800 1,785 1,785 -15 12,300 22,013,500 8 595.000 1,790 J 5,000 1,785 T/B 9,900 95 CTBN Citra Tubindo Tbk. --U3---1 4,850 0 0 4,850 0 0 0 0 4,053.489 4,800 J 5,200 0 B 0 96 CTRA Ciputra Development Tbk. --S6IK-1 1,175 1,200 1,170 1,185 10 5,613,400 6,641,918,000 542 265.315 1,190 J 593,000 1,185 T/B 923,600 97 DART Duta Anggada Realty Tbk. --U6---1 306 320 308 308 2 27,800 8,665,000 17 56.938 328 J 23,500 308 T/B 10,700 98 DEWA Darma Henwa Tbk --U2---1 50 54 50 51 1 356,035,300 18,416,565,500 4,523 16.826 52 J 14,263,000 51 T/B 18,573,200 99 DILD Intiland Development Tbk. --S6---1 342 344 332 332 -10 10,077,900 3,403,606,200 531 57.854 334 J 1,000,000 332 T/B 2,657,900 100 DKFT Central Omega Resources Tbk. --U2---2 384 386 380 382 -2 237,200 90,388,600 20 981.248 382 T/J 9,600 380 B 183,400 101 DLTA Delta Djakarta Tbk. --U5---1 4,750 4,750 4,750 4,750 0 10,000 47,500,000 2 28,393.807 4,750 T/J 10,500 4,650 B 900 102 DMAS Puradelta Lestari Tbk. --M6K--1 164 167 163 164 0 14,865,900 2,442,702,500 766 78.095 165 J 170,000 164 T/B 1,509,800 103 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,210 2,220 2,180 2,220 10 22,800 50,609,000 6 1,950.123 2,230 J 25,000 2,220 T/B 2,400 104 DOID Delta Dunia Makmur Tbk. --S2K--2 895 910 890 900 5 20,492,200 18,417,859,000 2,048 1,218.456 900 T/J 2,726,800 895 B 23,500 105 DPUM Dua Putra Utama Makmur Tbk. --U9---1 292 292 284 286 -6 132,500 38,494,000 27 52.000 284 J 21,800 278 B 1,000 106 DSNG Dharma Satya Nusantara Tbk. --U1---1 374 388 376 384 10 286,700 109,668,400 52 103.784 384 T/J 10,000 382 B 35,500 107 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,900 0 0 13,900 0 0 0 0 926.667 16,000 J 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 1,960 1,990 1,945 1,990 30 31,300 60,918,000 14 732.502 1,980 J 200 1,960 B 100 110 ELSA Elnusa Tbk. --S2K--1 416 436 420 432 16 172,161,200 74,086,233,400 4,653 108.000 434 J 7,036,100 432 T/B 430,900 111 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 81,800 4,090,000 18 10.308 50 T/J 313,616,700 0 B 0 112 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,990 0 0 2,990 0 0 0 0 2,091.948 2,980 J 500 0 B 0 113 ERAA Erajaya Swasembada Tbk. --S9---1 705 730 705 720 15 7,763,300 5,599,814,500 646 72.000 725 J 311,000 720 T/B 332,000 114 ESSA Surya Esa Perkasa Tbk. --U2---1 230 240 226 230 0 5,678,700 1,318,745,400 323 377.049 230 T/J 134,800 228 B 1,153,600 115 EXCL XL Axiata Tbk. --S7XXO1 3,200 3,260 3,180 3,180 -20 3,646,100 11,706,228,000 2,345 161.387 3,190 J 1,500 3,180 T/B 22,300 116 FAST Fast Food Indonesia Tbk. --U9---2 1,500 1,490 1,490 1,490 -10 10,000 14,900,000 1 2,343.320 1,545 J 400 1,485 B 10,000 117 FASW Fajar Surya Wisesa Tbk. --U3---1 5,325 5,325 5,300 5,325 0 106,200 564,365,000 47 1,220.323 5,325 T/J 8,100 5,275 B 12,800 118 FIRE Alfa Energi Investama Tbk. --U2---2 1,495 1,600 1,490 1,530 35 371,000 573,553,000 79 306.000 1,585 J 3,100 1,530 T/B 10,000 119 FISH FKS Multi Agro Tbk. --U9---2 2,350 2,370 2,350 2,350 0 48,200 113,331,000 12 1,880.000 2,350 T/J 110,700 2,330 B 2,000 120 FMII Fortune Mate Indonesia Tbk --U6---2 525 575 525 570 45 537,300 305,094,000 16 570.000 570 T/J 126,700 525 B 100 121 FORZ Forza Land Indonesia Tbk. --S6---1 765 765 755 765 0 24,374,100 18,604,900,000 281 347.727 765 T/J 241,300 755 B 10,400 122 FPNI Lotte Chemical Titan Tbk. --M3---2 198 206 197 204 6 2,454,400 496,985,700 239 61.878 204 T/J 588,100 202 B 