List of Securities Quotation: IDX SMC Composite Date: Tuesday, 23 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 13,025 13,250 13,000 13,050 25 2,506,800 32,777,645,000 1,871 1,060.149 13,050 T/J 38,300 13,025 B 49,400 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 5,925 B 100 3 ABMM ABM Investama Tbk. --U9---1 2,170 0 0 2,170 0 0 0 0 57.867 2,170 J 40,000 2,020 B 10,000 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,215 1,260 1,220 1,260 45 5,512,500 6,905,676,000 1,233 1,536.585 1,260 T/J 538,700 1,255 B 83,000 5 ACST Acset Indonusa Tbk. --U6---1 2,700 2,710 2,690 2,690 -10 166,200 448,151,000 45 112.964 2,690 T/J 17,900 2,680 B 9,500 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,100 2,160 2,110 2,120 20 10,133,500 21,606,046,000 1,157 1,664.926 2,130 J 651,500 2,120 T/B 538,500 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,175 8,200 7,975 8,150 -25 39,200 315,847,500 58 350.538 8,150 T/J 1,300 8,050 B 6,000 8 AGII Aneka Gas Industri Tbk. --S3---1 790 830 790 825 35 4,689,800 3,864,843,000 250 75.000 830 J 93,600 825 T/B 93,700 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 535 555 535 540 5 10,876,100 5,921,534,000 687 882.238 540 T/J 18,800 535 B 2,498,900 10 AGRS Bank Agris Tbk. --U8---2 246 244 226 240 -6 2,600 624,000 7 218.182 244 J 92,800 234 B 200 11 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 585 610 580 590 5 84,907,300 50,487,038,000 5,285 71.812 590 T/J 370,800 585 B 754,200 12 AKRA AKR Corporindo Tbk. --S9XXO1 6,200 6,300 6,175 6,225 25 4,830,900 30,064,887,500 1,983 4,961.306 6,225 T/J 241,100 6,200 B 112,600 13 ALTO Tri Banyan Tirta Tbk. --U5---1 358 358 342 358 0 14,101,100 5,047,640,800 34 178.860 358 T/J 18,000 356 B 20,000 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 388 0 0 388 0 0 0 0 369.524 384 J 100 358 B 2,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 6,050 6,050 5,700 5,700 -350 123,800 720,977,500 114 232.653 5,775 J 5,200 5,675 B 5,500 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 600 600 580 595 -5 99,700 58,565,500 33 1,518.283 595 T/J 28,800 580 B 22,200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,250 1,255 1,245 1,255 5 355,200 444,081,000 28 104.583 1,255 T/J 2,800 1,240 B 500 18 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 775 810 775 800 25 153,083,300 122,444,311,500 5,624 527.461 805 J 5,567,900 800 T/B 8,830,600 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 52,200 92,916,000 2 113.956 1,780 T/J 2,600 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 488 0 0 488 0 0 0 0 519.061 490 J 278,100 488 B 224,900 21 APLN Agung Podomoro Land Tbk. --M6---1 218 224 218 220 2 18,667,800 4,127,608,000 523 60.274 222 J 1,980,800 220 T/B 3,882,400 22 ARII Atlas Resources Tbk. --U2---2 1,075 1,070 1,070 1,070 -5 10,000 10,700,000 1 71.333 1,075 J 5,400 975 B 2,000 23 ARMY Armidian Karyatama Tbk. --U6---2 294 302 292 300 6 4,991,700 1,492,358,600 133 100.000 300 T/J 8,000 296 B 49,200 24 ARNA Arwana Citramulia Tbk. --S3---1 338 342 338 338 0 379,900 128,719,200 113 2,297.288 338 T/J 141,300 336 B 104,100 25 ASGR Astra Graphia Tbk. --U9---1 1,280 1,285 1,275 1,280 0 461,500 590,765,000 44 265.384 1,280 T/J 140,100 1,275 B 152,600 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 855 875 855 875 20 1,408,300 1,213,178,000 242 1,620.370 875 T/J 16,600 865 B 50,000 27 ASRI Alam Sutera Realty Tbk. --S6K--1 376 382 374 378 2 33,719,900 12,755,303,200 1,148 360.000 380 J 4,414,400 378 T/B 317,500 28 ATIC Anabatic Technologies Tbk. --U9---1 845 0 0 845 0 0 0 0 120.714 820 J 2,000 710 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 1,980 1,980 1,970 1,970 -10 115,200 227,468,000 90 1,781.677 1,975 J 5,800 1,970 T/B 66,800 31 BABP Bank MNC Internasional Tbk. --U8---2 51 51 50 51 0 71,600 3,595,800 12 58.536 51 T/J 3,430,600 50 B 3,352,500 32 BACA Bank Capital Indonesia Tbk. --U8---2 214 214 212 212 -2 273,600 58,242,400 38 156.302 212 T/J 99,300 210 B 148,600 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,515 1,515 1,510 1,515 0 54,000 81,717,500 7 1,893.750 1,515 T/J 10,500 1,500 B 3,400 34 BBKP Bank Bukopin Tbk. --S8---1 570 585 575 575 5 3,160,300 1,833,336,500 247 170.578 580 J 61,500 575 T/B 311,600 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,365 0 0 1,365 0 0 0 0 98.913 1,375 J 210,500 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,640 3,690 3,640 3,690 50 19,230,300 70,394,941,000 3,036 481.304 3,690 T/J 1,921,900 3,670 B 71,800 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 326 336 322 322 -4 3,112,600 1,013,525,800 62 327.835 326 J 6,600 322 T/B 150,500 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,555 0 0 1,555 0 0 0 0 629.516 1,555 J 50,100 1,400 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 6,875 7,025 6,875 6,975 100 2,869,000 19,969,282,500 1,128 3.939 7,000 J 11,100 6,975 T/B 1,196,700 