List of Securities Quotation: IDX SMC Composite Date: Tuesday, 16 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 13,350 13,000 13,175 -125 2,135,800 28,044,937,500 1,875 1,070.304 13,200 J 21,900 13,175 T/B 17,800 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,250 0 0 7,250 0 0 0 0 1,655.179 7,400 J 1,500 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,200 2,190 2,190 2,190 -10 200 438,000 1 58.400 2,200 J 10,000 2,110 B 5,100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,300 1,300 1,280 1,280 -20 1,877,600 2,417,633,000 898 1,560.976 1,285 J 900 1,280 T/B 301,300 5 ACST Acset Indonusa Tbk. --U6---1 2,710 2,730 2,650 2,660 -50 204,100 548,156,000 93 111.704 2,700 J 10,200 2,660 T/B 21,700 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,120 2,200 2,120 2,180 60 57,593,800 124,499,816,000 3,840 1,712.046 2,180 T/J 1,315,800 2,170 B 237,200 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,325 8,700 8,125 8,325 0 274,400 2,308,135,000 85 358.065 8,500 J 1,300 8,325 T/B 2,200 8 AGII Aneka Gas Industri Tbk. --S3---1 785 790 780 785 0 571,100 447,299,000 130 71.364 790 J 24,700 785 T/B 99,100 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 530 540 525 530 0 5,149,600 2,735,838,000 833 865.900 535 J 1,010,800 530 T/B 142,400 10 AGRS Bank Agris Tbk. --U8---2 246 246 242 242 -4 30,100 7,392,400 6 220.000 244 J 3,100 222 B 500 11 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 476 480 474 476 0 12,853,300 6,123,380,800 776 57.937 478 J 413,700 476 T/B 1,020,600 12 AKRA AKR Corporindo Tbk. --S9XXO1 6,325 6,375 6,300 6,350 25 3,752,800 23,741,590,000 1,504 5,060.930 6,375 J 194,200 6,350 T/B 872,900 13 ALTO Tri Banyan Tirta Tbk. --U5---1 360 360 360 360 0 22,520,000 8,107,200,000 10 179.860 360 T/J 500 344 B 9,200 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 354 354 354 354 0 388,300 137,458,200 4 337.143 354 T/J 3,700 346 B 1,001,100 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,850 6,025 5,800 6,025 175 5,300 30,812,500 23 245.918 6,150 J 300 5,800 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 565 565 555 560 -5 245,000 137,168,500 65 1,428.972 565 J 200 560 T/B 17,100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,250 1,260 1,230 1,260 10 330,300 415,359,500 26 105.000 1,260 T/J 100 1,240 B 1,000 18 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 660 720 665 705 45 236,009,800 164,734,379,500 7,066 464.825 710 J 6,389,700 705 T/B 441,600 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 98,900 176,042,000 5 113.956 1,780 T/J 5,100 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 478 480 478 480 2 5,700 2,735,000 3 510.551 480 T/J 307,000 478 B 224,000 21 APLN Agung Podomoro Land Tbk. --M6---1 230 238 222 224 -6 57,798,700 13,201,071,200 2,402 61.370 226 J 1,869,000 224 T/B 985,000 22 ARII Atlas Resources Tbk. --U2---2 975 1,075 1,075 1,075 100 7,500 8,062,500 4 71.667 1,150 J 25,000 930 B 200 23 ARMY Armidian Karyatama Tbk. --U6---2 300 306 292 302 2 8,684,100 2,593,063,200 304 100.667 302 T/J 1,125,300 300 B 178,500 24 ARNA Arwana Citramulia Tbk. --S3---1 342 350 340 344 2 27,100 9,294,800 22 2,338.068 344 T/J 241,300 342 B 1,100 25 ASGR Astra Graphia Tbk. --U9---1 1,295 1,295 1,290 1,290 -5 53,400 68,979,000 26 267.457 1,290 T/J 111,300 1,285 B 18,200 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 865 870 860 860 -5 974,300 845,532,500 123 1,592.593 865 J 4,000 855 B 81,400 27 ASRI Alam Sutera Realty Tbk. --S6K--1 378 380 370 374 -4 32,917,200 12,314,853,800 1,545 356.190 376 J 734,300 374 T/B 1,418,800 28 ATIC Anabatic Technologies Tbk. --U9---1 790 800 790 790 0 1,700 1,344,000 2 112.857 790 T/J 1,200 660 B 1,100 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 1,995 1,975 1,990 -5 43,700 87,018,500 47 1,799.765 1,990 T/J 61,000 1,980 B 6,000 31 BABP Bank MNC Internasional Tbk. --U8---2 52 52 51 52 0 647,100 33,394,200 20 59.684 52 T/J 986,500 51 B 3,952,100 32 BACA Bank Capital Indonesia Tbk. --U8---2 214 214 210 212 -2 384,300 81,521,000 51 156.302 212 T/J 209,600 210 B 67,400 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,520 1,520 1,515 1,520 0 54,000 81,970,000 8 1,900.000 1,520 T/J 10,500 1,485 B 2,000 34 BBKP Bank Bukopin Tbk. --S8---1 580 585 575 585 5 1,972,400 1,145,052,000 344 173.544 585 T/J 455,100 575 B 1,364,300 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 3,640 3,660 3,620 3,650 10 7,805,400 28,442,437,000 1,898 476.087 3,660 J 721,600 3,650 T/B 69,000 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 324 330 324 328 4 4,149,200 1,362,535,400 97 333.944 328 T/J 34,200 324 B 37,800 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,560 1,560 1,560 1,560 0 100 156,000 1 631.541 1,560 T/J 35,200 1,405 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 7,100 7,075 7,000 7,050 -50 3,776,300 26,679,027,500 1,392 