64,000 123 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 26,200 1,310,000 7 2.778 50 T/J 10,280,900 0 B 0 124 GEMS Golden Energy Mines Tbk. XDU2---1 2,590 2,590 2,500 2,500 -90 1,800 4,636,000 4 100.000 2,680 J 100 2,500 T/B 300 125 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 302 304 300 302 0 2,870,500 866,024,600 342 40.597 304 J 918,700 302 T/B 596,100 126 GJTL Gajah Tunggal Tbk. --S4K--1 705 715 700 700 -5 2,267,200 1,603,648,000 284 137.427 705 J 166,700 700 T/B 1,478,800 127 GMFI Garuda Maintenance Facility Aero Asia Tbk. --U4---1 338 340 332 336 -2 1,358,100 456,267,400 153 84.000 340 J 496,000 336 T/B 29,300 128 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 10,300 10,300 10,300 10,300 0 100 1,030,000 1 1,791.304 10,400 J 100 8,500 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---1 154 153 151 151 -3 1,200 183,300 3 60.400 153 J 9,100 150 B 1,000 131 HDTX Panasia Indo Resources Tbk. --U4---1 334 392 334 352 18 58,000 19,877,200 20 55.509 346 J 2,000 340 B 1,500 132 HERO Hero Supermarket Tbk. --U9---1 920 920 920 920 0 1,000 920,000 1 1,920.347 1,000 J 100 920 T/B 400 133 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,990 3,000 2,970 2,990 0 112,600 337,544,000 50 915.325 3,000 J 100 2,990 T/B 6,500 134 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 700 700 700 700 0 100 70,000 1 1,076.923 700 T/J 5,900 660 B 100 135 HRTA Hartadinata Abadi Tbk. --S5---2 282 284 282 282 0 136,300 38,463,600 25 94.000 284 J 151,000 282 T/B 156,800 136 HRUM Harum Energy Tbk. --S2K--1 2,360 2,500 2,370 2,450 90 4,636,800 11,322,161,000 947 47.115 2,460 J 62,700 2,450 T/B 59,500 137 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,100 0 0 8,100 0 0 0 0 871.155 8,100 J 500 0 B 0 138 IDPR Indonesia Pondasi Raya Tbk. --U6---1 1,050 1,100 1,000 1,000 -50 102,500 108,400,000 7 78.125 1,000 T/J 197,500 950 B 500 139 IIKP Inti Agri Resources Tbk --U5---2 298 300 282 284 -14 401,162,200 116,986,019,400 2,259 545.126 288 J 500 284 T/B 459,800 140 IMAS Indomobil Sukses Internasional Tbk. --U4---1 850 850 840 840 -10 17,800 15,002,000 6 112.770 840 T/J 13,200 835 B 100 141 IMJS Indomobil Multi Jasa Tbk. --M8---1 288 294 280 284 -4 1,755,900 507,196,800 174 56.800 286 J 104,600 284 T/B 5,900 142 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,035 1,035 1,035 0 123,100 127,408,500 15 272.368 1,035 T/J 258,800 1,030 B 4,700 143 INAF Indofarma Tbk. --U5K--1 4,300 4,370 4,240 4,250 -50 150,100 644,460,000 200 1,700.000 4,290 J 3,600 4,250 T/B 2,600 144 INCO Vale Indonesia Tbk. --S2XXO1 3,180 3,240 3,160 3,220 40 10,765,700 34,515,823,000 1,581 1,314.286 3,230 J 42,500 3,220 T/B 2,260,000 145 INDY Indika Energy Tbk. --S7K--1 3,850 3,980 3,830 3,940 90 22,258,300 87,316,303,000 5,612 133.559 3,950 J 52,800 3,940 T/B 313,300 146 INKP Indah Kiat Pulp & Paper Tbk. --S3---1 5,825 5,975 5,700 5,800 -25 7,328,000 42,404,677,500 1,060 298.866 5,825 J 524,600 5,800 T/B 171,700 147 INPC Bank Artha Graha Internasional Tbk. --S8---1 82 82 81 82 0 1,188,000 96,374,600 38 0.468 82 T/J 873,300 81 B 480,900 148 INPP Indonesian Paradise Property Tbk. --M9---2 610 615 610 610 0 149,800 91,424,000 10 580.952 610 T/J 82,200 605 B 153,100 149 INTA Intraco Penta Tbk. --U9---2 450 460 448 458 8 5,626,500 2,567,230,600 766 322.851 458 T/J 190,100 456 B 252,200 150 ISAT Indosat Tbk. --S7K--1 6,000 6,000 5,725 5,775 -225 666,100 3,876,160,000 347 412.500 