List of Securities Quotation: IDX SMC Composite Date: Thursday, 25 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 13,075 13,125 12,825 12,950 -125 6,530,000 84,483,902,500 3,065 1,052.025 12,975 J 17,700 12,950 T/B 23,400 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 8,000 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,170 2,160 2,060 2,160 -10 13,400 27,644,000 5 57.600 2,100 J 1,000 2,080 B 200 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,280 1,310 1,285 1,295 15 16,596,900 21,580,305,000 1,895 1,579.268 1,300 J 27,700 1,295 T/B 1,471,800 5 ACST Acset Indonusa Tbk. --U6---1 2,700 2,750 2,710 2,740 40 419,900 1,147,885,000 124 115.064 2,740 T/J 17,600 2,730 B 7,400 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,320 2,350 2,280 2,330 10 28,674,200 66,642,162,000 2,582 1,829.848 2,330 T/J 1,251,300 2,320 B 133,300 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,325 8,450 8,200 8,200 -125 58,300 481,722,500 66 352.688 8,250 J 100 8,200 T/B 48,200 8 AGII Aneka Gas Industri Tbk. --S3---1 810 825 805 805 -5 292,400 235,488,500 79 73.182 810 J 26,800 805 T/B 61,500 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 535 545 530 535 0 7,999,400 4,293,222,500 581 874.069 540 J 803,500 535 T/B 287,300 10 AGRS Bank Agris Tbk. --U8---2 242 240 230 234 -8 58,100 13,562,800 19 212.727 236 J 5,000 234 T/B 104,100 11 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 580 610 575 585 5 65,862,400 39,108,279,000 3,673 71.204 590 J 1,547,500 585 T/B 3,609,000 12 AKRA AKR Corporindo Tbk. --S9XXO1 6,300 6,325 6,200 6,275 -25 4,831,500 30,363,200,000 2,188 5,001.156 6,300 J 30,700 6,275 T/B 201,400 13 ALTO Tri Banyan Tirta Tbk. --U5---1 356 356 354 356 0 14,205,300 5,028,684,800 16 177.861 356 T/J 48,400 344 B 1,000 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 388 372 346 368 -20 1,481,200 526,420,600 71 350.476 370 J 2,100 368 T/B 64,800 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,700 5,850 5,600 5,650 -50 142,900 809,450,000 107 230.612 5,650 T/J 60,000 5,600 B 7,500 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 590 615 590 600 10 142,700 85,298,500 23 1,531.042 600 T/J 432,900 590 B 32,200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,250 1,300 1,250 1,280 30 494,600 623,471,500 42 106.667 1,280 T/J 1,500 1,255 B 1,000 18 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 780 870 810 845 65 352,356,500 296,831,812,500 12,463 557.131 850 J 2,431,000 845 T/B 6,021,500 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 99,700 177,466,000 7 113.956 1,780 T/J 800 1,500 B 100 20 APIC Pacific Strategic Financial Tbk. --S8---2 490 492 490 492 2 18,600 9,131,200 3 523.315 492 T/J 335,100 490 B 212,400 21 APLN Agung Podomoro Land Tbk. --M6---1 226 230 224 224 -2 25,368,200 5,745,363,000 1,001 61.370 226 J 2,177,000 224 T/B 27,000 22 ARII Atlas Resources Tbk. --U2---2 1,070 1,070 1,000 1,070 0 13,400 13,891,000 10 71.333 1,245 J 23,900 1,000 B 100 23 ARMY Armidian Karyatama Tbk. --U6---2 298 300 292 300 2 2,189,000 652,108,200 154 100.000 300 T/J 100,600 298 B 28,000 24 ARNA Arwana Citramulia Tbk. --S3---1 332 330 326 328 -4 1,057,700 347,448,600 176 2,229.321 328 T/J 1,057,700 326 B 126,500 25 ASGR Astra Graphia Tbk. --U9---1 1,275 1,295 1,270 1,290 15 164,500 212,729,000 21 267.457 1,290 T/J 19,500 1,285 B 15,000 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 870 885 855 875 5 2,521,300 2,192,049,000 65 1,620.370 875 T/J 51,900 870 B 54,400 27 ASRI Alam Sutera Realty Tbk. --S6K--1 390 392 384 386 -4 51,260,300 19,895,647,000 2,017 367.619 388 J 257,200 386 T/B 3,730,800 28 ATIC Anabatic Technologies Tbk. --U9---1 845 0 0 845 0 0 0 0 120.714 790 J 3,200 720 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 1,990 2,010 1,985 2,000 10 999,900 1,998,535,000 362 1,808.809 2,000 T/J 65,400 1,985 B 6,400 31 BABP Bank MNC Internasional Tbk. --U8---2 51 51 50 51 0 3,817,300 190,877,400 36 58.536 51 T/J 4,132,000 50 B 6,129,800 32 BACA Bank Capital Indonesia Tbk. --U8---2 212 212 210 210 -2 151,700 32,154,400 17 154.827 212 J 21,400 210 T/B 174,700 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,510 1,515 1,510 1,515 5 70,500 106,519,500 13 1,893.750 1,515 T/J 8,400 1,480 B 2,500 34 BBKP Bank Bukopin Tbk. --S8---1 575 580 575 575 0 596,500 343,621,500 131 170.578 580 J 271,300 575 T/B 1,739,200 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 3,680 3,690 3,600 3,630 -50 11,576,800 42,017,377,000 3,193 473.478 3,630 T/J 1,100,600 3,620 B 17,100 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 332 334 326 334 2 869,300 288,566,400 25 340.053 332 J 3,000 330 B 23,000 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,555 0 0 1,555 0 0 0 0 629.516 1,550 J 55,000 1,545 B 1,000 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 7,075 6,975 7,050 0 2,426,800 17,090,767,500 933 3.981 7,050 T/J 344,500 7,025 