3.981 7,050 T/J 18,700 7,025 B 220,900 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8K--2 50 50 50 50 0 945,100 47,255,000 68 217.306 50 T/J 142,524,100 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 270 278 270 278 8 34,703,700 9,592,167,600 988 163.529 278 T/J 3,148,000 276 B 1,530,500 43 BFIN BFI Finance Indonesia Tbk. XDU8---2 660 680 675 680 20 1,101,600 744,088,000 5 3,484.678 680 T/J 67,000 675 B 1,000,000 44 BGTG Bank Ganesha Tbk. --S8---2 87 88 85 86 -1 632,300 54,432,000 88 83.495 86 T/J 267,700 84 B 243,000 45 BHIT MNC Investama Tbk. --S9K--1 105 106 99 100 -5 48,787,700 4,966,878,800 2,646 292.440 100 T/J 343,700 99 B 2,197,300 46 BINA Bank Ina Perdana Tbk. --U8---2 1,020 1,030 1,000 1,000 -20 32,562,100 33,387,930,000 34 564.985 1,000 T/J 4,400 950 B 2,900 47 BIPI Benakat Integra Tbk. --S2K--2 87 91 84 84 -3 170,062,000 14,768,001,600 2,663 60.000 85 J 1,273,600 84 T/B 9,200 48 BIRD Blue Bird Tbk. --U7---1 3,560 3,560 3,500 3,500 -60 33,600 118,812,000 38 53.846 3,520 J 700 3,490 B 1,900 49 BISI BISI International Tbk. --S1---1 1,735 1,770 1,735 1,770 35 182,000 319,639,000 37 885.000 1,770 T/J 38,700 1,730 B 44,800 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,250 2,310 2,250 2,290 40 12,272,300 28,074,895,000 1,362 381.667 2,290 T/J 481,800 2,280 B 124,700 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 730 740 725 725 -5 11,311,500 8,251,298,500 1,180 168.605 725 T/J 73,700 720 B 2,120,600 52 BKSL Sentul City Tbk. --S6K--1 136 138 134 137 1 68,414,800 9,294,147,700 1,375 9.467 138 J 5,759,900 137 T/B 1,179,100 53 BKSW Bank QNB Indonesia Tbk. --U8---2 220 210 206 210 -10 25,100 5,200,200 16 481.872 218 J 2,100 210 T/B 14,800 54 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 55 BLTZ Graha Layar Prima Tbk. --U9---2 9,300 9,500 9,300 9,300 0 300 2,810,000 3 310.000 9,975 J 300 8,625 B 100 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 366 386 362 382 16 24,300 8,972,000 20 119.375 384 J 200 382 T/B 200 57 BMTR Global Mediacom Tbk. --S9LKO1 690 700 670 685 -5 79,445,400 54,713,345,000 11,730 557.545 685 T/J 295,700 680 B 106,200 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 21,400 1,070,000 6 1.719 50 T/J 2,361,492,500 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,335 1,345 1,325 1,325 -10 1,071,200 1,427,940,500 448 9.783 1,330 J 15,600 1,325 T/B 141,100 60 BNII Bank Maybank Indonesia Tbk. --M8K--1 272 280 268 276 4 3,208,600 884,079,800 315 3.262 276 T/J 28,000 274 B 100,800 61 BNLI Bank Permata Tbk. --M8K--1 630 635 620 620 -10 18,580,000 11,626,221,500 946 6.750 620 T/J 554,600 615 B 3,381,400 62 BOGA Bintang Oto Global Tbk. --S9---2 605 615 605 610 5 7,392,000 4,536,531,500 601 592.233 615 J 25,500 610 T/B 183,500 63 BOLT Garuda Metalindo Tbk. --U4---2 955 955 950 955 0 10,900 10,358,000 6 173.636 955 T/J 25,900 950 B 20,500 64 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,000 0 0 6,000 0 0 0 0 1,200.000 0 J 0 5,600 B 2,700 65 BRAM Indo Kordsa Tbk. --U4---1 7,475 0 0 7,475 0 0 0 0 290.918 7,175 J 9,000 6,700 B 9,900 66 BRMS Bumi Resources Minerals Tbk. --U9---2 81 84 78 79 -2 148,574,000 11,969,586,200 1,602 12.441 79 T/J 862,200 78 B 8,626,200 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 2,200 2,260 2,210 2,250 50 28,117,000 63,027,283,000 3,021 176.206 2,260 J 1,509,100 2,250 T/B 447,600 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,700 1,715 1,700 1,710 10 13,518,600 23,097,850,500 1,982 334.962 1,710 T/J 165,300 1,705 B 92,200 70 BSIM Bank Sinarmas Tbk. --U8---1 875 670 670 670 -205 200 134,000 1 456.967 875 J 1,000 715 B 1,000 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,300 2,500 2,300 2,400 100 900 2,100,000 5 123.077 2,300 J 100 2,290 B 24,000 72 BSWD Bank Of India Indonesia Tbk. --U8---2 1,790 1,795 1,795 1,795 5 100 179,500 1 1,340.252 1,790 J 400 1,615 B 100 73 BTEK Bumi Teknokultura Unggul Tbk --S5---2 129 130 125 130 1 2,326,200 297,844,200 187 996.016 131 J 181,900 130 T/B 16,100 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 200 10,000 2 46.913 50 T/J 428,294,100 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8---1 2,620 2,620 2,580 2,580 -40 196,900 510,020,000 85 499.456 2,590 J 30,400 2,580 T/B 16,700 76 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,520 1,520 1,485 1,520 0 5,000 7,592,500 8 257.627 1,520 T/J 48,800 1,485 B 8,200 77 BUMI Bumi Resources Tbk. --S2LKO2 290 294 282 284 -6 573,396,800 164,413,054,400 8,564 16.483 286 J 11,379,700 284 T/B 33,447,400 78 BUVA Bukit Uluwatu Villa Tbk. --U9---2 520 484 484 484 -36 300 145,200 1 186.154 515 J 2,700 498 B 100 79 BVIC Bank Victoria International Tbk. --S8---1 236 248 240 242 6 1,242,100 302,886,400 167 228.835 244 J 33,500 242 T/B 900 80 BWPT Eagle High Plantations Tbk. --U1K--1 202 232 202 232 30 392,979,000 86,679,100,200 6,098 50.740 234 J 5,007,100 