5,775 T/J 2,600 5,750 B 3,000 151 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 123 128 124 124 1 4,045,000 506,940,100 210 42.034 125 J 82,700 124 T/B 499,800 152 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 23,750 25,000 23,900 24,850 1,100 1,483,700 36,496,760,000 1,390 177.500 24,850 T/J 37,600 24,800 B 500 153 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 123 119 116 118 -5 16,800 1,961,800 15 84.286 118 T/J 27,900 116 B 18,800 154 JIHD Jakarta International Hotels & Development Tbk. --U9---2 480 482 482 482 2 100 48,200 1 273.413 500 J 10,000 482 T/B 19,900 155 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 540 540 442 540 0 21,200 11,398,200 4 446.957 540 T/J 80,700 505 B 3,200 156 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,360 1,405 1,335 1,405 45 3,825,300 5,296,547,000 837 384.090 1,405 T/J 91,500 1,400 B 17,200 157 JRPT Jaya Real Property Tbk. --S6---1 835 855 830 855 20 1,655,600 1,391,155,500 203 822.115 860 J 22,800 855 T/B 63,800 158 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 6,225 6,300 6,225 6,250 25 1,516,700 9,492,232,500 993 368.557 6,275 J 87,600 6,250 T/B 43,100 159 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 2,110 0 0 2,110 0 0 0 0 454.428 2,110 J 300 1,600 B 10,200 160 KAEF Kimia Farma Tbk. --M5K--1 2,470 2,470 2,400 2,430 -40 708,500 1,712,566,000 472 2,430.000 2,440 J 14,100 2,430 T/B 70,700 161 KBLI KMI Wire & Cable Tbk. --S4K--1 438 438 432 434 -4 2,303,300 1,002,119,000 315 52.735 436 J 54,100 434 T/B 37,000 162 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 163 KIJA Kawasan Industri Jababeka Tbk. --S6---1 286 288 282 286 0 2,688,000 764,887,800 140 9.923 288 J 54,300 284 B 537,800 164 KINO Kino Indonesia Tbk. --U5---2 2,040 2,030 2,010 2,030 -10 400 806,000 3 53.421 2,030 T/J 2,300 2,020 B 100 165 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,820 2,820 2,790 2,800 -20 252,400 706,039,000 37 933.333 2,800 T/J 32,200 2,760 B 200 166 KKGI Resource Alam Indonesia Tbk. --S2---1 430 448 422 422 -8 2,122,300 920,852,800 244 1,480.702 422 T/J 51,700 420 B 519,500 167 KMTR Kirana Megatara Tbk. --M3---2 470 474 462 468 -2 298,100 138,071,200 57 102.183 468 T/J 129,900 462 B 75,700 168 KPIG MNC Land Tbk. --U9---2 1,325 1,330 1,330 1,330 5 1,700 2,261,000 3 286.188 1,330 T/J 9,900 995 B 1,000 169 KRAH Grand Kartech Tbk. --U4---2 2,750 2,770 2,740 2,740 -10 71,600 197,269,000 75 996.364 2,740 T/J 400 2,730 B 1,600 170 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 466 472 462 462 -4 12,265,300 5,717,129,000 740 57.437 464 J 221,600 462 T/B 1,044,900 171 KREN Kresna Graha Investama Tbk. --S8K--1 570 570 555 565 -5 44,668,300 25,118,663,500 5,484 5,878.069 565 T/J 1,960,200 560 B 191,500 172 LINK Link Net Tbk. XDS9K--1 5,475 5,475 5,425 5,425 -50 100,000 544,270,000 21 339.062 5,475 J 100 5,400 B 200 173 LPCK Lippo Cikarang Tbk --S6---1 3,080 3,090 3,050 3,070 -10 468,300 1,437,758,000 308 331.892 3,080 J 9,500 3,070 T/B 3,800 174 LPKR Lippo Karawaci Tbk. --S6XXO1 484 490 484 486 2 9,733,600 4,747,414,200 920 124.436 488 J 1,300 486 T/B 223,400 175 LPPF Matahari Department Store Tbk. --S9XXO1 10,625 10,900 10,575 10,800 175 2,823,700 30,399,577,500 2,200 244.726 10,800 T/J 100 10,725 B 600 176 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,390 1,385 1,340 1,355 -35 24,151,700 32,636,211,000 1,756 349.677 1,360 J 18,600 1,355 T/B 375,100 177 MABA