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8K--2 50 50 50 50 0 1,235,500 61,775,000 83 217.306 50 T/J 135,913,800 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 276 278 274 274 -2 9,609,000 2,643,461,400 398 161.176 276 J 841,900 274 T/B 317,700 43 BFIN BFI Finance Indonesia Tbk. XDU8---2 680 680 675 680 0 3,564,700 2,423,995,500 94 3,484.678 680 T/J 332,400 675 B 800 44 BGTG Bank Ganesha Tbk. --S8---2 85 87 84 86 1 1,185,900 101,631,900 94 83.495 86 T/J 9,500 85 B 418,200 45 BHIT MNC Investama Tbk. --S9K--1 102 105 102 104 2 46,756,900 4,827,424,700 1,682 304.138 104 T/J 4,429,000 103 B 720,300 46 BINA Bank Ina Perdana Tbk. --U8---2 1,015 1,035 1,000 1,000 -15 38,533,200 38,801,160,500 60 564.985 1,010 J 67,800 1,000 T/B 63,000 47 BIPI Benakat Integra Tbk. --S2K--2 84 89 84 88 4 215,189,100 18,767,720,500 3,760 62.857 88 T/J 1,853,100 87 B 7,970,500 48 BIRD Blue Bird Tbk. --U7---1 3,410 3,420 3,390 3,400 -10 26,100 88,759,000 45 52.308 3,400 T/J 5,400 3,390 B 300 49 BISI BISI International Tbk. --S1---1 1,765 1,750 1,725 1,735 -30 192,300 333,554,500 35 867.500 1,735 T/J 17,600 1,730 B 1,000 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,300 2,330 2,290 2,290 -10 8,252,100 19,075,946,000 452 381.667 2,300 J 172,900 2,290 T/B 180,900 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 740 740 730 730 -10 7,544,600 5,544,907,500 710 169.767 735 J 696,400 730 T/B 2,964,600 52 BKSL Sentul City Tbk. --S6K--1 138 139 137 137 -1 39,163,900 5,394,204,000 807 9.467 138 J 2,137,000 137 T/B 2,750,800 53 BKSW Bank QNB Indonesia Tbk. --U8---2 214 214 206 214 0 2,600 545,400 11 491.051 214 T/J 10,800 208 B 10,200 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 9,600 9,600 9,600 9,600 0 500 4,800,000 1 320.000 9,950 J 100 8,575 B 100 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 338 358 340 348 10 21,200 7,344,600 6 108.750 348 T/J 5,900 340 B 300 57 BMTR Global Mediacom Tbk. --S9LKO1 665 680 665 665 0 65,974,700 44,435,941,000 11,454 541.266 670 J 649,100 665 T/B 327,000 58 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 1.719 50 J 2,537,757,300 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,405 1,450 1,395 1,440 35 9,191,800 13,167,542,500 1,110 10.632 1,440 T/J 627,700 1,435 B 9,000 60 BNII Bank Maybank Indonesia Tbk. --M8K--1 282 288 282 282 0 2,466,000 698,687,400 276 3.333 282 T/J 289,200 280 B 1,406,500 61 BNLI Bank Permata Tbk. --M8K--1 635 645 635 640 5 13,646,000 8,757,801,000 541 6.968 645 J 772,800 640 T/B 1,049,700 62 BOGA Bintang Oto Global Tbk. --S9---2 630 635 630 635 5 1,826,500 1,157,708,500 372 616.505 640 J 393,000 635 T/B 37,100 63 BOLT Garuda Metalindo Tbk. --U4---2 965 960 955 960 -5 65,100 62,446,000 63 174.545 960 T/J 7,600 950 B 21,000 64 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,000 0 0 6,000 0 0 0 0 1,200.000 6,000 J 5,000 5,600 B 2,200 65 BRAM Indo Kordsa Tbk. --U4---1 7,450 0 0 7,450 0 0 0 0 289.945 7,200 J 6,100 6,700 B 11,000 66 BRMS Bumi Resources Minerals Tbk. --U9---2 84 86 82 83 -1 126,518,300 10,623,396,300 1,143 13.071 84 J 4,140,300 83 T/B 11,285,300 67 BRNA Berlina Tbk. --U3---2 1,200 1,380 1,380 1,380 180 500 690,000 1 1,035.414 1,380 T/J 29,500 1,100 B 1,200 68 BRPT Barito Pacific Tbk. --S3XXO1 2,150 2,220 2,140 2,220 70 25,380,600 55,347,512,000 2,737 173.857 2,230 J 763,300 2,220 T/B 40,300 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,665 1,690 1,670 1,690 25 6,224,800 10,476,517,500 1,343 331.045 1,690 T/J 581,800 1,685 B 128,800 70 BSIM Bank Sinarmas Tbk. --U8---1 805 805 765 785 -20 2,200 1,755,000 8 535.401 815 J 400 785 T/B 100 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,450 2,450 2,400 2,420 -30 3,300 8,074,000 6 124.103 2,420 T/J 19,100 2,400 B 6,000 72 BSWD Bank Of India Indonesia Tbk. --U8---2 1,785 0 0 1,785 0 0 0 0 1,332.786 1,770 J 1,000 1,610 B 100 73 BTEK Bumi Teknokultura Unggul Tbk --S5---2 127 130 123 130 3 1,972,000 250,038,900 219 996.016 130 T/J 459,500 128 B 10,000 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 235,219,900 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8---1 2,670 2,680 2,620 2,670 0 234,200 621,684,000 121 516.879 2,670 T/J 29,900 2,640 B 600 76 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,450 1,430 1,430 1,430 -20 500 715,000 2 242.373 1,430 T/J 8,200 1,410 B 500 77 BUMI Bumi Resources Tbk. --S2LKO2 298 306 296 298 0 849,829,100 255,306,751,600 9,416 17.295 300 J 18,507,100 298 T/B 8,474,900 78 BUVA Bukit Uluwatu Villa Tbk. --U9---2 530 530 520 530 0 13,300 7,002,000 6 203.846 525 J 200 520 B 2,800 79 BVIC Bank Victoria International Tbk. --S8---1 238 250 238 240 2 1,744,700 431,436,600 114 226.944 244 J 700 240 T/B 131,800 80 BWPT Eagle High Plantations Tbk. --U1K--1 232 250 228 228 -4 73,201,300 17,011,477,400 1,900 49.866 228 T/J 71,600 226 B 2,348,200 81 BYAN Bayan Resources Tbk. --U2---1 10,700 