232 T/B 8,843,500 81 BYAN Bayan Resources Tbk. --U2---1 10,800 10,700 10,650 10,650 -150 6,600 70,360,000 8 183.621 10,700 J 17,700 10,650 T/B 3,300 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,465 1,475 1,465 1,465 0 8,500 12,482,500 5 83.714 1,460 J 500 1,420 B 100 83 CASA Capital Financial Indonesia Tbk. XRS8K--2 195 254 185 236 41 21,477,800 4,704,453,100 2,211 431.153 238 J 40,300 236 T/B 1,414,600 84 CASS Cardig Aero Services Tbk. --U7---2 740 735 730 730 -10 236,500 173,062,500 14 182.500 735 J 24,100 730 T/B 3,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 89 91 84 85 -4 1,994,900 170,969,500 141 544.000 87 J 9,000 85 T/B 796,900 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 284 300 284 286 2 1,750,200 500,258,400 14 22.380 286 T/J 2,775,000 284 B 150,000 87 CITA Cita Mineral Investindo Tbk. --U2---2 730 720 710 710 -20 10,200 7,243,000 3 2,576.384 710 T/J 4,600 610 B 2,000 88 CLEO Sariguna Primatirta Tbk. --S5---2 885 890 850 870 -15 3,034,800 2,647,400,500 583 756.522 875 J 18,000 870 T/B 49,000 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,545 1,545 1,490 1,535 -10 12,800 19,591,000 88 146.882 1,535 T/J 10,000 1,495 B 100 90 COWL Cowell Development Tbk. --M6---2 885 885 865 875 -10 445,900 392,553,000 131 673.077 880 J 2,800 865 B 3,100 91 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,220 3,310 3,220 3,310 90 6,012,400 19,649,678,000 2,729 15,074.919 3,310 T/J 229,400 3,300 B 29,600 92 CPRO Central Proteina Prima Tbk. --U3K--1 50 50 50 50 0 5,100 255,000 2 45.455 50 T/J 134,344,700 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 414 418 414 418 4 710,900 295,941,000 70 210.935 422 J 500 418 T/B 2,900 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,785 1,780 1,780 1,780 -5 1,000 1,780,000 1 593.333 1,785 J 100 1,490 B 5,400 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 1,185 1,190 1,150 1,175 -10 2,368,800 2,788,804,000 594 263.076 1,175 T/J 629,000 1,170 B 421,200 97 DART Duta Anggada Realty Tbk. --U6---1 308 322 312 312 4 5,800 1,818,800 7 57.677 318 J 100 312 T/B 6,400 98 DEWA Darma Henwa Tbk --U2---1 51 53 50 50 -1 154,706,300 7,843,722,600 1,576 16.496 51 J 13,449,100 50 T/B 78,095,000 99 DILD Intiland Development Tbk. --S6---1 332 340 332 338 6 5,942,100 2,002,567,600 665 58.899 340 J 504,200 338 T/B 75,400 100 DKFT Central Omega Resources Tbk. --U2---2 382 386 384 384 2 125,500 48,228,800 13 986.386 386 J 7,900 382 B 10,900 101 DLTA Delta Djakarta Tbk. --U5---1 4,750 0 0 4,750 0 0 0 0 28,393.807 4,870 J 500 4,650 B 200 102 DMAS Puradelta Lestari Tbk. --M6K--1 164 166 164 165 1 6,510,200 1,073,870,600 200 78.571 165 T/J 3,067,700 164 B 3,639,800 103 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,220 2,220 2,180 2,220 0 54,900 120,874,000 30 1,950.123 2,230 J 20,000 2,210 B 10,000 104 DOID Delta Dunia Makmur Tbk. --S2K--2 900 915 870 875 -25 49,082,100 43,527,044,000 2,742 1,184.610 880 J 1,012,800 875 T/B 512,100 105 DPUM Dua Putra Utama Makmur Tbk. --U9---1 286 286 272 282 -4 150,100 41,374,600 44 51.273 282 T/J 63,100 272 B 57,300 106 DSNG Dharma Satya Nusantara Tbk. --U1---1 384 384 362 362 -22 2,469,000 916,294,800 194 97.838 370 J 20,000 362 T/B 46,500 107 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,900 0 0 13,900 0 0 0 0 926.667 16,500 J 1,500 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 1,990 0 0 1,990 0 0 0 0 732.502 1,995 J 1,000 1,955 B 2,600 110 ELSA Elnusa Tbk. --S2K--1 432 446 432 434 2 160,991,400 70,651,260,400 4,494 108.500 434 T/J 654,300 432 B 3,873,200 111 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 387,500 19,375,000 18 10.308 50 T/J 306,049,600 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---1 720 730 710 715 -5 8,940,900 6,401,491,000 1,211 71.500 715 T/J 110,100 710 B 1,070,700 114 ESSA Surya Esa Perkasa Tbk. --U2---1 230 234 220 224 -6 9,719,500 2,191,054,600 335 367.213 226 J 400 224 T/B 605,500 115 EXCL XL Axiata Tbk. --S7XXO1 3,180 3,260 3,190 3,220 40 3,338,200 10,810,142,000 2,095 163.417 3,220 T/J 41,300 3,210 B 6,000 116 FAST Fast Food Indonesia Tbk. --U9---2 1,490 0 0 1,490 0 0 0 0 2,343.320 1,535 J 400 1,490 B 10,000 117 FASW Fajar Surya Wisesa Tbk. --U3---1 5,325 5,700 5,275 5,700 375 348,000 1,893,775,000 134 1,306.261 5,700 T/J 65,600 5,675 B 3,000 118 FIRE Alfa Energi Investama Tbk. --U2---2 1,530 1,625 1,500 1,600 70 242,800 385,242,500 108 320.000 1,605 J 10,000 1,600 T/B 8,100 119 FISH FKS Multi Agro Tbk. --U9---2 2,350 2,400 2,330 2,330 -20 5,900 13,775,000 4 1,864.000 2,380 J 700 2,330 T/B 3,000 120 FMII Fortune Mate Indonesia Tbk --U6---2 570 570 560 570 0 922,600 520,019,500 16 570.000 560 J 12,100 520 B 100 121 FORZ Forza Land Indonesia Tbk. --S6---1 765 770 755 760 -5 16,484,500 12,532,256,500 141 345.455 760 T/J 90,100 755 B 203,800 122 FPNI Lotte Chemical Titan Tbk. --M3---2 204 