Marga Abhinaya Abadi Tbk. --U9---2 870 895 810 810 -60 4,010,900 3,469,118,000 1,408 1,707.924 810 T/J 2,900 805 B 1,000 178 MAIN Malindo Feedmill Tbk. --U3---1 695 705 695 695 0 145,000 101,028,000 51 394.886 700 J 7,800 695 T/B 4,000 179 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,940 0 0 1,940 0 0 0 0 115.476 1,940 J 2,000 1,900 B 1,000 180 MAPI Mitra Adiperkasa Tbk. --S9K--1 6,625 6,700 6,575 6,625 0 2,050,800 13,610,752,500 977 1,060.000 6,650 J 9,900 6,625 T/B 120,800 181 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,770 1,775 1,735 1,735 -35 2,798,700 4,890,810,000 318 694.000 1,745 J 122,400 1,735 T/B 140,800 182 MASA Multistrada Arah Sarana Tbk. --S4---1 282 286 280 282 0 601,300 169,263,200 34 200.512 286 J 83,000 282 T/B 29,100 183 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,050 4,070 4,070 4,070 20 200 814,000 1 1,606.125 4,070 T/J 1,600 3,900 B 30,000 184 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,010 3,300 3,100 3,150 140 215,500 680,837,000 177 242.308 3,180 J 3,600 3,140 B 15,200 185 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 750 780 750 765 15 7,331,200 5,613,023,500 773 47.812 770 J 75,200 765 T/B 129,700 186 MCAS M Cash Integrasi Tbk. --U9---2 2,020 2,050 2,000 2,030 10 5,380,200 10,875,815,000 374 146.570 2,030 T/J 77,900 2,010 B 17,500 187 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 216 222 216 218 2 4,062,500 891,683,000 241 195.530 220 J 194,800 218 T/B 287,500 188 MDIA Intermedia Capital Tbk. --U9---1 174 175 174 174 0 540,400 94,507,800 12 126.087 174 T/J 10,700 172 B 100 189 MDKA Merdeka Copper Gold Tbk. --U2---2 2,300 2,300 2,290 2,290 -10 99,100 227,864,000 24 114.500 2,290 T/J 23,400 2,250 B 26,700 190 MDLN Modernland Realty Tbk. --S6---1 302 304 300 302 0 1,030,100 311,404,000 77 89.626 302 T/J 139,200 300 B 694,100 191 MEDC Medco Energi Internasional Tbk. --S2K--1 1,095 1,160 1,105 1,140 45 75,383,800 85,525,122,000 5,823 2,007.855 1,145 J 522,700 1,140 T/B 3,948,800 192 MEGA Bank Mega Tbk. --U8---1 3,010 3,100 3,100 3,100 90 500 1,550,000 4 2,259.673 3,100 T/J 100 3,000 B 10,100 193 MERK Merck Tbk. --U5---2 8,400 8,400 8,400 8,400 0 14,500 121,800,000 5 22,147.810 8,475 J 500 8,325 B 500 194 META Nusantara Infrastructure Tbk. --S7---1 222 222 220 222 0 9,150,800 2,022,386,600 131 66.647 222 T/J 1,855,900 220 B 773,500 195 MFIN Mandala Multifinance Tbk. --U8---2 1,430 1,440 1,425 1,440 10 209,500 301,251,500 11 738.462 1,440 T/J 144,400 1,425 B 7,200 196 MIDI Midi Utama Indonesia Tbk. --U9---2 1,050 0 0 1,050 0 0 0 0 381.818 1,050 J 489,100 910 B 100 197 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,800 1,815 1,795 1,800 0 5,256,400 9,468,488,000 1,036 105.977 1,805 J 45,700 1,800 T/B 809,300 198 MINA Sanurhasta Mitra Tbk. --U9---2 1,845 1,920 1,810 1,895 50 171,800 321,428,500 19 1,804.762 1,905 J 2,300 1,895 T/B 100 199 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 260 264 256 260 0 2,814,100 729,863,000 135 650.000 262 J 187,300 260 T/B 20,000 200 MKPI Metropolitan Kentjana Tbk. --U6---2 35,650 35,600 35,450 35,525 -125 93,200 3,307,397,500 44 1,691.667 35,525 T/J 600 33,225 B 5,300 201 MLBI Multi Bintang Indonesia Tbk. --U5---1 13,700 13,750 13,700 13,750 50 20,600 282,285,000 12 87,579.618 14,000 J 18,800 13,550 B 100 202 MLPL Multipolar Tbk. --S9K--1 151 155 151 152 1 4,496,000 685,785,600 317 17.435 152 T/J 488,100 151 B 671,500 203 MLPT