10,800 10,775 10,775 75 3,400 36,717,500 4 185.776 10,800 J 11,200 10,775 T/B 2,000 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,460 0 0 1,460 0 0 0 0 83.429 1,450 J 15,000 1,420 B 100 83 CASA Capital Financial Indonesia Tbk. XRS8K--2 264 286 262 276 12 6,228,700 1,712,543,000 695 504.229 276 T/J 284,200 274 B 26,000 84 CASS Cardig Aero Services Tbk. --U7---2 745 740 740 740 -5 14,500 10,730,000 3 185.000 740 T/J 100,000 735 B 50,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 83 86 82 84 1 1,036,100 86,276,400 66 537.600 85 J 2,000 84 T/B 12,300 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 298 302 294 296 -2 32,000 9,510,600 19 23.162 296 T/J 7,000 294 B 2,400 87 CITA Cita Mineral Investindo Tbk. --U2---2 690 690 690 690 0 13,300 9,177,000 4 2,503.810 700 J 5,000 690 T/B 32,700 88 CLEO Sariguna Primatirta Tbk. --S5---2 930 935 915 920 -10 2,657,600 2,457,750,500 385 800.000 925 J 80,200 920 T/B 68,800 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,505 1,555 1,500 1,505 0 277,700 417,860,500 55 144.011 1,510 J 19,200 1,500 B 51,600 90 COWL Cowell Development Tbk. --M6---2 885 885 880 885 0 321,900 284,314,500 108 680.769 885 T/J 23,400 880 B 200 91 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,420 3,520 3,420 3,520 100 6,806,500 23,703,387,000 2,275 16,031.334 3,520 T/J 48,900 3,500 B 123,500 92 CPRO Central Proteina Prima Tbk. --U3K--1 50 50 50 50 0 1,800 90,000 2 45.455 50 T/J 125,975,900 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 424 426 424 426 2 827,400 351,632,200 83 214.972 426 T/J 2,200 424 B 900 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,780 0 0 1,780 0 0 0 0 593.333 1,780 J 2,100 1,490 B 100 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 1,155 1,165 1,150 1,155 0 8,561,500 9,906,894,000 747 258.598 1,165 J 123,400 1,155 T/B 143,000 97 DART Duta Anggada Realty Tbk. --U6---1 320 320 314 314 -6 6,900 2,206,200 6 58.047 314 T/J 14,700 300 B 30,000 98 DEWA Darma Henwa Tbk --U2---1 51 53 50 51 0 106,347,300 5,441,323,400 876 16.826 51 T/J 9,918,100 50 B 129,673,000 99 DILD Intiland Development Tbk. --S6---1 342 346 342 342 0 2,140,500 732,670,000 195 59.596 344 J 244,300 342 T/B 4,900 100 DKFT Central Omega Resources Tbk. --U2---2 402 406 398 402 0 649,200 260,914,600 28 1,032.623 402 T/J 53,800 398 B 9,500 101 DLTA Delta Djakarta Tbk. --U5---1 4,850 4,850 4,800 4,850 0 2,000 9,675,000 3 28,991.572 4,850 T/J 7,000 4,710 B 4,600 102 DMAS Puradelta Lestari Tbk. --M6K--1 165 167 165 165 0 9,255,600 1,530,997,300 286 78.571 166 J 250,800 165 T/B 2,893,000 103 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,220 0 0 2,220 0 0 0 0 1,950.123 2,240 J 20,000 2,210 B 2,500 104 DOID Delta Dunia Makmur Tbk. --S2K--2 990 1,065 995 1,050 60 171,258,600 177,682,839,000 8,753 1,421.531 1,055 J 1,032,900 1,050 T/B 898,400 105 DPUM Dua Putra Utama Makmur Tbk. --U9---1 278 280 272 278 0 151,900 41,777,800 34 50.545 278 T/J 1,000 274 B 132,900 106 DSNG Dharma Satya Nusantara Tbk. --U1---1 404 408 392 392 -12 1,293,000 516,452,000 64 105.946 408 J 13,300 392 T/B 274,200 107 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,900 0 0 13,900 0 0 0 0 926.667 16,500 J 3,100 13,900 B 10,000 108 DUTI Duta Pertiwi Tbk --U6---2 5,400 0 0 5,400 0 0 0 0 543.096 5,300 J 10,000 0 B 0 109 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,995 1,995 1,970 1,970 -25 6,000 11,945,000 6 725.140 1,995 J 6,100 1,960 B 1,000 110 ELSA Elnusa Tbk. --S2K--1 428 444 430 440 12 156,461,300 68,631,603,800 3,839 110.000 442 J 6,158,500 440 T/B 6,406,500 111 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 40,070,000 2,003,500,000 338 10.308 50 T/J 155,135,200 0 B 0 112 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,990 0 0 2,990 0 0 0 0 2,091.948 3,000 J 5,500 0 B 0 113 ERAA Erajaya Swasembada Tbk. --S9---1 745 760 740 750 5 10,428,000 7,820,424,000 638 75.000 750 T/J 1,727,700 745 B 1,000 114 ESSA Surya Esa Perkasa Tbk. --U2---1 250 266 252 256 6 16,027,400 4,119,182,400 633 419.672 256 T/J 28,100 254 B 2,473,800 115 EXCL XL Axiata Tbk. --S7XXO1 3,000 3,110 3,040 3,110 110 4,231,000 13,052,381,000 2,227 157.835 3,110 T/J 701,900 3,100 B 300 116 FAST Fast Food Indonesia Tbk. --U9---2 1,490 1,545 1,540 1,540 50 3,300 5,083,000 3 2,421.955 1,535 J 200 1,500 B 3,500 117 FASW Fajar Surya Wisesa Tbk. --U3---1 5,375 5,475 5,375 5,475 100 153,300 831,910,000 58 1,254.698 5,475 T/J 8,700 5,450 B 6,500 118 FIRE Alfa Energi Investama Tbk. --U2---2 1,800 1,890 1,825 1,825 25 61,300 113,163,000 23 365.000 1,825 T/J 49,600 1,750 B 2,500 119 FISH FKS Multi Agro Tbk. --U9---2 2,210 2,350 2,350 2,350 140 5,000 11,750,000 2 1,880.000 2,450 J 3,000 2,350 T/B 3,500 120 FMII Fortune Mate Indonesia Tbk --U6---2 545 555 515 515 -30 795,600 437,911,000 39 515.000 515 T/J 24,500 510 B 1,600 121 FORZ Forza Land Indonesia Tbk. --S6---1 755 765 730 760 5 