206 199 202 -2 1,365,400 274,667,100 138 61.272 202 T/J 66,500 200 B 242,100 123 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 11,800 590,000 8 2.778 50 T/J 10,215,500 0 B 0 124 GEMS Golden Energy Mines Tbk. XDU2---1 2,500 2,470 2,470 2,470 -30 200 494,000 1 98.800 2,600 J 1,900 2,480 B 1,100 125 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 302 304 300 302 0 7,195,700 2,174,173,600 598 40.597 302 T/J 808,200 300 B 4,391,400 126 GJTL Gajah Tunggal Tbk. --S4K--1 700 710 695 700 0 4,804,100 3,364,329,500 296 137.427 705 J 1,154,400 700 T/B 724,900 127 GMFI Garuda Maintenance Facility Aero Asia Tbk. --U4---1 336 338 332 334 -2 2,091,400 700,145,200 228 83.500 336 J 60,400 334 T/B 179,900 128 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 10,300 0 0 10,300 0 0 0 0 1,791.304 10,200 J 1,900 10,175 B 1,000 129 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---1 151 157 149 150 -1 528,200 79,037,000 25 60.000 150 T/J 99,800 148 B 100,100 131 HDTX Panasia Indo Resources Tbk. --U4---1 352 384 330 344 -8 15,700 5,267,400 18 54.248 344 T/J 900 332 B 500 132 HERO Hero Supermarket Tbk. --U9---1 920 930 920 920 0 1,400 1,289,000 4 1,920.347 985 J 100 920 T/B 800 133 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,990 3,000 2,990 2,990 0 132,900 397,969,000 31 915.325 2,990 T/J 2,000 2,980 B 13,500 134 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 700 700 700 700 0 100 70,000 1 1,076.923 700 T/J 1,600 630 B 1,000 135 HRTA Hartadinata Abadi Tbk. --S5---2 282 284 280 280 -2 322,200 90,332,800 33 93.333 282 J 40,400 280 T/B 90,000 136 HRUM Harum Energy Tbk. --S2K--1 2,450 2,620 2,450 2,540 90 15,686,300 40,276,471,000 2,342 48.846 2,550 J 11,500 2,540 T/B 19,400 137 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,100 0 0 8,100 0 0 0 0 871.155 8,100 J 600 0 B 0 138 IDPR Indonesia Pondasi Raya Tbk. --U6---1 1,000 955 950 950 -50 26,900 25,559,500 4 74.219 970 J 900 945 B 25,000 139 IIKP Inti Agri Resources Tbk --U5---2 284 288 282 288 4 367,635,500 104,460,568,600 1,933 552.804 288 T/J 89,100 286 B 10,500 140 IMAS Indomobil Sukses Internasional Tbk. --U4---1 840 845 830 845 5 24,300 20,358,000 19 113.442 850 J 10,000 835 B 5,200 141 IMJS Indomobil Multi Jasa Tbk. --M8---1 284 286 274 274 -10 1,520,700 420,522,400 155 54.800 278 J 61,000 274 T/B 110,500 142 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,045 1,035 1,045 10 342,500 355,939,000 41 275.000 1,050 J 30,100 1,045 T/B 2,500 143 INAF Indofarma Tbk. --U5K--1 4,250 4,400 4,230 4,320 70 144,100 620,291,000 194 1,728.000 4,320 T/J 2,000 4,300 B 400 144 INCO Vale Indonesia Tbk. --S2XXO1 3,220 3,430 3,200 3,330 110 32,029,000 107,294,939,000 4,199 1,359.184 3,330 T/J 318,100 3,320 B 269,700 145 INDY Indika Energy Tbk. --S7K--1 3,940 4,120 3,940 4,090 150 47,162,100 191,548,764,000 6,183 138.644 4,100 J 437,300 4,090 T/B 935,600 146 INKP Indah Kiat Pulp & Paper Tbk. --S3---1 5,800 6,350 5,750 6,325 525 13,722,100 82,605,365,000 2,111 325.918 6,350 J 186,100 6,325 T/B 107,800 147 INPC Bank Artha Graha Internasional Tbk. --S8---1 82 82 81 82 0 282,600 22,982,100 63 0.468 82 T/J 969,400 81 B 581,400 148 INPP Indonesian Paradise Property Tbk. --M9---2 610 0 0 610 0 0 0 0 580.952 610 J 114,600 605 B 53,100 149 INTA Intraco Penta Tbk. --U9---2 458 464 458 458 0 5,548,700 2,559,040,400 664 322.851 458 T/J 287,700 456 B 359,500 150 ISAT Indosat Tbk. --S7K--1 5,775 5,775 5,450 5,600 -175 3,660,700 20,242,027,500 1,250 400.000 5,600 T/J 8,800 5,575 B 300 151 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 124 129 124 125 1 6,360,200 799,125,500 310 42.373 125 T/J 19,300 124 B 779,400 152 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 24,850 25,800 24,800 25,500 650 2,034,000 51,816,637,500 1,889 182.143 25,500 T/J 500 25,475 B 700 153 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 118 120 116 118 0 149,900 17,680,300 24 84.286 120 J 20,200 118 T/B 13,400 154 JIHD Jakarta International Hotels & Development Tbk. --U9---2 482 484 484 484 2 100 48,400 1 274.548 500 J 20,000 484 T/B 10,100 155 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 540 540 500 540 0 300 154,000 2 446.957 540 T/J 180,400 500 B 1,800 156 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,405 1,415 1,385 1,400 -5 2,511,000 3,523,686,500 940 382.723 1,400 T/J 10,700 1,395 B 80,100 157 JRPT Jaya Real Property Tbk. --S6---1 855 855 835 845 -10 2,202,700 1,853,788,000 121 812.500 840 J 20,000 830 B 55,400 158 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 6,250 6,400 6,225 6,350 100 3,687,200 23,291,607,500 1,712 374.454 6,375 J 167,700 6,350 T/B 1,883,500 159 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 2,110 0 0 2,110 0 0 0 0 454.428 2,110 J 300 1,710 B 1,000 160 KAEF Kimia Farma Tbk. --M5K--1 2,430 2,460 2,420 2,440 10 611,000 1,487,809,000 292 2,440.000 2,450 