Multipolar Technology Tbk. --U9---1 555 565 510 510 -45 27,700 14,841,000 25 106.250 530 J 1,000 515 B 900 204 MMLP Mega Manunggal Property Tbk. --U6---2 525 550 520 550 25 634,700 338,154,000 77 94.017 555 J 200 550 T/B 110,300 205 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,350 1,425 1,350 1,425 75 31,793,900 44,224,300,000 3,314 158.333 1,425 T/J 994,300 1,420 B 17,300 206 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 900 910 890 890 -10 74,800 67,002,000 53 59.333 910 J 51,000 890 T/B 37,200 207 MPPA Matahari Putra Prima Tbk. --S9K--1 430 436 424 426 -4 1,266,500 540,870,800 248 179.104 426 T/J 30,600 424 B 130,400 208 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,000 0 0 4,000 0 0 0 0 362.817 4,000 J 13,700 0 B 0 209 MSKY MNC Sky Vision Tbk. --U9---1 800 800 800 800 0 21,200 16,960,000 3 52.632 800 T/J 83,800 785 B 2,000 210 MTDL Metrodata Electronics Tbk. --U9---1 610 620 600 620 10 184,200 111,494,500 26 1,116.152 625 J 1,700 620 T/B 14,300 211 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---1 356 356 356 356 0 86,600 30,829,600 2 149.674 364 J 100 356 T/B 223,400 213 MYOH Samindo Resources Tbk. --U2---1 730 775 730 745 15 1,805,200 1,348,453,500 313 88.735 745 T/J 79,300 740 B 162,100 214 MYOR Mayora Indah Tbk. --M5KB-1 2,250 2,280 2,210 2,250 0 753,900 1,687,312,000 364 11,255.628 2,250 T/J 13,200 2,230 B 100 215 MYRX Hanson International Tbk. --S6XXO2 112 113 111 112 0 512,613,600 57,412,717,600 354 76.382 112 T/J 682,500 111 B 5,094,900 216 NASA Ayana Land International Tbk. --U9---2 416 416 416 416 0 121,000 50,336,000 16 403.883 416 T/J 1,600 414 B 155,100 217 NIKL Pelat Timah Nusantara Tbk. --U3---1 4,000 4,100 3,980 4,000 0 1,513,500 6,056,071,000 360 1,230.769 4,010 J 2,300 4,000 T/B 34,800 218 NIRO Nirvana Development Tbk. --U6---2 80 80 75 76 -4 791,900 59,490,800 36 72.381 76 T/J 3,100 75 B 611,800 219 NISP Bank OCBC NISP Tbk. --U8---1 1,800 1,850 1,850 1,850 50 3,100 5,735,000 3 1,120.893 1,875 J 800 1,850 T/B 4,000 220 NOBU Bank Nationalnobu Tbk. --M8---1 900 875 850 870 -30 11,200 9,682,000 23 232.000 870 T/J 6,800 865 B 700 221 NRCA Nusa Raya Cipta Tbk. --S6---1 416 420 410 412 -4 427,700 177,008,800 67 48.471 412 T/J 3,700 410 B 30,500 222 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 750 800 730 750 0 161,100 120,984,500 88 1,483.826 755 J 2,000 750 T/B 15,900 223 PALM Provident Agro Tbk. --U1---2 328 328 326 326 -2 700 228,600 4 89.103 326 T/J 400 324 B 300 224 PANS Panin Sekuritas Tbk. --U8---1 2,140 2,170 2,140 2,140 0 13,200 28,356,000 16 1,556.364 2,150 J 2,000 2,140 T/B 13,000 225 PBRX Pan Brothers Tbk. --S4K--1 494 496 492 492 -2 19,493,600 9,630,892,600 6,615 870.796 494 J 77,600 492 T/B 12,009,300 226 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,750 0 0 1,750 0 0 0 0 145.833 1,745 J 100 1,500 B 20,000 227 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,780 1,800 1,760 1,765 -15 21,680,500 38,522,483,500 2,067 588.333 1,770 J 80,900 1,765 T/B 396,500 228 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,290 1,290 1,290 1,290 0 1,400 1,806,000 3 251.707 1,350 J 600 1,290 T/B 200 229 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,450 3,680 3,450 3,680 230 200,200 710,503,000 128 1,527.034 3,680 T/J 700 3,660 B 1,000 230 PNBN Bank Pan Indonesia Tbk --M8K--1 1,125 1,125 1,100 1,100 -25 2,641,000 2,930,387,500 449 1,831.502 1,110 J 10,000 1,100 T/B 315,900 231 PNIN