B 1,000 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8K--2 50 50 50 50 0 830,600 41,530,000 100 217.306 50 T/J 153,459,600 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 282 286 278 284 2 38,020,700 10,720,396,800 3,151 167.059 284 T/J 9,113,800 282 B 429,500 43 BFIN BFI Finance Indonesia Tbk. XDU8---2 680 680 675 675 -5 1,006,800 684,496,000 27 3,459.055 675 T/J 300,000 670 B 455,200 44 BGTG Bank Ganesha Tbk. --S8---2 85 87 85 85 0 7,468,900 644,985,100 1,642 82.524 86 J 357,500 85 T/B 177,100 45 BHIT MNC Investama Tbk. --S9K--1 103 105 102 104 1 39,433,300 4,064,498,600 3,685 304.138 104 T/J 521,800 103 B 1,007,100 46 BINA Bank Ina Perdana Tbk. --U8---2 985 990 985 990 5 16,132,000 15,968,158,500 57 559.335 990 T/J 5,000 985 B 60,300 47 BIPI Benakat Integra Tbk. --S2K--2 93 97 93 94 1 201,504,100 19,134,855,900 3,171 67.143 94 T/J 646,900 93 B 14,468,900 48 BIRD Blue Bird Tbk. --U7---1 3,470 3,490 3,440 3,440 -30 40,800 141,236,000 63 52.923 3,460 J 10,000 3,440 T/B 500 49 BISI BISI International Tbk. --S1---1 1,720 1,710 1,685 1,685 -35 231,200 390,848,500 53 842.500 1,700 J 5,600 1,685 T/B 7,000 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,290 2,300 2,260 2,260 -30 9,718,500 22,206,946,000 523 376.667 2,270 J 5,500 2,260 T/B 51,000 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 730 740 730 730 0 5,174,000 3,794,808,500 519 169.767 735 J 200,900 730 T/B 3,646,200 52 BKSL Sentul City Tbk. --S6K--1 137 139 134 134 -3 73,234,200 9,956,490,500 1,180 9.259 135 J 275,000 134 T/B 2,962,500 53 BKSW Bank QNB Indonesia Tbk. --U8---2 208 218 208 208 0 72,300 15,112,800 21 477.283 218 J 1,900 208 T/B 12,600 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 9,900 J 400 8,525 B 100 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 350 350 342 346 -4 15,500 5,411,200 11 108.125 346 T/J 100 344 B 5,000 57 BMTR Global Mediacom Tbk. --S9LKO1 655 670 640 640 -15 37,434,600 24,756,305,500 6,967 520.918 645 J 188,800 640 T/B 140,400 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 380,100 19,005,000 620 1.719 50 T/J 2,710,740,600 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,425 1,440 1,395 1,440 15 3,384,900 4,792,876,500 770 10.632 1,440 T/J 1,302,100 1,405 B 1,500 60 BNII Bank Maybank Indonesia Tbk. --M8K--1 282 294 280 288 6 7,055,700 2,027,657,200 697 3.404 288 T/J 138,100 286 B 431,800 61 BNLI Bank Permata Tbk. --M8K--1 650 660 650 655 5 8,388,700 5,487,436,500 367 7.132 660 J 2,292,200 655 T/B 2,960,900 62 BOGA Bintang Oto Global Tbk. --S9---2 630 630 625 625 -5 1,972,700 1,236,047,500 361 606.796 630 J 183,700 625 T/B 63,400 63 BOLT Garuda Metalindo Tbk. --U4---2 960 960 955 960 0 70,300 67,480,500 65 174.545 960 T/J 19,000 955 B 6,400 64 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,000 5,950 5,525 5,950 -50 2,700 15,370,000 3 1,190.000 5,975 J 5,000 5,525 B 2,500 65 BRAM Indo Kordsa Tbk. --U4---1 7,450 0 0 7,450 0 0 0 0 289.945 7,175 J 5,600 6,025 B 5,000 66 BRMS Bumi Resources Minerals Tbk. --U9---2 88 92 87 90 2 463,792,100 41,573,615,000 6,312 14.173 90 T/J 5,436,900 89 B 7,135,100 67 BRNA Berlina Tbk. --U3---2 1,380 1,300 1,250 1,250 -130 300 380,000 3 937.875 1,250 T/J 4,900 1,200 B 100 68 BRPT Barito Pacific Tbk. --S3XXO1 2,200 2,310 2,180 2,310 110 36,118,000 80,914,204,000 3,271 180.905 2,320 J 1,019,600 2,310 T/B 1,739,400 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,735 1,745 1,710 1,725 -10 15,560,900 26,837,613,500 2,958 337.901 1,725 T/J 142,600 1,720 B 10,500 70 BSIM Bank Sinarmas Tbk. --U8---1 810 805 805 805 -5 1,500 1,207,500 2 549.042 800 J 2,200 795 B 100 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,440 2,440 2,400 2,400 -40 11,700 28,116,000 5 123.077 2,440 J 14,300 2,330 B 10,100 72 BSWD Bank Of India Indonesia Tbk. --U8---2 1,785 1,780 1,780 1,780 -5 1,000 1,780,000 4 1,329.052 1,780 T/J 8,100 1,610 B 100 73 BTEK Bumi Teknokultura Unggul Tbk --S5---2 129 129 125 126 -3 989,100 124,868,800 94 965.369 127 J 162,400 126 T/B 600 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 477,514,300 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8---1 2,590 2,600 2,590 2,590 0 101,000 262,095,000 44 501.392 2,600 J 21,800 2,590 T/B 20,700 76 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,470 1,460 1,460 1,460 -10 3,600 5,256,000 3 247.458 1,460 T/J 12,300 1,360 B 900 77 BUMI Bumi Resources Tbk. --S2LKO2 322 348 322 344 22 2,225,676,800 747,233,513,200 22,582 19.965 344 T/J 5,535,900 342 B 25,077,000 78 BUVA Bukit Uluwatu Villa Tbk. --U9---2 530 525 520 520 -10 20,200 10,505,000 4 200.000 520 T/J 15,800 515 B 10,000 79 BVIC Bank Victoria International Tbk. --S8---1 240 244 238 240 0 316,900 76,131,000 48 226.944 242 J 100 240 T/B 124,600 80 BWPT Eagle High Plantations Tbk. --U1K--1 232 236 228 232 0 67,406,900 15,641,420,400 1,162 50.740 232 T/J 4,703,100 230 B 1,702,500 81 BYAN Bayan Resources