J 23,500 2,440 T/B 75,900 161 KBLI KMI Wire & Cable Tbk. --S4K--1 434 444 432 436 2 9,546,100 4,160,206,600 1,020 52.978 436 T/J 191,700 434 B 41,700 162 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---1 286 290 284 288 2 5,433,400 1,557,762,000 583 9.992 288 T/J 415,300 286 B 397,800 164 KINO Kino Indonesia Tbk. --U5---2 2,030 2,100 1,950 2,010 -20 33,200 65,332,500 32 52.895 2,010 T/J 6,400 1,980 B 200 165 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,800 2,820 2,750 2,790 -10 279,200 777,187,000 58 930.000 2,790 T/J 28,200 2,740 B 1,500 166 KKGI Resource Alam Indonesia Tbk. --S2---1 422 428 416 424 2 917,000 385,874,800 148 1,487.719 424 T/J 60,900 418 B 28,100 167 KMTR Kirana Megatara Tbk. --M3---2 468 486 468 480 12 347,700 165,499,200 78 104.803 478 J 19,100 474 B 900 168 KPIG MNC Land Tbk. --U9---2 1,330 1,340 1,340 1,340 10 100 134,000 1 288.339 1,330 J 600 1,240 B 100 169 KRAH Grand Kartech Tbk. --U4---2 2,740 2,750 2,730 2,750 10 85,100 233,378,000 82 1,000.000 2,750 T/J 2,700 2,730 B 400 170 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 462 486 462 474 12 41,825,000 19,947,974,400 2,119 58.929 476 J 214,400 474 T/B 214,600 171 KREN Kresna Graha Investama Tbk. --S8K--1 565 565 550 560 -5 47,672,500 26,490,378,000 4,582 5,826.051 560 T/J 750,000 555 B 69,000 172 LINK Link Net Tbk. XDS9K--1 5,425 5,700 5,400 5,500 75 879,300 4,827,352,500 368 343.750 5,500 T/J 393,800 5,475 B 8,700 173 LPCK Lippo Cikarang Tbk --S6---1 3,070 3,070 3,040 3,050 -20 854,900 2,606,581,000 375 329.730 3,050 T/J 186,300 3,040 B 69,200 174 LPKR Lippo Karawaci Tbk. --S6XXO1 486 492 484 488 2 10,305,300 5,025,215,400 1,743 124.948 488 T/J 366,500 486 B 782,700 175 LPPF Matahari Department Store Tbk. --S9XXO1 10,800 10,875 10,300 10,425 -375 4,566,500 48,121,007,500 3,580 236.229 10,450 J 15,000 10,425 T/B 44,400 176 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,355 1,390 1,350 1,380 25 14,896,900 20,502,019,000 1,652 356.129 1,380 T/J 888,300 1,375 B 154,800 177 MABA Marga Abhinaya Abadi Tbk. --U9---2 810 850 730 835 25 2,983,400 2,390,337,500 886 1,760.638 835 T/J 13,800 830 B 1,200 178 MAIN Malindo Feedmill Tbk. --U3---1 695 720 695 710 15 661,200 466,741,000 117 403.409 715 J 17,500 710 T/B 149,400 179 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,940 1,940 1,850 1,940 0 37,000 69,079,500 49 115.476 1,940 T/J 9,100 1,900 B 200 180 MAPI Mitra Adiperkasa Tbk. --S9K--1 6,625 6,650 6,550 6,625 0 1,714,000 11,322,060,000 768 1,060.000 6,625 T/J 72,600 6,600 B 900 181 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,735 1,760 1,735 1,735 0 3,348,700 5,856,971,000 276 694.000 1,750 J 116,100 1,735 T/B 94,700 182 MASA Multistrada Arah Sarana Tbk. --S4---1 282 286 280 282 0 878,100 247,594,000 30 200.512 286 J 5,100 282 T/B 579,900 183 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,070 4,070 4,070 4,070 0 200 814,000 1 1,606.125 4,070 T/J 1,400 3,900 B 400 184 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,150 3,440 3,190 3,400 250 185,600 607,486,000 183 261.538 3,400 T/J 700 3,320 B 200 185 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 765 785 760 770 5 9,332,700 7,177,240,500 721 48.125 770 T/J 697,900 765 B 286,900 186 MCAS M Cash Integrasi Tbk. --U9---2 2,030 2,080 2,000 2,010 -20 5,190,900 10,633,803,000 454 145.126 2,010 T/J 21,000 2,000 B 172,600 187 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 218 222 218 220 2 5,708,100 1,255,434,200 246 197.324 222 J 1,437,800 220 T/B 270,500 188 MDIA Intermedia Capital Tbk. --U9---1 174 175 165 175 1 633,400 110,710,200 22 126.812 174 J 40,300 173 B 30,100 189 MDKA Merdeka Copper Gold Tbk. --U2---2 2,290 2,370 2,250 2,280 -10 42,600 97,152,000 6 114.000 2,350 J 69,100 2,280 T/B 32,800 190 MDLN Modernland Realty Tbk. --S6---1 302 306 300 304 2 1,925,700 585,038,400 412 90.220 304 T/J 389,300 302 B 400,000 191 MEDC Medco Energi Internasional Tbk. --S2K--1 1,140 1,270 1,110 1,260 120 156,961,400 193,224,860,500 9,470 2,219.208 1,260 T/J 180,600 1,255 B 1,096,700 192 MEGA Bank Mega Tbk. --U8---1 3,100 3,000 3,000 3,000 -100 300 900,000 3 2,186.780 3,000 T/J 1,800 2,950 B 200 193 MERK Merck Tbk. --U5---2 8,400 8,400 8,400 8,400 0 500 4,200,000 1 22,147.810 8,400 T/J 23,400 8,300 B 500 194 META Nusantara Infrastructure Tbk. --S7---1 222 228 218 224 2 27,471,600 6,091,915,200 1,213 67.247 224 T/J 420,100 222 B 1,133,300 195 MFIN Mandala Multifinance Tbk. --U8---2 1,440 1,440 1,430 1,440 0 172,600 248,346,000 11 738.462 1,440 T/J 188,400 1,405 B 6,000 196 MIDI Midi Utama Indonesia Tbk. --U9---2 1,050 0 0 1,050 0 0 0 0 381.818 1,000 J 489,000 880 B 500 197 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,800 1,920 1,810 1,905 105 17,016,000 31,894,002,500 3,476 112.159 1,905 T/J 344,200 1,900 B 237,700 198 MINA Sanurhasta Mitra Tbk. --U9---2 1,895 1,895 