Paninvest Tbk. --U8---1 870 885 870 875 5 58,600 51,283,500 47 930.455 875 T/J 2,100 870 B 1,037,400 232 PNLF Panin Financial Tbk. --S8K--1 234 238 232 236 2 4,772,300 1,120,773,600 235 255.080 236 T/J 1,219,500 234 B 1,566,000 233 POOL Pool Advista Indonesia Tbk. --S9---2 4,000 4,010 3,970 3,980 -20 17,207,100 68,666,581,000 130 2,526.166 3,980 T/J 300 3,970 B 277,800 234 POWR Cikarang Listrindo Tbk. --M7---2 1,290 1,290 1,255 1,290 0 5,500 7,030,500 17 86.000 1,290 T/J 118,800 1,275 B 2,000 235 PPRE PP Presisi Tbk. --U7---1 402 402 396 398 -4 2,633,100 1,049,395,200 292 92.558 398 T/J 27,000 396 B 201,900 236 PPRO PP Properti Tbk. --S6LKO1 198 200 196 197 -1 15,176,800 3,003,775,100 662 425.946 197 T/J 3,812,200 196 B 2,530,800 237 PRDA Prodia Widyahusada Tbk. --U9---2 3,640 3,650 3,560 3,640 0 13,100 47,235,000 10 56.000 3,640 T/J 91,300 3,600 B 30,000 238 PSAB J Resources Asia Pasifik Tbk. --M2---2 178 199 180 198 20 36,155,200 6,967,749,100 2,845 642.377 198 T/J 1,950,600 197 B 100,100 239 PTBA Bukit Asam Tbk. --S2BXO1 2,890 3,050 2,900 3,030 140 33,808,600 101,476,677,000 3,891 2,634.783 3,030 T/J 1,021,400 3,020 B 127,000 240 PTPP PP (Persero) Tbk. --S6XXO1 2,960 3,020 2,960 2,980 20 13,899,600 41,625,550,000 1,862 560.150 2,990 J 93,400 2,980 T/B 758,400 241 PTRO Petrosea Tbk. --M2---1 2,140 2,220 2,120 2,170 30 6,616,000 14,454,914,000 1,307 1,736.000 2,180 J 28,500 2,170 T/B 19,000 242 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 705 705 680 695 -10 13,916,900 9,584,769,500 1,111 2,679.363 695 T/J 1,341,400 690 B 41,600 244 RAJA Rukun Raharja Tbk. --S7---1 302 330 302 308 6 340,500 107,385,400 49 1,057.983 312 J 10,400 308 T/B 400 245 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,215 1,300 1,210 1,300 85 7,538,900 9,443,526,000 551 812.500 1,300 T/J 1,425,700 1,230 B 1,000 246 RDTX Roda Vivatex Tbk --U6---1 6,000 0 0 6,000 0 0 0 0 316.091 6,300 J 100 5,550 B 600 247 RIMO Rimo International Lestari Tbk --S9---2 150 153 147 150 0 698,262,400 103,362,750,300 1,047 82.353 151 J 372,200 150 T/B 484,800 248 RMBA Bentoel Internasional Investama Tbk. --U5---1 324 356 330 356 32 3,200 1,058,600 5 2,785.603 350 J 7,000 324 B 1,000 249 RODA Pikko Land Development Tbk. --U6---2 170 170 170 170 0 700 119,000 2 271.435 170 T/J 202,200 168 B 100 250 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,200 1,240 1,205 1,230 30 576,800 706,662,500 267 482.353 1,230 T/J 89,600 1,225 B 100 251 SAME Sarana Meditama Metropolitan Tbk. --M9---2 585 590 580 585 0 2,378,800 1,390,718,500 797 731.250 585 T/J 14,200 580 B 15,900 252 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 1,100 10,212,500 7 6,000.000 9,500 J 1,400 9,100 B 100 254 SCMA Surya Citra Media Tbk. --S9BXO1 2,370 2,420 2,330 2,420 50 18,988,400 45,243,476,000 1,960 1,094.760 2,430 J 78,100 2,420 T/B 169,300 255 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 900 700 900 0 2,200 1,910,000 6 1,006.655 900 T/J 19,800 890 B 1,000 256 SGRO Sampoerna Agro Tbk. --U1---1 2,540 2,560 2,540 2,550 10 222,500 568,700,000 38 108.974 2,560 J 38,800 2,540 B 20,200 257 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,250 0 0 1,250 0 0 0 0 58.088 1,550 J 2,500 1,150 B 20,000 258 SHIP Sillo Maritime Perdana Tbk. --S7---2 795 800 795 795 0 2,557,500 2,033,745,000 234 567.857 795 T/J 72,500 790 B 181,500 259 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---1 570 575 565 570 0 