8,799,400 6,642,648,000 119 345.455 760 T/J 108,600 740 B 5,000 122 FPNI Lotte Chemical Titan Tbk. --M3---2 208 210 204 204 -4 650,600 134,353,800 139 61.878 206 J 20,000 204 T/B 567,700 123 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 1,000 50,000 1 2.778 50 T/J 6,068,000 0 B 0 124 GEMS Golden Energy Mines Tbk. --U2---1 2,670 2,700 2,700 2,700 30 1,600 4,320,000 2 108.000 2,700 T/J 10,000 2,500 B 500 125 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 314 328 314 318 4 23,940,700 7,696,308,000 1,249 42.748 318 T/J 932,400 316 B 1,032,800 126 GJTL Gajah Tunggal Tbk. --S4K--1 875 890 850 850 -25 35,874,200 31,116,109,000 4,214 166.876 855 J 44,700 850 T/B 2,610,900 127 GMFI Garuda Maintenance Facility Aero Asia Tbk. --U4---1 350 394 356 382 32 25,718,600 9,824,211,800 1,763 95.500 384 J 129,900 382 T/B 848,500 128 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 10,300 10,500 10,500 10,500 200 800 8,400,000 4 1,826.087 11,000 J 500 8,250 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---1 154 164 154 159 5 1,331,000 210,378,600 87 63.600 160 J 495,700 159 T/B 3,400 131 HDTX Panasia Indo Resources Tbk. --U4---1 344 0 0 344 0 0 0 0 54.248 336 J 900 326 B 2,000 132 HERO Hero Supermarket Tbk. --U9---1 1,020 0 0 1,020 0 0 0 0 2,129.081 1,010 J 2,400 935 B 1,200 133 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,990 3,050 2,980 3,000 10 1,908,400 5,727,802,000 157 918.386 3,000 T/J 551,300 2,990 B 10,000 134 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 695 695 695 695 0 200 139,000 1 1,069.231 695 T/J 2,100 675 B 100 135 HRTA Hartadinata Abadi Tbk. --S5---2 286 288 280 286 0 598,700 171,281,600 155 95.333 286 T/J 214,500 284 B 168,100 136 HRUM Harum Energy Tbk. --S2K--1 2,700 3,320 2,710 3,130 430 48,979,300 147,695,914,000 7,255 60.192 3,140 J 10,000 3,130 T/B 346,500 137 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,100 0 0 8,100 0 0 0 0 871.155 8,000 J 500 0 B 0 138 IDPR Indonesia Pondasi Raya Tbk. --U6---1 995 995 900 940 -55 287,600 265,830,500 74 73.438 940 T/J 17,100 915 B 1,600 139 IIKP Inti Agri Resources Tbk --U5---2 320 326 308 308 -12 345,638,300 110,036,935,200 1,646 591.194 308 T/J 494,600 306 B 1,313,800 140 IMAS Indomobil Sukses Internasional Tbk. --U4---1 845 855 845 845 0 28,100 23,844,500 16 113.442 855 J 10,000 845 T/B 52,300 141 IMJS Indomobil Multi Jasa Tbk. --M8---1 272 282 272 280 8 2,158,300 600,316,400 181 56.000 280 T/J 27,900 278 B 5,500 142 IMPC Impack Pratama Industri Tbk. --U3---2 1,050 1,055 1,050 1,055 5 308,400 324,344,500 37 277.632 1,060 J 31,200 1,055 T/B 1,200 143 INAF Indofarma Tbk. --U5K--1 4,420 4,470 4,280 4,290 -130 160,900 708,181,000 341 1,716.000 4,350 J 500 4,290 T/B 73,000 144 INCO Vale Indonesia Tbk. --S2XXO1 3,380 3,420 3,350 3,360 -20 33,359,800 112,349,670,000 1,706 1,371.429 3,370 J 7,500 3,360 T/B 106,200 145 INDY Indika Energy Tbk. --S7K--1 4,230 4,350 4,250 4,330 100 24,688,400 106,456,300,000 4,655 146.780 4,330 T/J 898,400 4,320 B 47,900 146 INKP Indah Kiat Pulp & Paper Tbk. --S3---1 7,525 7,950 7,525 7,925 400 11,270,700 88,447,612,500 2,437 408.364 7,925 T/J 83,300 7,900 B 18,800 147 INPC Bank Artha Graha Internasional Tbk. --S8---1 83 86 84 85 2 3,356,700 285,750,100 192 0.486 85 T/J 91,200 84 B 2,147,400 148 INPP Indonesian Paradise Property Tbk. --M9---2 605 625 610 620 15 541,600 335,123,500 20 590.476 625 J 93,700 620 T/B 27,500 149 INTA Intraco Penta Tbk. --U9---2 458 464 458 462 4 2,229,100 1,027,692,000 470 325.671 462 T/J 32,800 460 B 665,700 150 ISAT Indosat Tbk. --S7K--1 5,525 5,650 5,425 5,600 75 595,300 3,299,730,000 415 400.000 5,600 T/J 173,500 5,550 B 100 151 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 128 132 127 128 0 7,211,100 933,895,100 428 43.390 129 J 151,300 128 T/B 147,300 152 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 28,475 29,500 28,475 28,500 25 2,051,900 59,546,132,500 2,748 203.571 28,525 J 900 28,500 T/B 39,300 153 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 120 120 118 118 -2 54,300 6,450,800 14 84.286 118 T/J 9,300 117 B 10,900 154 JIHD Jakarta International Hotels & Development Tbk. --U9---2 490 490 490 490 0 8,200 4,018,000 4 277.951 490 T/J 1,800 486 B 1,800 155 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 540 0 0 540 0 0 0 0 446.957 540 J 280,400 500 B 1,000 156 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,460 1,460 1,400 1,400 -60 4,130,300 5,884,690,000 1,631 382.723 1,425 J 29,900 1,400 T/B 999,200 157 JRPT Jaya Real Property Tbk. --S6---1 865 885 800 800 -65 2,442,200 2,060,066,500 742 769.231 890 J 1,000 800 T/B 976,600 158 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 6,025 6,150 5,975 6,075 50 13,044,200 79,035,430,000 3,566 358.238 6,075 T/J 158,500 6,050 B 36,400 159 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 2,110 0 0 2,110 0 0 0 0 454.428 2,250 J 100 1,710 B 