1,810 1,820 -75 4,493,100 8,514,250,500 13 1,733.333 1,850 J 100 1,820 T/B 100 199 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 260 262 254 260 0 2,715,500 704,969,200 162 650.000 260 T/J 190,600 258 B 1,900 200 MKPI Metropolitan Kentjana Tbk. --U6---2 35,525 35,600 35,525 35,550 25 100,200 3,565,197,500 51 1,692.857 35,550 T/J 1,600 33,425 B 2,000 201 MLBI Multi Bintang Indonesia Tbk. --U5---1 13,750 13,700 13,700 13,700 -50 10,700 146,590,000 9 87,261.146 13,750 J 700 13,675 B 100 202 MLPL Multipolar Tbk. --S9K--1 152 165 151 161 9 25,169,100 4,026,702,300 1,206 18.467 161 T/J 43,500 160 B 244,600 203 MLPT Multipolar Technology Tbk. --U9---1 510 565 484 484 -26 64,200 31,709,500 86 100.833 490 J 700 484 T/B 10,100 204 MMLP Mega Manunggal Property Tbk. --U6---2 550 575 550 575 25 561,700 322,243,000 24 98.291 575 T/J 72,700 570 B 527,300 205 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,425 1,455 1,415 1,450 25 26,311,800 37,710,995,500 2,989 161.111 1,455 J 159,700 1,450 T/B 1,020,000 206 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 890 920 890 895 5 55,600 49,886,500 35 59.667 900 J 20,000 895 T/B 6,400 207 MPPA Matahari Putra Prima Tbk. --S9K--1 426 446 422 430 4 2,144,000 932,508,800 447 180.786 434 J 15,900 430 T/B 251,300 208 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,000 0 0 4,000 0 0 0 0 362.817 3,850 J 10,000 3,600 B 100 209 MSKY MNC Sky Vision Tbk. --U9---1 800 850 790 795 -5 34,700 27,900,000 9 52.303 800 J 21,000 780 B 3,500 210 MTDL Metrodata Electronics Tbk. --U9---1 620 660 600 660 40 718,000 446,788,500 51 1,188.162 660 T/J 69,700 640 B 5,000 211 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 212 MTLA Metropolitan Land Tbk. --U6---1 356 0 0 356 0 0 0 0 149.674 364 J 100 358 B 5,000 213 MYOH Samindo Resources Tbk. --U2---1 745 760 715 750 5 1,161,500 862,772,000 169 89.331 750 T/J 6,100 745 B 9,800 214 MYOR Mayora Indah Tbk. --M5KB-1 2,250 2,250 2,210 2,240 -10 661,300 1,474,623,000 438 11,205.603 2,250 J 116,200 2,240 T/B 347,000 215 MYRX Hanson International Tbk. --S6XXO2 112 113 111 113 1 493,776,500 55,306,499,000 605 77.064 113 T/J 4,097,900 112 B 5,500 216 NASA Ayana Land International Tbk. --U9---2 416 416 416 416 0 155,100 64,521,600 20 403.883 418 J 169,700 414 B 116,700 217 NIKL Pelat Timah Nusantara Tbk. --U3---1 4,000 4,000 3,910 3,980 -20 183,300 728,131,000 257 1,224.615 3,990 J 5,200 3,980 T/B 785,700 218 NIRO Nirvana Development Tbk. --U6---2 76 80 75 76 0 924,900 69,899,400 37 72.381 76 T/J 1,236,800 75 B 737,500 219 NISP Bank OCBC NISP Tbk. --U8---1 1,850 1,850 1,850 1,850 0 7,700 14,245,000 2 1,120.893 1,850 T/J 200 1,800 B 1,000 220 NOBU Bank Nationalnobu Tbk. --M8---1 870 910 850 910 40 31,000 26,766,500 25 242.667 910 T/J 1,100 850 B 1,100 221 NRCA Nusa Raya Cipta Tbk. --S6---1 412 414 406 408 -4 272,500 111,316,600 67 48.000 408 T/J 10,500 406 B 122,300 222 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 750 890 690 810 60 3,433,500 2,572,779,000 905 1,602.532 810 T/J 14,900 805 B 8,000 223 PALM Provident Agro Tbk. --U1---2 326 326 324 324 -2 1,100 357,800 7 88.556 326 J 6,100 324 T/B 4,400 224 PANS Panin Sekuritas Tbk. --U8---1 2,140 2,200 2,140 2,180 40 224,100 482,491,000 69 1,585.455 2,180 T/J 2,500 2,140 B 100 225 PBRX Pan Brothers Tbk. --S4K--1 492 510 492 496 4 44,942,200 22,162,573,300 4,666 877.876 500 J 438,300 496 T/B 19,900 226 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,750 0 0 1,750 0 0 0 0 145.833 1,750 J 19,600 1,500 B 20,000 227 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,765 1,885 1,765 1,880 115 172,892,000 319,968,405,000 7,908 626.667 1,885 J 2,061,500 1,880 T/B 4,550,000 228 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,290 1,350 1,290 1,290 0 93,200 120,532,500 15 251.707 1,310 J 500 1,290 T/B 600 229 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,680 3,560 3,480 3,550 -130 65,800 231,071,000 38 1,473.090 3,550 T/J 10,100 3,520 B 20,000 230 PNBN Bank Pan Indonesia Tbk --M8K--1 1,100 1,110 1,100 1,105 5 2,826,600 3,123,982,500 363 1,839.827 1,110 J 9,700 1,105 T/B 887,600 231 PNIN Paninvest Tbk. --U8---1 875 890 870 885 10 172,700 151,097,000 51 941.089 885 T/J 17,800 880 B 300 232 PNLF Panin Financial Tbk. --S8K--1 236 236 232 234 -2 7,682,000 1,802,345,400 640 252.918 236 J 441,000 234 T/B 31,700 233 POOL Pool Advista Indonesia Tbk. --S9---2 3,980 3,980 3,950 3,970 -10 17,882,800 70,887,409,000 166 2,519.819 3,980 J 282,800 3,970 T/B 90,800 234 POWR Cikarang Listrindo Tbk. --M7---2 1,290 1,290 1,275 1,290 0 3,200 4,100,000 4 86.000 1,290 T/J 79,700 1,275 B 1,200 235 PPRE PP Presisi Tbk. --U7---1 398 404 396 400 2 2,701,900 1,080,759,800 193 93.023 402 J 198,400 400 T/B 30,300 236 PPRO PP Properti Tbk. --S6LKO1 197 202 195 198 1 46,636,300 9,265,219,100 3,638 428.108 198 T/J 1,817,900 197 B 2,695,000 237 