Tbk. --U2---1 10,900 10,950 10,900 10,925 25 10,200 111,322,500 10 188.362 10,925 T/J 2,500 10,900 B 1,000 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,410 1,500 1,375 1,470 60 65,800 96,785,500 13 84.000 1,470 T/J 25,000 1,425 B 300 83 CASA Capital Financial Indonesia Tbk. XRS8K--2 278 290 270 274 -4 3,350,100 941,753,400 323 500.575 274 T/J 63,200 272 B 22,600 84 CASS Cardig Aero Services Tbk. --U7---2 745 750 740 750 5 251,500 188,574,000 7 187.500 750 T/J 256,900 740 B 1,200 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 84 89 83 86 2 1,611,200 138,109,500 83 550.400 86 T/J 230,500 85 B 21,000 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 300 318 300 310 10 532,800 165,460,600 115 24.258 310 T/J 19,300 308 B 500,000 87 CITA Cita Mineral Investindo Tbk. --U2---2 690 0 0 690 0 0 0 0 2,503.810 690 J 18,300 520 B 2,000 88 CLEO Sariguna Primatirta Tbk. --S5---2 920 925 905 920 0 1,846,400 1,690,572,000 402 800.000 920 T/J 269,000 905 B 223,600 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,545 1,545 1,505 1,530 -15 65,800 99,518,000 29 146.403 1,515 J 1,400 1,505 B 21,000 90 COWL Cowell Development Tbk. --M6---2 880 885 860 885 5 423,300 372,696,500 164 680.769 885 T/J 23,800 875 B 300 91 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,600 3,630 3,490 3,630 30 9,073,200 32,502,932,000 2,978 16,532.313 3,630 T/J 61,700 3,610 B 101,300 92 CPRO Central Proteina Prima Tbk. --U3K--1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 135,208,700 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 426 460 426 460 34 1,334,100 595,031,800 99 232.130 460 T/J 3,900 450 B 37,900 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,780 1,600 1,600 1,600 -180 500 800,000 1 533.333 0 J 0 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 1,240 1,265 1,220 1,250 10 39,140,700 48,708,598,500 2,818 279.868 1,250 T/J 61,800 1,245 B 26,000 97 DART Duta Anggada Realty Tbk. --U6---1 300 308 302 308 8 2,400 727,800 3 56.938 308 T/J 18,000 302 B 3,200 98 DEWA Darma Henwa Tbk --U2---1 52 55 52 53 1 516,434,700 27,646,286,100 5,375 17.486 54 J 10,682,900 53 T/B 2,302,900 99 DILD Intiland Development Tbk. --S6---1 346 346 342 342 -4 3,315,800 1,138,869,000 303 59.596 344 J 411,600 342 T/B 250,200 100 DKFT Central Omega Resources Tbk. --U2---2 400 402 390 400 0 615,500 244,950,800 46 1,027.485 400 T/J 2,800 394 B 300 101 DLTA Delta Djakarta Tbk. --U5---1 4,850 4,850 4,850 4,850 0 200 970,000 1 28,991.572 4,850 T/J 2,500 4,750 B 1,300 102 DMAS Puradelta Lestari Tbk. --M6K--1 186 188 173 174 -12 47,831,300 8,501,851,500 1,343 82.857 175 J 36,200 174 T/B 3,637,400 103 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,230 2,350 2,250 2,350 120 68,800 156,680,000 10 2,064.319 2,340 J 1,000 2,250 B 20,000 104 DOID Delta Dunia Makmur Tbk. --S2K--2 1,035 1,060 1,035 1,045 10 44,390,800 46,580,382,500 2,238 1,414.762 1,045 T/J 247,700 1,040 B 1,312,000 105 DPUM Dua Putra Utama Makmur Tbk. --U9---1 288 286 272 280 -8 364,600 100,811,000 71 50.909 282 J 22,600 280 T/B 72,400 106 DSNG Dharma Satya Nusantara Tbk. --U1---1 390 398 386 390 0 4,015,500 1,568,999,800 184 105.405 390 T/J 263,300 388 B 10,100 107 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,900 0 0 13,900 0 0 0 0 926.667 16,500 J 3,100 13,925 B 2,300 108 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 2,030 2,020 2,000 2,020 -10 2,800 5,643,000 8 743.545 2,020 T/J 900 1,970 B 10,100 110 ELSA Elnusa Tbk. --S2K--1 450 466 454 458 8 138,433,600 63,670,663,600 4,935 114.500 458 T/J 330,100 456 B 3,105,800 111 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 14,292,600 714,630,000 260 10.308 50 T/J 172,440,300 0 B 0 112 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,990 0 0 2,990 0 0 0 0 2,091.948 2,990 J 3,000 0 B 0 113 ERAA Erajaya Swasembada Tbk. --S9---1 740 745 720 740 0 17,591,400 12,890,630,500 1,377 74.000 745 J 627,600 740 T/B 460,000 114 ESSA Surya Esa Perkasa Tbk. --U2---1 252 260 240 252 0 16,556,100 4,106,913,800 829 413.115 252 T/J 193,100 250 B 283,000 115 EXCL XL Axiata Tbk. --S7XXO1 3,090 3,090 3,010 3,010 -80 5,186,100 15,738,712,000 2,536 152.760 3,020 J 5,200 3,010 T/B 129,600 116 FAST Fast Food Indonesia Tbk. --U9---2 1,540 1,535 1,500 1,500 -40 1,500 2,253,500 2 2,359.047 1,530 J 300 1,500 T/B 100 117 FASW Fajar Surya Wisesa Tbk. --U3---1 5,375 5,375 5,225 5,300 -75 155,200 822,200,000 54 1,214.593 5,300 T/J 7,200 5,200 B 5,000 118 FIRE Alfa Energi Investama Tbk. --U2---2 1,550 1,800 1,550 1,700 150 2,800 4,430,000 7 340.000 1,825 J 100 1,700 T/B 1,800 119 FISH FKS Multi Agro Tbk. --U9---2 2,350 2,400 2,350 2,380 30 21,000 49,880,000 8 1,904.000 2,430 J 5,000 2,350 B 8,000 120 FMII Fortune Mate Indonesia Tbk --U6---2 500 520 505 510 10 978,800 503,883,000 47 510.000 510 T/J 2,500 505 B 6,100 121 FORZ Forza Land Indonesia Tbk. --S6---1 730 740 725 725 -5 32,712,900 