11,259,400 6,418,528,000 155 98.276 575 J 738,300 570 T/B 55,000 261 SILO Siloam International Hospitals Tbk. --U9K--1 8,975 9,100 8,975 8,975 0 148,300 1,337,307,500 348 101.932 9,000 J 18,000 8,975 T/B 200 262 SIMP Salim Ivomas Pratama Tbk. --M1---1 500 500 492 492 -8 844,600 419,822,000 248 44.727 496 J 15,900 492 T/B 101,500 263 SMAR Smart Tbk. --U1---2 3,450 0 0 3,450 0 0 0 0 1,139.893 3,750 J 700 3,450 B 100 264 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,130 3,180 3,140 3,150 20 81,700 258,481,000 117 562.500 3,160 J 11,800 3,150 T/B 32,600 265 SMCB Holcim Indonesia Tbk. --M3---1 825 830 820 825 0 3,572,600 2,947,331,500 96 996.377 830 J 48,900 825 T/B 186,400 266 SMDR Samudera Indonesia Tbk. --S7---1 442 452 442 444 2 4,518,600 2,018,673,200 506 1,781.844 446 J 64,500 444 T/B 84,300 267 SMRA Summarecon Agung Tbk. --S6XXO1 1,020 1,025 1,005 1,015 -5 11,715,400 11,919,374,000 988 1,667.762 1,020 J 91,900 1,015 T/B 2,923,100 268 SMRU SMR Utama Tbk. --U2---2 496 496 494 496 0 24,100 11,946,400 7 121.296 496 T/J 74,000 494 B 110,100 269 SMSM Selamat Sempurna Tbk. --S4---1 1,290 1,295 1,280 1,280 -10 521,000 673,411,500 69 3,418.895 1,285 J 100 1,280 T/B 1,400 270 SOCI Soechi Lines Tbk. --M7---1 250 256 250 254 4 13,433,900 3,407,121,000 496 46.182 254 T/J 766,900 252 B 430,400 271 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 194 204 196 197 3 13,200 2,645,800 16 210.243 200 J 5,000 197 T/B 45,200 272 SRIL Sri Rejeki Isman Tbk. --S4LKO1 372 376 370 372 0 45,026,700 16,789,926,200 2,910 155.000 374 J 4,310,900 372 T/B 2,918,200 273 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,610 3,620 3,600 3,600 -10 3,000 10,824,000 6 65.455 3,620 J 19,800 3,550 B 6,100 274 SSIA Surya Semesta Internusa Tbk. --S6K--1 505 510 500 505 0 13,319,600 6,733,082,000 668 207.179 510 J 794,700 505 T/B 1,796,300 275 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,425 1,430 1,410 1,430 5 32,510,000 46,032,938,000 453 213.433 1,430 T/J 62,500 1,425 B 299,300 276 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 1,100 55,000 3 64.769 50 T/J 379,795,300 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 3,740 3,740 3,710 3,740 0 679,400 2,527,760,000 334 3,400.000 3,740 T/J 127,900 3,730 B 110,300 280 TARA Sitara Propertindo Tbk. --S6K--1 770 795 770 790 20 48,823,600 38,092,879,000 3,377 745.283 795 J 526,700 790 T/B 300 281 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,150 6,275 6,050 6,075 -75 1,509,900 9,247,100,000 737 300.000 6,100 J 10,000 6,075 T/B 32,200 282 TBLA Tunas Baru Lampung Tbk. XDS1---1 1,185 1,195 1,175 1,175 -10 171,200 202,485,000 110 267.562 1,175 T/J 4,700 1,170 B 10,300 283 TCID Mandom Indonesia Tbk. --U5---1 18,150 18,150 18,150 18,150 0 100 1,815,000 1 1,780.250 18,150 T/J 22,400 16,200 B 200 284 TELE Tiphone Mobile Indonesia Tbk. --M9K--1 945 1,000 945 990 45 336,300 330,511,000 60 319.355 990 T/J 222,500 975 B 44,600 285 TFCO Tifico Fiber Indonesia Tbk. --U4---2 630 620 585 610 -20 300 181,500 3 138.234 680 J 3,500 610 T/B 3,900 286 TGKA Tigaraksa Satria Tbk. --U9---2 2,540 0 0 2,540 0 0 0 0 2,087.271 2,550 J 1,800 2,500 B 100 287 TGRA Terregra Asia Energy Tbk. --U7---1 520 525 520 525 5 689,700 360,222,500 141 262.500 530 J 2,700 520 B 1,900 288 TINS Timah Tbk. --S2K--1 885 900 865 865 -20 32,527,700 28,628,869,500 2,520 442.010 870 J 1,522,800 865 T/B 1,350,100 289 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 