1,000 160 KAEF Kimia Farma Tbk. --M5K--1 2,460 2,470 2,440 2,440 -20 696,600 1,707,439,000 339 2,440.000 2,450 J 14,600 2,440 T/B 191,100 161 KBLI KMI Wire & Cable Tbk. --S4K--1 466 472 454 454 -12 12,657,700 5,827,875,400 1,029 55.165 456 J 358,900 454 T/B 143,000 162 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---1 290 294 286 290 0 7,419,800 2,138,986,600 203 10.062 290 T/J 1,970,500 288 B 421,200 164 KINO Kino Indonesia Tbk. --U5---2 2,060 2,100 2,060 2,060 0 5,300 10,926,000 7 54.211 2,100 J 4,000 2,060 T/B 3,100 165 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,700 2,770 2,690 2,770 70 285,500 777,786,000 56 923.333 2,770 T/J 11,400 2,700 B 3,600 166 KKGI Resource Alam Indonesia Tbk. --S2---1 424 468 420 446 22 5,944,600 2,655,679,400 716 1,564.912 450 J 461,100 446 T/B 1,300 167 KMTR Kirana Megatara Tbk. --M3---2 474 478 470 472 -2 121,000 56,902,800 31 103.057 472 T/J 25,000 470 B 171,000 168 KPIG MNC Land Tbk. --U9---2 1,300 1,300 1,250 1,300 0 11,600 14,835,500 12 279.732 1,300 T/J 32,000 1,295 B 2,500 169 KRAH Grand Kartech Tbk. --U4---2 2,750 2,750 2,730 2,750 0 89,400 245,337,000 87 1,000.000 2,750 T/J 1,300 2,730 B 600 170 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 505 515 496 498 -7 21,591,800 10,841,131,400 1,005 61.912 500 J 147,400 498 T/B 1,302,800 171 KREN Kresna Graha Investama Tbk. --S8K--1 550 555 540 550 0 46,073,600 25,264,460,500 6,274 5,722.014 550 T/J 700,800 545 B 353,000 172 LINK Link Net Tbk. --S9K--1 5,750 6,000 5,450 5,875 125 129,800 759,895,000 263 367.188 5,875 T/J 22,000 5,750 B 10,000 173 LPCK Lippo Cikarang Tbk --S6---1 3,310 3,410 3,320 3,330 20 826,700 2,771,549,000 248 360.000 3,330 T/J 8,100 3,320 B 79,500 174 LPKR Lippo Karawaci Tbk. --S6XXO1 500 510 500 505 5 20,711,300 10,433,135,500 1,851 129.301 505 T/J 4,917,200 500 B 4,538,200 175 LPPF Matahari Department Store Tbk. --S9XXO1 10,625 11,075 10,750 11,075 450 5,830,800 64,041,175,000 4,199 250.957 11,075 T/J 61,600 11,050 B 41,500 176 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,385 1,405 1,360 1,370 -15 23,859,700 32,962,808,000 2,259 353.548 1,375 J 236,700 1,370 T/B 2,888,900 177 MABA Marga Abhinaya Abadi Tbk. --U9---2 980 1,070 985 1,060 80 2,942,900 3,049,315,500 895 2,235.061 1,065 J 27,200 1,050 B 2,300 178 MAIN Malindo Feedmill Tbk. --U3---1 720 760 705 720 0 3,187,400 2,304,390,500 261 409.091 720 T/J 30,500 715 B 150,000 179 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,850 1,850 1,840 1,850 0 16,800 31,071,000 8 110.119 1,850 T/J 2,600 1,840 B 100 180 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,125 7,200 7,025 7,200 75 2,267,400 16,181,122,500 705 1,152.000 7,200 T/J 351,000 7,125 B 200 181 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,825 1,825 1,785 1,785 -40 258,100 463,599,000 109 714.000 1,785 T/J 19,300 1,780 B 93,800 182 MASA Multistrada Arah Sarana Tbk. --S4---1 294 296 290 290 -4 1,067,400 311,537,200 46 206.200 292 J 1,000 290 T/B 90,600 183 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,070 4,070 4,070 4,070 0 200 814,000 2 1,606.125 4,070 T/J 900 3,900 B 500 184 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,390 3,400 3,280 3,390 0 334,000 1,111,569,000 137 260.769 3,390 T/J 91,600 3,340 B 6,900 185 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 855 875 840 850 -5 24,625,500 21,124,607,000 2,208 53.125 850 T/J 184,100 845 B 652,800 186 MCAS M Cash Integrasi Tbk. --U9---2 2,130 2,170 2,060 2,140 10 7,310,200 15,512,440,000 496 154.513 2,150 J 45,400 2,140 T/B 22,200 187 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 222 228 220 224 2 10,217,100 2,298,369,400 551 200.911 224 T/J 329,800 222 B 754,200 188 MDIA Intermedia Capital Tbk. --U9---1 183 218 180 187 4 1,042,900 192,881,100 28 135.507 202 J 2,100 187 T/B 50,000 189 MDKA Merdeka Copper Gold Tbk. --U2---2 2,300 2,360 2,300 2,360 60 86,300 202,128,000 13 118.000 2,360 T/J 4,000 2,300 B 40,600 190 MDLN Modernland Realty Tbk. --S6---1 298 302 296 298 0 4,124,000 1,229,125,800 255 88.439 298 T/J 98,400 296 B 2,418,400 191 MEDC Medco Energi Internasional Tbk. --S2K--1 1,285 1,320 1,280 1,280 -5 49,307,200 63,918,992,500 3,081 2,254.434 1,280 T/J 74,700 1,275 B 593,100 192 MEGA Bank Mega Tbk. --U8---1 2,950 0 0 2,950 0 0 0 0 2,150.334 3,100 J 100 2,950 B 100 193 MERK Merck Tbk. --U5---2 8,400 8,375 8,375 8,375 -25 500 4,187,500 1 22,081.894 8,400 J 2,500 8,100 B 1,200 194 META Nusantara Infrastructure Tbk. --S7---1 220 220 216 220 0 9,104,600 1,994,674,200 192 66.046 220 T/J 716,500 218 B 1,165,000 195 MFIN Mandala Multifinance Tbk. --U8---2 1,405 1,440 1,400 1,440 35 442,900 636,066,500 32 738.462 1,440 T/J 238,600 1,395 B 20,400 196 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 1,025 1,000 1,025 25 1,016,000 1,041,000,000 4 372.727 1,060 J 1,100 1,000 B 84,000 197 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,890 