23,923,797,000 117 329.545 735 J 30,000 725 T/B 80,400 122 FPNI Lotte Chemical Titan Tbk. --M3---2 202 204 200 202 0 1,276,300 257,477,000 145 61.272 204 J 297,900 202 T/B 9,300 123 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 6,900 345,000 5 2.778 50 T/J 7,526,100 0 B 0 124 GEMS Golden Energy Mines Tbk. --U2---1 2,700 0 0 2,700 0 0 0 0 108.000 2,690 J 500 2,560 B 5,000 125 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 318 320 312 312 -6 8,343,600 2,624,333,200 575 41.941 314 J 75,600 312 T/B 2,212,100 126 GJTL Gajah Tunggal Tbk. --S4K--1 860 935 860 890 30 82,401,100 75,041,139,500 6,823 174.729 895 J 17,800 890 T/B 99,800 127 GMFI Garuda Maintenance Facility Aero Asia Tbk. --U4---1 374 376 358 362 -12 4,566,200 1,658,877,200 563 90.500 362 T/J 111,900 360 B 264,100 128 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 10,500 0 0 10,500 0 0 0 0 1,826.087 10,600 J 100 10,500 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---1 159 160 156 156 -3 528,600 83,599,100 26 62.400 159 J 3,000 156 T/B 108,300 131 HDTX Panasia Indo Resources Tbk. --U4---1 344 330 330 330 -14 2,600 858,000 2 52.040 330 T/J 4,400 328 B 2,000 132 HERO Hero Supermarket Tbk. --U9---1 995 970 970 970 -25 1,000 970,000 1 2,024.714 970 T/J 5,500 960 B 100 133 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,000 3,300 3,010 3,290 290 217,600 702,250,000 113 1,007.163 3,290 T/J 8,600 3,270 B 1,000 134 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 725 725 725 725 0 1,100 797,500 2 1,115.385 725 T/J 41,800 695 B 100 135 HRTA Hartadinata Abadi Tbk. --S5---2 288 290 286 288 0 936,300 269,426,200 53 96.000 288 T/J 132,600 286 B 30,400 136 HRUM Harum Energy Tbk. --S2K--1 3,100 3,480 3,100 3,410 310 24,892,500 82,854,190,000 4,775 65.577 3,420 J 136,200 3,410 T/B 19,600 137 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,100 0 0 8,100 0 0 0 0 871.155 8,050 J 500 6,500 B 10,000 138 IDPR Indonesia Pondasi Raya Tbk. --U6---1 900 920 880 880 -20 35,200 31,638,000 21 68.750 900 J 91,900 880 T/B 900 139 IIKP Inti Agri Resources Tbk --U5---2 304 306 296 298 -6 276,014,500 83,212,867,000 1,469 571.999 298 T/J 541,000 296 B 391,500 140 IMAS Indomobil Sukses Internasional Tbk. --U4---1 845 855 845 850 5 71,900 61,132,500 11 114.113 850 T/J 1,500 845 B 58,500 141 IMJS Indomobil Multi Jasa Tbk. --M8---1 280 298 280 298 18 7,011,900 2,033,938,000 297 59.600 298 T/J 431,800 290 B 16,800 142 IMPC Impack Pratama Industri Tbk. --U3---2 1,055 1,055 1,050 1,050 -5 122,700 129,420,500 20 276.316 1,050 T/J 94,400 1,040 B 6,300 143 INAF Indofarma Tbk. --U5K--1 4,410 4,500 4,350 4,480 70 107,700 475,800,000 165 1,792.000 4,480 T/J 900 4,470 B 1,400 144 INCO Vale Indonesia Tbk. --S2XXO1 3,430 3,690 3,560 3,660 230 25,359,700 92,091,807,000 3,781 1,493.878 3,660 T/J 210,400 3,650 B 100 145 INDY Indika Energy Tbk. --S7K--1 4,240 4,560 4,240 4,530 290 41,833,900 186,692,079,000 7,082 153.559 4,530 T/J 83,400 4,520 B 75,600 146 INKP Indah Kiat Pulp & Paper Tbk. --S3---1 7,975 8,200 7,950 8,100 125 8,339,100 67,258,280,000 2,133 417.382 8,100 T/J 260,400 8,075 B 40,200 147 INPC Bank Artha Graha Internasional Tbk. --S8---1 85 86 84 85 0 2,207,700 186,822,600 192 0.486 85 T/J 408,600 84 B 1,112,700 148 INPP Indonesian Paradise Property Tbk. --M9---2 620 620 620 620 0 2,300 1,426,000 4 590.476 625 J 122,000 620 T/B 44,100 149 INTA Intraco Penta Tbk. --U9---2 458 460 456 458 0 1,483,500 679,579,600 140 322.851 458 T/J 207,100 454 B 742,800 150 ISAT Indosat Tbk. --S7K--1 5,800 5,950 5,650 5,675 -125 479,400 2,756,492,500 439 405.357 5,725 J 2,500 5,675 T/B 37,100 151 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 130 132 128 130 0 4,360,900 566,797,100 220 44.068 130 T/J 632,400 129 B 305,300 152 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 29,750 30,850 29,800 30,325 575 1,880,500 57,622,400,000 2,738 216.607 30,575 J 8,100 30,325 T/B 7,700 153 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 118 120 116 118 0 75,600 8,936,900 35 84.286 118 T/J 58,100 117 B 300 154 JIHD Jakarta International Hotels & Development Tbk. --U9---2 490 490 490 490 0 51,800 25,382,000 8 277.951 496 J 100 486 B 10,000 155 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 540 0 0 540 0 0 0 0 446.957 540 J 279,600 525 B 100 156 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,440 1,460 1,405 1,425 -15 4,387,600 6,271,892,000 933 389.557 1,425 T/J 10,200 1,420 B 11,500 157 JRPT Jaya Real Property Tbk. --S6---1 885 905 845 900 15 2,109,300 1,883,500,000 124 865.385 900 T/J 100,000 895 B 500 158 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,950 5,975 5,700 5,700 -250 29,542,300 171,369,325,000 6,929 336.124 5,700 T/J 2,025,000 5,675 B 947,400 159 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 2,110 0 0 2,110 0 0 0 0 454.428 2,110 J 400 1,710 B 300 160 KAEF Kimia Farma Tbk. --M5K--1 2,450 2,520 2,440 2,440 -10 970,600 2,390,424,000 393 2,440.000 2,450 J 40,600 2,440 T/B 90,700 161 KBLI KMI Wire & Cable Tbk. --S4K--1 458 476 458 468 10 16,934,100 7,914,056,600 1,070 56.866 470 J 470,900 468 T/B 168,700 162 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---1 290 290 284 284 -6 8,106,000 2,317,756,400 352 9.853 286 J 2,442,000 284 T/B 258,400 164 KINO Kino Indonesia Tbk. --U5---2 2,010 2,070 2,000 2,070 60 23,400 47,598,000 40 54.474 2,070 T/J 2,800 2,000 B 59,500 165 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,780 2,830 2,720 2,790 10 225,900 630,674,000 33 930.000 2,780 J 7,500 2,720 B 7,100 166 KKGI Resource Alam Indonesia Tbk. --S2---1 434 456 434 456 22 1,969,700 880,166,600 180 1,600.000 456 T/J 470,800 452 B 300 167 KMTR Kirana Megatara Tbk. --M3---2 468 474 466 466 -2 172,800 80,781,000 43 101.747 470 J 32,200 466 T/B 52,600 168 KPIG MNC Land Tbk. --U9---2 1,335 1,330 1,250 1,325 -10 42,400 54,700,500 26 285.112 1,325 T/J 1,400 1,210 B 1,000 169 KRAH Grand Kartech Tbk. --U4---2 2,750 2,750 2,730 2,750 0 79,700 218,563,000 72 1,000.000 2,740 J 8,200 2,730 B 400 170 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 500 525 505 520 20 41,667,900 21,532,931,500 1,406 64.648 520 T/J 1,706,800 515 B 1,582,700 171 KREN Kresna Graha Investama Tbk. --S8K--1 560 560 550 560 0 47,318,700 26,324,080,500 6,362 5,826.051 560 T/J 1,145,300 555 B 7,300 172 LINK Link Net Tbk. --S9K--1 5,875 5,875 5,500 5,500 -375 189,700 1,066,805,000 309 343.750 5,525 J 700 5,500 T/B 96,500 173 LPCK Lippo Cikarang Tbk --S6---1 3,360 3,390 3,330 3,360 0 579,200 1,947,909,000 173 363.243 3,360 T/J 40,700 3,350 B 4,100 174 LPKR Lippo Karawaci Tbk. --S6XXO1 510 515 500 500 -10 20,899,100 10,595,565,000 1,321 128.020 505 J 751,800 500 T/B 7,771,000 175 LPPF Matahari Department Store Tbk. --S9XXO1 11,225 11,325 11,150 11,225 0 4,065,200 45,693,770,000 3,732 254.356 11,250 J 3,000 11,225 T/B 712,300 176 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,365 1,375 1,305 1,310 -55 53,029,400 70,640,309,000 3,835 338.065 1,315 J 17,500 1,310 T/B 66,400 177 MABA Marga Abhinaya Abadi Tbk. --U9---2 1,095 1,120 1,070 1,095 0 2,508,300 2,778,289,500 942 2,308.860 1,095 T/J 33,200 1,085 B 500 178 MAIN Malindo Feedmill Tbk. --U3---1 720 715 710 710 -10 1,581,700 1,128,091,500 235 403.409 710 T/J 33,500 705 B 162,500 179 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,840 1,865 1,800 1,865 25 9,300 16,886,000 15 111.012 1,860 J 1,100 1,810 B 2,500 180 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,450 7,500 7,300 7,350 -100 2,316,000 17,092,725,000 1,140 1,176.000 7,350 T/J 275,200 7,325 B 200 181 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,735 1,740 1,615 1,725 -10 1,935,900 3,253,662,500 563 690.000 1,725 T/J 230,000 1,720 B 14,200 182 MASA Multistrada Arah Sarana Tbk. --S4---1 294 294 282 288 -6 471,900 135,410,800 26 204.778 290 J 10,000 288 T/B 95,000 183 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,070 4,070 4,070 4,070 0 1,000 4,070,000 1 1,606.125 4,100 J 2,500 3,900 B 10,500 184 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,370 3,600 3,340 3,570 200 275,800 949,032,000 195 274.615 3,570 T/J 11,500 3,530 B 2,000 185 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 845 920 840 895 50 38,883,000 34,454,775,000 2,783 55.938 895 T/J 307,600 890 B 593,500 186 MCAS M Cash Integrasi Tbk. --U9---2 2,120 2,150 2,110 2,130 10 4,396,200 9,368,729,000 264 153.791 2,130 T/J 121,100 2,120 B 5,800 187 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 230 242 230 230 0 44,230,200 10,402,003,200 2,123 206.293 232 J 821,900 230 T/B 2,038,600 188 MDIA Intermedia Capital Tbk. --U9---1 188 212 181 188 0 677,100 129,253,100 62 136.232 196 J 100 188 T/B 150,000 189 MDKA Merdeka Copper Gold Tbk. --U2---2 2,360 2,350 2,300 2,350 -10 45,400 104,722,000 17 117.500 2,350 T/J 18,400 2,310 B 26,200 190 MDLN Modernland Realty Tbk. --S6---1 302 304 300 304 2 6,921,700 2,084,581,200 159 90.220 304 T/J 32,400 302 B 506,800 191 MEDC Medco Energi Internasional Tbk. --S2K--1 1,265 1,365 1,285 1,345 80 141,587,600 188,464,579,500 6,486 2,368.917 1,345 T/J 3,399,600 1,340 B 111,700 192 MEGA Bank Mega Tbk. --U8---1 2,950 0 0 2,950 0 0 0 0 2,150.334 3,030 J 100 2,890 B 10,000 193 MERK Merck Tbk. --U5---2 8,375 0 0 8,375 0 0 0 0 22,081.894 8,400 J 27,200 8,100 B 100 194 META Nusantara Infrastructure Tbk. --S7---1 220 220 210 218 -2 21,309,100 4,622,796,400 323 65.446 218 T/J 162,600 216 B 830,600 195 MFIN Mandala Multifinance Tbk. --U8---2 1,435 1,415 1,405 1,415 -20 51,800 73,284,000 3 725.641 1,415 T/J 5,000 1,410 B 5,000 196 MIDI Midi Utama Indonesia Tbk. --U9---2 1,025 0 0 1,025 0 0 0 0 372.727 1,060 J 1,100 920 B 100 197 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,900 1,910 1,880 1,905 5 7,455,200 14,154,757,000 1,338 112.159 1,905 T/J 37,100 1,900 B 16,900 198 MINA Sanurhasta