PRDA Prodia Widyahusada Tbk. --U9---2 3,640 3,650 3,580 3,640 0 188,000 680,232,000 66 56.000 3,650 J 100 3,610 B 300 238 PSAB J Resources Asia Pasifik Tbk. --M2---2 198 200 190 190 -8 13,447,400 2,599,737,500 1,053 616.423 191 J 202,000 190 T/B 19,000 239 PTBA Bukit Asam Tbk. --S2BXO1 3,030 3,100 2,950 3,060 30 29,814,600 90,767,801,000 5,031 2,660.870 3,060 T/J 1,296,500 3,050 B 228,400 240 PTPP PP (Persero) Tbk. --S6XXO1 2,980 3,030 2,990 3,030 50 17,118,800 51,657,496,000 2,237 569.549 3,030 T/J 180,200 3,020 B 67,800 241 PTRO Petrosea Tbk. --M2---1 2,170 2,240 2,150 2,200 30 7,480,300 16,476,943,000 1,242 1,760.000 2,200 T/J 164,500 2,190 B 3,300 242 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,200 0 0 7,200 0 0 0 0 564.706 7,200 J 6,700 0 B 0 243 PWON Pakuwon Jati Tbk. --S6BXO1 695 700 685 700 5 13,148,200 9,133,244,000 1,617 2,698.639 700 T/J 6,630,800 695 B 25,000 244 RAJA Rukun Raharja Tbk. --S7---1 308 318 302 312 4 233,900 71,810,200 33 1,071.723 312 T/J 51,300 306 B 55,800 245 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,300 1,300 1,235 1,270 -30 14,020,200 17,518,337,500 2,930 793.750 1,270 T/J 120,400 1,265 B 20,000 246 RDTX Roda Vivatex Tbk --U6---1 6,000 0 0 6,000 0 0 0 0 316.091 6,500 J 100 5,625 B 100 247 RIMO Rimo International Lestari Tbk --S9---2 150 153 147 148 -2 465,748,200 70,593,743,600 977 81.255 149 J 362,900 148 T/B 574,000 248 RMBA Bentoel Internasional Investama Tbk. --U5---1 356 350 350 350 -6 100 35,000 1 2,738.654 348 J 12,000 310 B 2,000 249 RODA Pikko Land Development Tbk. --U6---2 170 170 163 170 0 5,300 884,400 13 271.435 170 T/J 100 164 B 400 250 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,230 1,240 1,215 1,220 -10 579,700 707,542,500 136 478.431 1,225 J 50,000 1,220 T/B 78,800 251 SAME Sarana Meditama Metropolitan Tbk. --M9---2 585 590 575 585 0 2,264,000 1,315,914,000 602 731.250 585 T/J 29,100 580 B 4,600 252 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 9,425 9,425 9,425 125 100 942,500 1 6,080.645 9,450 J 500 9,150 B 100 254 SCMA Surya Citra Media Tbk. --S9BXO1 2,420 2,490 2,420 2,490 70 16,321,000 40,037,682,000 2,152 1,126.427 2,490 T/J 238,500 2,480 B 2,000 255 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 860 860 860 -40 1,200 1,032,000 2 961.915 900 J 20,000 810 B 100 256 SGRO Sampoerna Agro Tbk. --U1---1 2,550 2,570 2,550 2,570 20 265,700 681,427,000 36 109.829 2,560 J 127,000 2,550 B 21,500 257 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 1,250 B 100 258 SHIP Sillo Maritime Perdana Tbk. --S7---2 795 795 785 785 -10 2,324,300 1,834,532,500 133 560.714 785 T/J 54,300 780 B 128,000 259 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---1 570 585 570 580 10 10,493,000 6,047,341,500 416 100.000 585 J 1,119,800 580 T/B 90,900 261 SILO Siloam International Hospitals Tbk. --U9K--1 8,975 9,075 8,900 8,900 -75 238,100 2,136,265,000 360 101.081 8,925 J 300 8,900 T/B 29,200 262 SIMP Salim Ivomas Pratama Tbk. --M1---1 492 505 490 500 8 5,136,400 2,564,696,700 629 45.455 500 T/J 3,767,800 498 B 769,700 263 SMAR Smart Tbk. --U1---2 3,450 3,450 3,450 3,450 0 1,600 5,520,000 4 1,139.893 3,450 T/J 400 3,430 B 100 264 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,150 3,170 3,120 3,130 -20 234,600 735,349,000 216 558.929 3,150 J 9,800 3,130 T/B 6,100 265 SMCB Holcim Indonesia Tbk. --M3---1 825 825 820 820 -5 532,400 436,846,500 41 990.338 825 J 5,900 820 T/B 78,000 266 SMDR Samudera Indonesia Tbk. --S7---1 444 466 442 454 10 12,276,400 5,602,846,200 1,315 1,821.976 456 J 401,600 454 T/B 272,300 267 SMRA Summarecon Agung Tbk. --S6XXO1 1,015 1,025 1,005 1,015 0 9,369,500 9,525,335,000 1,110 1,667.762 1,015 T/J 561,800 1,010 B 463,900 268 SMRU SMR Utama Tbk. --U2---2 496 498 496 498 2 493,800 244,958,400 10 121.785 500 J 289,400 496 B 36,200 269 SMSM Selamat Sempurna Tbk. --S4---1 1,280 1,295 1,280 1,295 15 294,900 379,163,000 54 3,458.960 1,300 J 12,800 1,295 T/B 31,300 270 SOCI Soechi Lines Tbk. --M7---1 254 258 252 252 -2 16,660,200 4,236,966,800 930 45.818 254 J 793,400 252 T/B 1,414,300 271 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 197 202 196 197 0 8,300 1,650,000 14 210.243 200 J 2,300 198 B 2,500 272 SRIL Sri Rejeki Isman Tbk. --S4LKO1 372 378 372 374 2 95,776,200 36,021,973,400 1,279 155.833 374 T/J 2,342,800 372 B 16,449,900 273 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,600 3,640 3,580 3,610 10 15,600 56,005,000 10 65.636 3,620 J 25,200 3,600 B 5,000 274 SSIA Surya Semesta Internusa Tbk. --S6K--1 505 510 500 505 0 8,310,500 4,192,703,000 1,765 207.179 505 T/J 534,400 500 B 3,163,800 275 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,430 1,435 1,400 1,425 -5 33,931,300 48,046,163,000 497 212.687 1,425 T/J 27,100 1,420 B 8,000 276 STTP Siantar Top Tbk. --U5---2 4,390 0 0 4,390 0 0 0 0 2,594.103 4,390 J 100 0 B 0 277 