3,160 3,230 3,120 3,180 20 7,223,200 22,873,453,000 847 196.614 3,180 T/J 76,800 3,170 B 205,600 290 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,090 1,135 1,100 1,125 35 185,700 204,276,000 8 517.503 1,120 J 1,000 1,105 B 1,000 291 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,590 2,500 2,500 2,500 -90 12,300 30,750,000 10 131.579 2,500 T/J 78,100 2,400 B 500 292 TOPS Totalindo Eka Persada Tbk. --U6---1 3,410 3,470 3,410 3,420 10 8,352,000 28,649,672,000 741 1,103.226 3,430 J 34,800 3,420 T/B 408,700 293 TOTL Total Bangun Persada Tbk. --S6---1 700 710 695 695 -5 259,100 181,889,500 87 249.797 700 J 56,800 690 B 84,900 294 TOTO Surya Toto Indonesia Tbk. --U3---2 396 398 396 396 0 115,600 45,784,000 19 1,284.588 396 T/J 288,700 394 B 16,800 295 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,980 3,960 3,860 3,880 -100 107,200 420,700,000 103 3,708.554 3,970 J 3,000 3,880 T/B 79,500 296 TRAM Trada Alam Minera Tbk. --U7---1 234 250 230 248 14 730,338,900 176,458,727,400 6,219 204.969 250 J 46,041,800 248 T/B 60,060,700 297 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 144 147 142 147 3 72,700 10,329,100 12 148.133 146 J 300 143 B 2,000 298 TRST Trias Sentosa Tbk. --U3---1 384 384 380 384 0 304,800 116,243,200 50 229.062 386 J 34,800 384 T/B 5,600 299 TSPC Tempo Scan Pacific Tbk. --U5---1 1,700 1,735 1,700 1,735 35 700 1,207,500 5 309.512 1,715 J 100 1,705 B 800 300 TURI Tunas Ridean Tbk. --M9---1 1,115 1,115 1,115 1,115 0 240,000 267,600,000 7 2,477.778 1,115 T/J 6,900 1,110 B 811,400 301 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --U5---1 1,260 1,265 1,245 1,255 -5 322,100 404,077,000 84 2,433.302 1,255 T/J 44,500 1,250 B 23,000 302 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,500 3,500 3,500 3,500 0 200 700,000 1 129.626 3,550 J 10,000 3,500 T/B 1,300 303 VICO Victoria Investama Tbk. --U8---1 220 240 218 220 0 17,700 3,957,800 14 176.000 216 J 1,200 192 B 20,000 304 VIVA Visi Media Asia Tbk. --S9---1 306 308 306 306 0 5,681,000 1,739,303,400 103 102.000 308 J 838,800 306 T/B 947,400 305 VOKS Voksel Electric Tbk. --S4---1 278 280 256 260 -18 62,000 16,137,800 29 115.012 260 T/J 173,900 256 B 1,800 306 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 264 266 262 264 0 1,155,600 305,067,000 120 91.034 264 T/J 75,500 262 B 506,700 307 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,780 1,835 1,790 1,825 45 39,023,500 70,761,052,000 3,240 469.088 1,830 J 913,300 1,825 T/B 3,687,900 308 WINS Wintermar Offshore Marine Tbk. --U7---1 302 312 304 310 8 365,800 113,414,200 14 83.835 310 T/J 1,300 308 B 151,000 309 WOOD Integra Indocabinet Tbk. --S5---2 230 232 226 232 2 445,000 102,081,600 42 89.231 234 J 112,000 228 B 151,400 310 WSBP Waskita Beton Precast Tbk. --S3I--2 426 436 420 432 6 60,596,500 26,114,667,000 1,755 88.163 434 J 3,429,800 432 T/B 3,491,600 311 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,560 2,600 2,540 2,600 40 19,138,800 49,405,836,000 2,036 701.754 2,600 T/J 532,700 2,590 B 29,800 312 WTON Wijaya Karya Beton Tbk. --S3K--1 540 555 540 550 10 24,933,500 13,635,690,500 1,129 93.220 550 T/J 709,500 545 B 1,699,100 313 ZINC Kapuas Prima Coal Tbk. --U2---2 1,600 1,600 1,590 1,590 -10 16,134,200 25,731,498,000 1,024 1,135.714 1,595 J 344,800 1,590 T/B 728,500 Total 5,315,242,400 2,631,321,635,600 200,932 3,885,206,000 231,129,000 Jakarta, 15 January 2018 Trading Division