Mitra Tbk. --U9---2 1,870 1,900 1,845 1,845 -25 6,153,500 11,506,715,500 25 1,757.143 1,850 J 31,000 1,845 T/B 9,300 199 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 256 258 248 254 -2 2,522,700 639,407,800 112 635.000 254 T/J 148,100 252 B 65,000 200 MKPI Metropolitan Kentjana Tbk. --U6---2 35,425 35,400 34,900 35,400 -25 107,400 3,792,072,500 55 1,685.714 34,000 J 21,100 33,650 B 5,200 201 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,000 14,050 14,050 14,050 50 151,100 2,122,955,000 29 89,490.446 14,250 J 2,500 14,050 T/B 5,000 202 MLPL Multipolar Tbk. --S9K--1 180 183 177 177 -3 18,550,200 3,325,025,600 546 20.302 178 J 30,100 177 T/B 233,400 203 MLPT Multipolar Technology Tbk. --U9---1 484 498 486 498 14 9,200 4,550,400 11 103.750 498 T/J 21,600 492 B 2,000 204 MMLP Mega Manunggal Property Tbk. --U6---2 590 0 0 590 0 0 0 0 100.855 585 J 105,000 575 B 20,100 205 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,455 1,470 1,435 1,460 5 25,976,200 37,900,611,000 3,578 162.222 1,460 T/J 675,500 1,455 B 3,800 206 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 860 870 840 845 -15 321,700 272,020,000 56 56.333 865 J 9,100 845 T/B 5,100 207 MPPA Matahari Putra Prima Tbk. --S9K--1 492 496 482 482 -10 1,588,700 770,082,200 238 202.649 484 J 12,800 482 T/B 53,500 208 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,000 0 0 4,000 0 0 0 0 362.817 3,800 J 20,000 3,000 B 2,600 209 MSKY MNC Sky Vision Tbk. --U9---1 790 800 800 800 10 20,000 16,000,000 3 52.632 795 J 50,000 790 B 500 210 MTDL Metrodata Electronics Tbk. --U9---1 660 695 665 665 5 65,900 44,046,000 22 1,197.163 675 J 30,900 665 T/B 12,000 211 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---1 356 370 356 370 14 71,900 25,649,200 5 155.560 366 J 2,600 356 B 353,300 213 MYOH Samindo Resources Tbk. --U2---1 780 780 775 780 0 278,200 216,835,500 45 92.904 780 T/J 110,300 775 B 27,300 214 MYOR Mayora Indah Tbk. --M5KB-1 2,380 2,380 2,290 2,300 -80 780,600 1,801,774,000 407 11,505.753 2,330 J 10,900 2,300 T/B 74,400 215 MYRX Hanson International Tbk. --S6XXO2 113 113 111 111 -2 546,354,100 61,189,266,900 482 75.700 112 J 661,200 111 T/B 5,945,000 216 NASA Ayana Land International Tbk. --U9---2 416 416 416 416 0 46,600 19,385,600 10 403.883 418 J 140,100 416 T/B 90,400 217 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,930 4,050 3,950 4,010 80 395,600 1,588,323,000 370 1,233.846 4,010 T/J 21,900 4,000 B 10,900 218 NIRO Nirvana Development Tbk. --U6---2 75 77 76 77 2 19,400 1,482,900 4 73.333 78 J 120,000 77 T/B 141,500 219 NISP Bank OCBC NISP Tbk. --U8---1 1,810 1,810 1,810 1,810 0 1,000 1,810,000 1 1,096.657 1,810 T/J 1,000 1,795 B 200 220 NOBU Bank Nationalnobu Tbk. --M8---1 900 890 890 890 -10 1,100 979,000 2 237.333 915 J 300 890 T/B 600 221 NRCA Nusa Raya Cipta Tbk. --S6---1 416 420 410 410 -6 1,985,700 819,935,400 220 48.235 414 J 89,200 410 T/B 102,600 222 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 770 830 770 795 25 1,479,200 1,187,684,000 440 1,572.856 805 J 46,700 795 T/B 2,500 223 PALM Provident Agro Tbk. --U1---2 308 320 300 302 -6 112,100 33,660,600 10 82.543 310 J 4,500 304 B 50,000 224 PANS Panin Sekuritas Tbk. --U8---1 2,420 2,500 2,410 2,440 20 49,000 120,343,000 45 1,774.545 2,440 T/J 4,000 2,410 B 100 225 PBRX Pan Brothers Tbk. --S4K--1 496 496 486 492 -4 21,901,900 10,717,712,800 5,635 870.796 494 J 100,100 492 T/B 356,800 226 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,500 1,800 1,745 1,750 250 1,300 2,289,000 6 145.833 1,750 T/J 24,800 1,525 B 200 227 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,690 2,710 2,570 2,650 -40 242,477,800 638,004,603,000 19,721 883.333 2,660 J 940,900 2,650 T/B 3,756,600 228 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,300 1,300 1,240 1,300 0 21,100 26,788,000 14 253.659 1,300 T/J 4,100 1,260 B 1,500 229 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,520 3,500 3,500 3,500 -20 100 350,000 1 1,452.342 3,500 T/J 100 3,450 B 100 230 PNBN Bank Pan Indonesia Tbk --M8K--1 1,150 1,255 1,150 1,180 30 13,189,900 15,844,698,000 1,264 1,964.702 1,185 J 100,000 1,180 T/B 1,235,600 231 PNIN Paninvest Tbk. --U8---1 910 1,135 900 1,135 225 11,562,500 12,638,584,000 931 1,206.933 0 J 0 1,135 T/B 1,029,200 232 PNLF Panin Financial Tbk. --S8K--1 238 288 238 274 36 245,095,800 66,111,839,400 6,694 296.152 274 T/J 1,731,000 272 B 500,300 233 POOL Pool Advista Indonesia Tbk. --S9---2 3,960 3,980 3,950 3,980 20 21,233,400 84,316,451,000 265 2,526.166 3,980 T/J 181,300 3,970 B 151,300 234 POWR Cikarang Listrindo Tbk. --M7---2 1,245 1,240 1,225 1,230 -15 132,600 163,146,500 14 82.000 1,230 T/J 22,700 1,225 B 7,600 235 PPRE PP Presisi Tbk. --U7---1 404 410 404 410 6 2,046,500 836,119,000 160 95.349 410 T/J 347,300 408 B 112,000 236 PPRO PP Properti Tbk. --S6LKO1 200 204 197 198 -2 97,116,300 19,423,787,800 1,957 428.108 199 