1,945 1,895 1,900 10 11,745,300 22,445,305,500 2,148 111.865 1,905 J 50,000 1,900 T/B 28,000 198 MINA Sanurhasta Mitra Tbk. --U9---2 1,810 1,810 1,790 1,805 -5 6,191,000 11,205,261,500 29 1,719.048 1,875 J 800 1,795 B 15,100 199 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 258 260 250 250 -8 3,453,700 883,484,600 225 625.000 256 J 213,300 252 B 9,600 200 MKPI Metropolitan Kentjana Tbk. --U6---2 35,400 35,500 35,400 35,425 25 107,300 3,801,892,500 43 1,686.905 35,425 T/J 1,300 33,550 B 5,200 201 MLBI Multi Bintang Indonesia Tbk. --U5---1 13,750 14,000 13,750 14,000 250 184,500 2,556,362,500 20 89,171.975 14,000 T/J 39,400 13,750 B 4,600 202 MLPL Multipolar Tbk. --S9K--1 177 186 178 182 5 25,813,100 4,708,417,100 1,073 20.876 183 J 229,800 182 T/B 81,600 203 MLPT Multipolar Technology Tbk. --U9---1 498 500 492 492 -6 16,300 8,128,400 8 102.500 510 J 8,200 492 T/B 1,900 204 MMLP Mega Manunggal Property Tbk. --U6---2 590 0 0 590 0 0 0 0 100.855 585 J 100,000 580 B 200 205 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,475 1,500 1,465 1,465 -10 14,082,100 20,792,610,500 3,388 162.778 1,470 J 287,000 1,465 T/B 122,900 206 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 870 870 845 850 -20 238,300 203,181,000 95 56.667 855 J 77,500 850 T/B 107,200 207 MPPA Matahari Putra Prima Tbk. --S9K--1 490 505 486 488 -2 3,349,600 1,660,298,100 499 205.171 490 J 7,700 488 T/B 225,500 208 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,000 0 0 4,000 0 0 0 0 362.817 3,700 J 50,000 3,600 B 100 209 MSKY MNC Sky Vision Tbk. --U9---1 795 800 790 790 -5 21,300 17,027,000 4 51.974 795 J 20,000 790 T/B 10,000 210 MTDL Metrodata Electronics Tbk. --U9---1 730 730 695 700 -30 1,398,600 1,009,398,500 212 1,260.171 700 T/J 148,700 695 B 8,500 211 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---1 358 358 358 358 0 4,000 1,432,000 1 150.514 366 J 1,200 358 T/B 6,100 213 MYOH Samindo Resources Tbk. --U2---1 770 775 750 775 5 807,700 618,994,000 103 92.309 775 T/J 117,700 760 B 306,600 214 MYOR Mayora Indah Tbk. --M5KB-1 2,240 2,400 2,250 2,400 160 1,833,800 4,290,684,000 434 12,006.003 2,400 T/J 141,300 2,350 B 13,500 215 MYRX Hanson International Tbk. --S6XXO2 112 113 111 112 0 837,343,300 93,781,657,500 691 76.382 112 T/J 546,300 111 B 4,439,400 216 NASA Ayana Land International Tbk. --U9---2 416 416 416 416 0 700 291,200 1 403.883 418 J 152,600 416 T/B 130,900 217 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,860 3,970 3,880 3,970 110 175,500 693,719,000 181 1,221.538 3,970 T/J 22,800 3,950 B 1,300 218 NIRO Nirvana Development Tbk. --U6---2 77 80 76 77 0 34,500 2,652,600 12 73.333 78 J 12,000 77 T/B 559,300 219 NISP Bank OCBC NISP Tbk. --U8---1 1,850 1,850 1,810 1,810 -40 2,100 3,841,000 3 1,096.657 1,850 J 1,000 1,815 B 200 220 NOBU Bank Nationalnobu Tbk. --M8---1 915 920 900 920 5 3,600 3,264,000 6 245.333 910 J 300 900 B 700 221 NRCA Nusa Raya Cipta Tbk. --S6---1 422 426 408 412 -10 1,910,000 795,034,000 259 48.471 412 T/J 79,400 410 B 2,500 222 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 785 785 755 780 -5 32,500 25,234,500 28 1,543.179 780 T/J 20,500 765 B 20,900 223 PALM Provident Agro Tbk. --U1---2 330 328 310 328 -2 2,300 731,800 10 89.649 328 T/J 5,100 314 B 100 224 PANS Panin Sekuritas Tbk. --U8---1 2,350 2,450 2,350 2,440 90 113,800 274,863,000 44 1,774.545 2,440 T/J 18,000 2,400 B 100 225 PBRX Pan Brothers Tbk. --S4K--1 486 496 486 490 4 20,304,400 10,001,758,000 5,004 867.257 492 J 431,400 490 T/B 834,100 226 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 2,470 2,700 2,490 2,690 220 373,838,600 982,910,159,000 24,502 896.667 2,690 T/J 148,900 2,680 B 1,478,100 228 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,280 1,345 1,295 1,300 20 800 1,044,000 6 253.659 1,310 J 200 1,295 B 500 229 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,540 3,540 3,540 3,540 0 100 354,000 1 1,468.941 3,530 J 1,200 3,430 B 400 230 PNBN Bank Pan Indonesia Tbk --M8K--1 1,120 1,150 1,115 1,115 -5 2,246,200 2,526,645,500 194 1,856.477 1,130 J 73,600 1,115 T/B 605,000 231 PNIN Paninvest Tbk. --U8---1 885 895 885 890 5 89,600 79,384,500 22 946.406 890 T/J 23,500 885 B 24,100 232 PNLF Panin Financial Tbk. --S8K--1 232 238 232 234 2 29,292,700 6,862,602,400 964 252.918 234 T/J 1,024,600 232 B 2,112,800 233 POOL Pool Advista Indonesia Tbk. --S9---2 3,950 3,980 3,950 3,960 10 19,964,400 79,238,072,000 234 2,513.472 3,970 J 178,200 3,960 T/B 22,400 234 POWR Cikarang Listrindo Tbk. --M7---2 1,270 1,270 1,230 1,260 -10 674,000 848,115,000 154 84.000 1,285 J 2,000 1,250 B 100 235 PPRE PP Presisi Tbk. --U7---1 398 408 398 400 2 2,472,900 990,770,200 125 93.023 402 J 134,200 400 T/B 15,700 236 PPRO PP Properti Tbk. --S6LKO1 198 202 197 197 -1 37,411,300 7,435,284,600 1,369 425.946 197 T/J 6,326,200 196 B 1,753,900 237 PRDA Prodia Widyahusada