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 2,205,400 110,270,000 7 64.769 50 T/J 373,299,800 0 B 0 278 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 279 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 3,740 3,720 3,700 3,710 -30 855,500 3,170,956,000 367 3,372.727 3,720 J 35,200 3,710 T/B 105,000 280 TARA Sitara Propertindo Tbk. --S6K--1 790 795 785 790 0 39,961,000 31,718,510,500 4,313 745.283 790 T/J 29,500 785 B 380,600 281 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,075 6,350 6,125 6,350 275 1,057,100 6,680,855,000 979 313.580 6,350 T/J 194,400 6,325 B 55,100 282 TBLA Tunas Baru Lampung Tbk. XDS1---1 1,175 1,195 1,170 1,195 20 1,010,100 1,198,042,000 255 272.117 1,195 T/J 71,600 1,185 B 100 283 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 22,800 16,025 B 100 284 TELE Tiphone Mobile Indonesia Tbk. --M9K--1 990 990 950 950 -40 1,541,900 1,474,567,000 177 306.452 960 J 250,000 950 T/B 3,400 285 TFCO Tifico Fiber Indonesia Tbk. --U4---2 610 610 610 610 0 1,000 610,000 2 138.234 700 J 100 620 B 4,100 286 TGKA Tigaraksa Satria Tbk. --U9---2 2,540 0 0 2,540 0 0 0 0 2,087.271 2,540 J 300 2,480 B 100 287 TGRA Terregra Asia Energy Tbk. --U7---1 525 525 520 525 0 802,300 420,697,000 187 262.500 525 T/J 2,400 515 B 2,800 288 TINS Timah Tbk. --S2K--1 865 910 875 895 30 58,619,700 52,592,983,000 3,772 457.340 895 T/J 1,624,200 890 B 2,491,700 289 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 3,180 3,530 3,170 3,530 350 8,824,100 29,624,713,000 1,951 218.254 3,540 J 21,600 3,530 T/B 117,500 290 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,125 1,120 1,100 1,120 -5 7,000 7,740,000 4 515.203 1,120 T/J 800 1,110 B 400 291 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,500 2,500 2,250 2,470 -30 13,300 32,280,000 18 130.000 2,470 T/J 20,700 2,380 B 100 292 TOPS Totalindo Eka Persada Tbk. --U6---1 3,420 3,510 3,420 3,510 90 10,186,600 35,506,038,000 856 1,132.258 3,510 T/J 83,000 3,500 B 52,900 293 TOTL Total Bangun Persada Tbk. --S6---1 695 710 695 700 5 1,220,200 855,643,000 135 251.594 705 J 363,100 700 T/B 27,700 294 TOTO Surya Toto Indonesia Tbk. --U3---2 396 400 396 396 0 39,700 15,737,800 18 1,284.588 396 T/J 67,800 394 B 26,500 295 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,880 3,950 3,890 3,940 60 45,500 177,894,000 114 3,765.902 3,970 J 100 3,940 T/B 17,900 296 TRAM Trada Alam Minera Tbk. --U7---1 248 270 248 268 20 612,341,400 159,904,542,600 6,691 221.499 268 T/J 35,400 266 B 24,981,900 297 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 147 147 143 146 -1 14,100 2,025,000 7 147.126 146 T/J 5,000 144 B 600 298 TRST Trias Sentosa Tbk. --U3---1 384 386 384 384 0 2,500 960,200 2 229.062 386 J 10,100 384 T/B 47,600 299 TSPC Tempo Scan Pacific Tbk. --U5---1 1,735 1,735 1,710 1,710 -25 200 344,500 2 305.052 1,730 J 5,200 1,710 T/B 700 300 TURI Tunas Ridean Tbk. --M9---1 1,115 1,120 1,115 1,115 0 2,308,500 2,573,978,500 26 2,477.778 1,120 J 346,000 1,115 T/B 21,700 301 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --U5---1 1,255 1,255 1,230 1,240 -15 874,400 1,087,923,000 131 2,404.219 1,250 J 46,400 1,240 T/B 100 302 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,500 0 0 3,500 0 0 0 0 129.626 3,550 J 10,000 3,500 B 100 303 VICO Victoria Investama Tbk. --U8---1 220 0 0 220 0 0 0 0 176.000 218 J 1,200 193 B 500 304 VIVA Visi Media Asia Tbk. --S9---1 306 318 308 310 4 3,063,000 958,110,800 212 103.333 310 T/J 76,000 308 B 395,200 305 VOKS Voksel Electric Tbk. --S4---1 260 260 250 258 -2 78,500 20,214,400 34 114.127 258 T/J 2,400 252 B 400 306 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 264 270 260 264 0 21,271,600 5,623,678,600 470 91.034 264 T/J 4,660,100 262 B 1,636,000 307 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,825 1,945 1,840 1,940 115 83,447,800 158,372,164,000 7,727 498.647 1,945 J 1,470,500 1,940 T/B 981,600 308 WINS Wintermar Offshore Marine Tbk. --U7---1 310 340 320 336 26 839,400 279,402,000 60 90.866 336 T/J 134,200 328 B 100,000 309 WOOD Integra Indocabinet Tbk. --S5---2 232 238 228 228 -4 548,300 127,673,000 77 87.692 232 J 20,000 228 T/B 81,200 310 WSBP Waskita Beton Precast Tbk. --S3I--2 432 442 430 438 6 120,092,900 52,587,138,200 3,351 89.388 440 J 1,440,800 438 T/B 5,340,800 311 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,600 2,660 2,590 2,650 50 45,352,100 119,678,790,000 2,978 715.250 2,650 T/J 6,674,000 2,640 B 476,900 312 WTON Wijaya Karya Beton Tbk. --S3K--1 550 585 545 580 30 82,999,500 47,102,339,500 4,119 98.305 580 T/J 5,465,800 575 B 4,392,500 313 ZINC Kapuas Prima Coal Tbk. --U2---2 1,590 1,700 1,585 1,695 105 72,390,400 118,787,827,500 5,977 1,210.714 1,700 J 10,692,200 1,695 T/B 11,324,000 Total 6,274,567,400 4,026,627,498,400 250,342 3,905,628,100 275,011,800 Jakarta, 16 January 2018 Trading Division