J 1,030,200 198 T/B 2,120,700 237 PRDA Prodia Widyahusada Tbk. --U9---2 3,700 3,700 3,610 3,680 -20 5,200 19,208,000 8 56.615 3,650 J 30,200 3,610 B 200 238 PSAB J Resources Asia Pasifik Tbk. --M2---2 198 208 200 202 4 15,989,000 3,267,579,200 764 655.355 204 J 276,000 202 T/B 1,644,000 239 PTBA Bukit Asam Tbk. --S2BXO1 3,330 3,380 3,320 3,340 10 40,008,900 133,921,857,000 4,184 2,904.348 3,340 T/J 4,034,200 3,330 B 348,000 240 PTPP PP (Persero) Tbk. --S6XXO1 3,210 3,240 3,160 3,220 10 27,662,100 88,599,244,000 2,808 605.263 3,220 T/J 32,800 3,210 B 7,300 241 PTRO Petrosea Tbk. --M2---1 2,320 2,480 2,330 2,460 140 11,049,700 26,797,600,000 1,671 1,968.000 2,470 J 63,100 2,460 T/B 147,200 242 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,200 0 0 7,200 0 0 0 0 564.706 7,200 J 7,100 0 B 0 243 PWON Pakuwon Jati Tbk. --S6BXO1 705 715 680 695 -10 41,052,500 28,334,823,500 2,658 2,679.363 695 T/J 1,256,400 690 B 342,600 244 RAJA Rukun Raharja Tbk. --S7---1 288 290 280 280 -8 1,526,400 430,394,400 117 961.803 284 J 200 280 T/B 419,800 245 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,195 1,220 1,185 1,190 -5 5,817,400 7,007,713,500 944 743.750 1,195 J 20,000 1,190 T/B 93,700 246 RDTX Roda Vivatex Tbk --U6---1 6,700 0 0 6,700 0 0 0 0 352.968 6,700 J 400 6,100 B 100 247 RIMO Rimo International Lestari Tbk --S9---2 151 153 147 147 -4 903,996,100 135,572,977,200 1,261 80.706 148 J 420,000 147 T/B 1,538,400 248 RMBA Bentoel Internasional Investama Tbk. --U5---1 356 0 0 356 0 0 0 0 2,785.603 356 J 5,500 330 B 1,000 249 RODA Pikko Land Development Tbk. --U6---2 166 170 166 166 0 900 151,200 7 265.049 166 T/J 1,900 165 B 300 250 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,235 1,245 1,225 1,240 5 1,694,400 2,087,035,000 545 486.275 1,240 T/J 15,000 1,230 B 38,200 251 SAME Sarana Meditama Metropolitan Tbk. --M9---2 570 590 570 580 10 2,688,800 1,558,606,500 871 725.000 580 T/J 45,600 575 B 18,500 252 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 9,700 9,675 9,500 9,675 -25 4,500 43,275,000 8 6,241.935 9,700 J 2,900 9,400 B 1,100 254 SCMA Surya Citra Media Tbk. --S9BXO1 2,530 2,540 2,500 2,520 -10 11,408,700 28,839,946,000 1,827 1,139.998 2,530 J 676,900 2,520 T/B 2,272,100 255 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 890 0 0 890 0 0 0 0 995.470 900 J 20,000 800 B 5,000 256 SGRO Sampoerna Agro Tbk. --U1---1 2,540 2,550 2,500 2,550 10 195,500 498,081,000 35 108.974 2,560 J 120,000 2,540 B 8,000 257 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,320 1,300 1,160 1,160 -160 36,900 43,358,000 29 53.906 1,200 J 2,000 1,155 B 4,400 258 SHIP Sillo Maritime Perdana Tbk. --S7---2 760 775 760 775 15 2,731,700 2,085,181,000 167 553.571 775 T/J 134,100 770 B 249,900 259 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---1 600 610 590 600 0 9,784,200 5,863,069,500 250 103.448 605 J 149,600 600 T/B 52,700 261 SILO Siloam International Hospitals Tbk. --U9K--1 9,000 9,000 8,900 8,925 -75 69,900 626,885,000 190 101.365 8,975 J 1,100 8,925 T/B 3,800 262 SIMP Salim Ivomas Pratama Tbk. --M1---1 505 510 500 505 0 10,190,400 5,120,990,500 446 45.909 505 T/J 956,300 500 B 3,162,800 263 SMAR Smart Tbk. --U1---2 3,700 3,650 3,650 3,650 -50 1,500 5,475,000 1 1,205.974 3,650 T/J 700 3,510 B 100 264 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,180 3,190 3,110 3,150 -30 256,900 805,988,000 332 562.500 3,160 J 1,000 3,150 T/B 1,500 265 SMCB Holcim Indonesia Tbk. --M3---1 895 905 890 905 10 428,100 385,046,500 118 1,092.995 905 T/J 235,900 900 B 23,000 266 SMDR Samudera Indonesia Tbk. --S7---1 575 595 575 580 5 19,445,200 11,349,482,500 1,278 2,327.635 580 T/J 330,200 575 B 1,690,100 267 SMRA Summarecon Agung Tbk. --S6XXO1 1,050 1,070 1,020 1,035 -15 50,081,900 52,651,494,500 1,933 1,700.624 1,040 J 377,700 1,035 T/B 654,400 268 SMRU SMR Utama Tbk. --U2---2 496 498 494 498 2 35,000 17,398,800 5 121.785 498 T/J 109,300 494 B 113,200 269 SMSM Selamat Sempurna Tbk. --S4---1 1,330 1,330 1,320 1,325 -5 515,100 683,583,000 69 3,539.090 1,330 J 11,300 1,325 T/B 68,300 270 SOCI Soechi Lines Tbk. --M7---1 262 272 262 272 10 36,794,100 9,881,765,000 2,660 49.455 272 T/J 1,330,100 270 B 510,600 271 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 198 198 196 197 -1 11,800 2,319,500 14 210.243 202 J 100 197 T/B 52,700 272 SRIL Sri Rejeki Isman Tbk. --S4LKO1 374 378 374 376 2 27,855,900 10,494,400,400 1,551 156.667 378 J 9,221,800 376 T/B 7,132,600 273 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,630 3,690 3,660 3,660 30 20,900 76,738,000 25 66.545 3,660 T/J 60,700 3,650 B 4,300 274 SSIA Surya Semesta Internusa Tbk. --S6K--1 530 535 520 525 -5 35,510,700 18,688,487,000 1,681 215.385 525 T/J 1,204,900 520 B 8,223,300 275 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,485 1,500 1,485 1,490 5 32,930,500 49,059,134,000 3,915 222.388 1,490 T/J 2,700 1,485 B 106,000 