Tbk. --U9---2 3,610 3,610 3,570 3,610 0 50,600 182,646,000 6 55.538 3,610 T/J 1,600 3,560 B 200 238 PSAB J Resources Asia Pasifik Tbk. --M2---2 188 192 189 190 2 4,309,300 819,344,700 350 616.423 191 J 273,800 190 T/B 241,300 239 PTBA Bukit Asam Tbk. --S2BXO1 3,300 3,390 3,310 3,320 20 47,668,100 159,446,535,000 4,559 2,886.957 3,320 T/J 518,600 3,310 B 1,226,300 240 PTPP PP (Persero) Tbk. --S6XXO1 2,920 2,980 2,910 2,940 20 14,829,800 43,659,117,000 1,813 552.632 2,950 J 145,900 2,940 T/B 542,700 241 PTRO Petrosea Tbk. --M2---1 2,180 2,420 2,180 2,390 210 17,526,400 41,070,531,000 3,400 1,912.000 2,390 T/J 169,000 2,380 B 194,500 242 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 690 715 690 715 25 26,036,000 18,349,371,000 2,443 2,756.467 715 T/J 3,957,200 710 B 725,700 244 RAJA Rukun Raharja Tbk. --S7---1 288 290 286 286 -2 621,800 180,082,600 39 982.413 290 J 166,400 286 T/B 18,100 245 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,200 1,240 1,180 1,180 -20 6,411,600 7,786,089,500 889 737.500 1,205 J 5,000 1,180 T/B 1,760,900 246 RDTX Roda Vivatex Tbk --U6---1 6,700 0 0 6,700 0 0 0 0 352.968 6,700 J 600 6,050 B 100 247 RIMO Rimo International Lestari Tbk --S9---2 155 156 151 151 -4 435,854,700 67,517,007,500 1,085 82.902 152 J 494,000 151 T/B 3,065,900 248 RMBA Bentoel Internasional Investama Tbk. --U5---1 356 356 356 356 0 100 35,600 1 2,785.603 356 T/J 6,200 346 B 2,000 249 RODA Pikko Land Development Tbk. --U6---2 171 168 167 167 -4 200 33,500 2 266.645 169 J 103,400 166 B 100 250 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,220 1,230 1,220 1,225 5 2,132,400 2,611,149,000 418 480.392 1,230 J 117,700 1,225 T/B 333,700 251 SAME Sarana Meditama Metropolitan Tbk. --M9---2 580 585 570 570 -10 2,168,600 1,252,278,000 743 712.500 570 T/J 27,400 565 B 24,800 252 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 9,500 9,700 9,450 9,700 200 1,500 14,455,000 5 6,258.065 10,500 J 5,000 9,350 B 300 254 SCMA Surya Citra Media Tbk. --S9BXO1 2,520 2,540 2,510 2,540 20 8,378,900 21,195,366,000 1,728 1,149.046 2,540 T/J 772,400 2,530 B 200 255 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 895 890 850 890 -5 600 514,000 6 995.470 865 J 300 850 B 6,000 256 SGRO Sampoerna Agro Tbk. --U1---1 2,550 2,560 2,540 2,550 0 152,900 389,623,000 21 108.974 2,550 T/J 75,700 2,540 B 12,800 257 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,300 1,320 1,320 1,320 20 1,300 1,716,000 4 61.341 1,320 T/J 700 1,155 B 200 258 SHIP Sillo Maritime Perdana Tbk. --S7---2 755 770 755 770 15 2,380,500 1,807,498,000 206 550.000 770 T/J 71,800 765 B 117,400 259 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---1 600 605 590 600 0 3,924,900 2,352,682,000 236 103.448 600 T/J 264,000 595 B 401,600 261 SILO Siloam International Hospitals Tbk. --U9K--1 9,000 9,000 8,925 8,950 -50 50,100 448,480,000 98 101.649 8,975 J 3,100 8,950 T/B 7,500 262 SIMP Salim Ivomas Pratama Tbk. --M1---1 505 515 505 505 0 5,014,200 2,543,430,500 316 45.909 510 J 466,300 505 T/B 1,016,800 263 SMAR Smart Tbk. --U1---2 3,500 3,700 3,500 3,700 200 700 2,520,000 4 1,222.494 3,800 J 1,600 3,650 B 100 264 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,130 3,160 3,130 3,140 10 120,500 377,865,000 117 560.714 3,140 T/J 1,200 3,130 B 6,700 265 SMCB Holcim Indonesia Tbk. --M3---1 870 885 870 880 10 682,500 597,913,500 293 1,062.802 885 J 35,700 880 T/B 196,900 266 SMDR Samudera Indonesia Tbk. --S7---1 535 575 525 560 25 40,722,800 22,560,779,000 2,685 2,247.371 565 J 326,700 560 T/B 752,400 267 SMRA Summarecon Agung Tbk. --S6XXO1 1,015 1,035 1,010 1,030 15 13,245,600 13,594,698,000 1,282 1,692.409 1,035 J 363,000 1,030 T/B 551,500 268 SMRU SMR Utama Tbk. --U2---2 496 498 496 498 2 11,100 5,525,600 2 121.785 498 T/J 135,200 496 B 214,700 269 SMSM Selamat Sempurna Tbk. --S4---1 1,330 1,330 1,315 1,325 -5 795,600 1,051,851,000 60 3,539.090 1,330 J 3,700 1,325 T/B 95,500 270 SOCI Soechi Lines Tbk. --M7---1 270 286 270 270 0 143,064,900 39,850,243,800 5,957 49.091 272 J 1,055,500 270 T/B 4,625,000 271 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 204 208 198 204 0 122,700 24,329,200 14 217.714 204 T/J 100 198 B 50,100 272 SRIL Sri Rejeki Isman Tbk. --S4LKO1 372 378 372 374 2 42,762,100 16,029,667,200 2,515 155.833 374 T/J 27,400 372 B 13,214,800 273 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,630 3,680 3,630 3,650 20 79,400 290,308,000 46 66.364 3,650 T/J 1,300 3,620 B 5,000 274 SSIA Surya Semesta Internusa Tbk. --S6K--1 535 545 520 520 -15 44,370,700 23,528,416,000 2,568 213.333 525 J 2,301,700 520 T/B 1,001,800 275 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,440 1,480 1,435 1,480 40 39,876,400 58,260,554,500 3,917 220.896 1,485 J 282,100 1,480 T/B 29,100 276 STTP Siantar Top Tbk. --U5---2 4,390 0 0 4,390 0 0 0 0 2,594.103 0 J 0 0 B 0 277 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 