276 STTP Siantar Top Tbk. --U5---2 4,390 0 0 4,390 0 0 0 0 2,594.103 0 J 0 0 B 0 277 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 11,400 570,000 2 64.769 50 T/J 98,671,600 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 3,710 3,720 3,710 3,710 0 1,119,500 4,158,810,000 478 3,372.727 3,720 J 27,800 3,710 T/B 99,900 280 TARA Sitara Propertindo Tbk. --S6K--1 805 805 800 800 -5 41,429,200 33,174,704,500 3,901 754.717 800 T/J 20,300 795 B 482,200 281 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,375 6,350 6,150 6,350 -25 1,127,300 7,035,992,500 1,283 313.580 6,350 T/J 676,100 6,275 B 1,200 282 TBLA Tunas Baru Lampung Tbk. --S1---1 1,250 1,250 1,215 1,225 -25 4,858,500 5,978,682,500 568 278.948 1,225 T/J 67,800 1,220 B 1,000 283 TCID Mandom Indonesia Tbk. --U5---1 18,150 0 0 18,150 0 0 0 0 1,780.250 17,750 J 22,300 16,000 B 500 284 TELE Tiphone Mobile Indonesia Tbk. --M9K--1 940 960 940 940 0 739,200 694,865,000 27 303.226 950 J 1,700 935 B 200,000 285 TFCO Tifico Fiber Indonesia Tbk. --U4---2 740 800 745 800 60 1,600 1,207,500 8 181.291 790 J 3,000 705 B 100 286 TGKA Tigaraksa Satria Tbk. --U9---2 2,550 0 0 2,550 0 0 0 0 2,095.489 2,800 J 100 2,500 B 100 287 TGRA Terregra Asia Energy Tbk. --U7---1 520 525 510 515 -5 772,000 400,764,000 212 257.500 520 J 500 510 B 1,000 288 TINS Timah Tbk. --S2K--1 975 1,045 985 1,040 65 81,975,700 83,891,073,500 4,973 531.434 1,040 T/J 1,621,900 1,035 B 487,200 289 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 4,410 4,620 4,350 4,600 190 7,169,000 32,391,967,000 1,646 284.410 4,610 J 100 4,600 T/B 109,700 290 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,135 1,175 1,165 1,165 30 200 234,000 2 535.903 1,165 T/J 1,000 1,135 B 11,000 291 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,600 2,650 2,270 2,270 -330 9,100 20,695,000 5 119.474 2,600 J 10,000 2,270 T/B 17,300 292 TOPS Totalindo Eka Persada Tbk. --U6---1 3,760 3,800 3,750 3,780 20 8,663,400 32,652,535,000 961 1,219.355 3,780 T/J 132,500 3,770 B 100,000 293 TOTL Total Bangun Persada Tbk. --S6---1 710 735 710 730 20 3,731,900 2,697,775,000 778 262.377 735 J 65,100 730 T/B 18,600 294 TOTO Surya Toto Indonesia Tbk. --U3---2 396 398 396 396 0 40,100 15,901,600 12 1,284.588 396 T/J 1,500 394 B 500 295 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,940 3,970 3,880 3,880 -60 292,600 1,144,922,000 458 3,708.554 3,880 T/J 66,600 3,850 B 20,700 296 TRAM Trada Alam Minera Tbk. --U7---1 286 316 288 316 30 1,018,623,700 307,974,657,000 13,612 261.170 318 J 27,611,900 316 T/B 3,612,500 297 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 150 150 143 150 0 700 100,900 4 151.156 149 J 1,100 143 B 8,500 298 TRST Trias Sentosa Tbk. --U3---1 394 0 0 394 0 0 0 0 235.027 398 J 1,500 390 B 100 299 TSPC Tempo Scan Pacific Tbk. --U5---1 1,695 1,700 1,680 1,695 0 5,400 9,130,000 17 302.376 1,700 J 100 1,690 B 1,200 300 TURI Tunas Ridean Tbk. --M9---1 1,130 1,145 1,130 1,140 10 751,800 854,514,500 18 2,533.333 1,145 J 236,700 1,140 T/B 418,300 301 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --U5---1 1,230 1,260 1,225 1,245 15 400,300 493,699,000 80 2,413.913 1,255 J 600 1,245 T/B 2,300 302 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,510 3,480 3,480 3,480 -30 200 696,000 1 128.886 3,690 J 100 3,490 B 200 303 VICO Victoria Investama Tbk. --U8---1 199 202 191 202 3 62,300 12,069,200 36 161.600 202 T/J 6,100 193 B 500 304 VIVA Visi Media Asia Tbk. --S9---1 310 314 308 310 0 9,200,100 2,866,240,400 153 103.333 310 T/J 410,700 308 B 79,200 305 VOKS Voksel Electric Tbk. --S4---1 246 252 246 252 6 2,900 723,400 12 111.473 252 T/J 4,300 246 B 200 306 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 286 288 282 284 -2 3,165,200 898,396,000 315 97.931 284 T/J 35,200 282 B 32,000 307 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,080 2,120 2,070 2,110 30 65,940,000 138,494,399,000 4,871 542.343 2,120 J 2,587,100 2,110 T/B 961,300 308 WINS Wintermar Offshore Marine Tbk. --U7---1 340 376 338 340 0 508,000 174,697,400 206 91.948 340 T/J 1,200 338 B 60,000 309 WOOD Integra Indocabinet Tbk. --S5---2 220 226 222 224 4 1,281,200 286,428,800 83 86.154 226 J 136,000 224 T/B 74,800 310 WSBP Waskita Beton Precast Tbk. --S3I--2 448 498 446 494 46 382,621,000 181,673,457,400 9,695 100.816 496 J 5,365,300 494 T/B 2,211,500 311 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,790 2,850 2,780 2,840 50 37,720,200 106,198,187,000 4,479 766.532 2,840 T/J 227,700 2,830 B 30,200 312 WTON Wijaya Karya Beton Tbk. --S3K--1 595 625 585 625 30 71,462,300 43,689,594,000 3,283 105.932 630 J 5,504,000 625 T/B 1,983,600 313 ZINC Kapuas Prima Coal Tbk. --U2---2 1,715 1,755 1,710 1,750 35 55,733,500 96,698,459,000 3,777 1,250.000 1,750 T/J 104,300 1,745 B 1,531,800 Total 10,116,237,400 5,979,770,486,700 330,059 3,911,159,000 179,775,700 Jakarta, 25 January 2018 Trading Division