2,100 105,000 2 64.769 50 T/J 367,601,600 0 B 0 278 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 279 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 3,730 3,750 3,710 3,720 -10 1,567,100 5,837,119,000 777 3,381.818 3,730 J 24,700 3,720 T/B 94,300 280 TARA Sitara Propertindo Tbk. --S6K--1 795 800 795 795 0 47,114,900 37,576,861,500 3,734 750.000 795 T/J 48,000 790 B 246,900 281 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,275 6,500 6,275 6,500 225 1,610,600 10,394,512,500 852 320.988 6,500 T/J 247,500 6,400 B 2,000 282 TBLA Tunas Baru Lampung Tbk. --S1---1 1,230 1,260 1,230 1,245 15 2,018,100 2,514,601,000 297 283.502 1,245 T/J 55,100 1,240 B 1,200 283 TCID Mandom Indonesia Tbk. --U5---1 18,150 0 0 18,150 0 0 0 0 1,780.250 17,750 J 22,300 17,000 B 100 284 TELE Tiphone Mobile Indonesia Tbk. --M9K--1 960 965 940 940 -20 610,300 577,124,500 70 303.226 960 J 118,100 940 T/B 37,400 285 TFCO Tifico Fiber Indonesia Tbk. --U4---2 720 680 610 680 -40 1,200 809,000 5 154.097 700 J 100 680 T/B 1,200 286 TGKA Tigaraksa Satria Tbk. --U9---2 2,540 0 0 2,540 0 0 0 0 2,087.271 2,600 J 1,000 2,500 B 100 287 TGRA Terregra Asia Energy Tbk. --U7---1 525 530 520 520 -5 734,700 384,293,000 288 260.000 520 T/J 1,000 515 B 2,000 288 TINS Timah Tbk. --S2K--1 990 1,010 985 985 -5 34,994,900 34,864,687,500 2,363 503.329 990 J 886,000 985 T/B 236,300 289 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 4,100 4,380 4,100 4,380 280 7,914,200 33,670,706,000 2,253 270.808 4,380 T/J 115,000 4,370 B 6,000 290 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,135 1,135 1,135 1,135 0 2,000 2,270,000 4 522.103 1,145 J 1,200 1,105 B 1,000 291 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,450 2,670 2,400 2,670 220 37,200 98,830,000 13 140.526 2,670 T/J 2,400 2,320 B 100 292 TOPS Totalindo Eka Persada Tbk. --U6---1 3,690 3,740 3,690 3,730 40 7,631,700 28,402,833,000 708 1,203.226 3,730 T/J 143,900 3,720 B 52,200 293 TOTL Total Bangun Persada Tbk. --S6---1 700 705 700 700 0 832,900 583,140,000 103 251.594 705 J 119,400 700 T/B 1,166,000 294 TOTO Surya Toto Indonesia Tbk. --U3---2 398 398 396 396 -2 29,800 11,812,800 9 1,284.588 396 T/J 11,400 394 B 700 295 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,980 3,980 3,920 3,950 -30 74,100 293,764,000 112 3,775.460 3,990 J 136,700 3,950 T/B 120,900 296 TRAM Trada Alam Minera Tbk. --U7---1 254 276 254 264 10 557,563,100 148,307,209,400 7,379 218.193 264 T/J 10,364,300 262 B 4,364,500 297 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 145 145 142 145 0 37,200 5,333,700 6 146.118 147 J 17,400 145 T/B 2,900 298 TRST Trias Sentosa Tbk. --U3---1 394 0 0 394 0 0 0 0 235.027 398 J 1,700 384 B 133,200 299 TSPC Tempo Scan Pacific Tbk. --U5---1 1,710 1,715 1,650 1,660 -50 90,300 151,692,000 45 296.132 1,720 J 400 1,660 T/B 1,100 300 TURI Tunas Ridean Tbk. --M9---1 1,115 1,125 1,115 1,125 10 716,000 803,737,500 22 2,500.000 1,130 J 428,100 1,125 T/B 136,000 301 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --U5---1 1,230 1,250 1,220 1,230 0 10,744,200 13,214,417,000 315 2,384.830 1,255 J 1,100 1,230 T/B 318,600 302 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,600 3,700 3,400 3,500 -100 6,600 23,265,000 12 129.626 3,550 J 2,000 3,410 B 100 303 VICO Victoria Investama Tbk. --U8---1 206 212 197 199 -7 1,331,400 276,694,000 1,392 159.200 200 J 20,400 199 T/B 18,000 304 VIVA Visi Media Asia Tbk. --S9---1 312 314 306 310 -2 5,280,100 1,633,929,800 155 103.333 312 J 516,600 310 T/B 1,169,400 305 VOKS Voksel Electric Tbk. --S4---1 246 284 244 246 0 22,600 5,611,800 39 108.819 242 J 2,000 240 B 5,200 306 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 272 276 272 272 0 3,281,000 898,894,600 319 93.793 274 J 272,300 272 T/B 1,509,100 307 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,935 1,995 1,940 1,970 35 32,036,100 63,104,532,000 3,366 506.358 1,975 J 810,400 1,970 T/B 1,303,000 308 WINS Wintermar Offshore Marine Tbk. --U7---1 340 340 338 338 -2 12,000 4,074,000 7 91.407 340 J 9,000 338 T/B 2,000 309 WOOD Integra Indocabinet Tbk. --S5---2 220 230 220 220 0 3,700,700 822,949,000 201 84.615 226 J 200,800 220 T/B 100,000 310 WSBP Waskita Beton Precast Tbk. --S3I--2 434 444 434 436 2 61,977,500 27,219,216,200 2,036 88.980 438 J 1,071,500 436 T/B 11,316,700 311 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,580 2,650 2,580 2,630 50 33,505,100 87,891,492,000 2,571 709.852 2,630 T/J 502,100 2,620 B 1,078,100 312 WTON Wijaya Karya Beton Tbk. --S3K--1 570 585 570 570 0 17,253,700 9,914,905,500 1,195 96.610 575 J 1,639,900 570 T/B 4,640,100 313 ZINC Kapuas Prima Coal Tbk. --U2---2 1,695 1,735 1,690 1,715 20 46,217,600 79,192,530,500 5,589 1,225.000 1,725 J 1,237,100 1,715 T/B 3,015,500 Total 6,518,164,900 4,703,936,829,900 267,033 3,701,375,500 310,226,300 Jakarta, 23 January 2018 Trading Division