List of Securities Quotation: IDX SMC Composite Date: Monday, 29 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 13,100 13,550 13,125 13,300 200 4,106,000 54,916,967,500 2,699 1,080.458 13,400 J 9,100 13,300 T/B 325,500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,250 7,000 7,000 7,000 -250 1,500 10,500,000 2 1,598.104 7,000 T/J 4,500 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,170 0 0 2,170 0 0 0 0 57.867 2,190 J 19,900 2,070 B 1,000 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,280 1,320 1,270 1,300 20 12,468,400 16,227,318,500 2,214 1,585.366 1,305 J 1,800 1,300 T/B 23,300 5 ACST Acset Indonusa Tbk. --U6---1 2,770 2,840 2,800 2,800 30 261,800 736,534,000 69 117.584 2,800 T/J 44,800 2,780 B 1,300 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,340 2,370 2,310 2,310 -30 10,826,800 25,137,971,000 1,279 1,814.141 2,310 T/J 62,500 2,300 B 349,700 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,350 8,600 8,300 8,525 175 305,600 2,565,205,000 72 366.667 8,525 T/J 3,400 8,400 B 1,000 8 AGII Aneka Gas Industri Tbk. --S3---1 800 810 790 795 -5 71,700 57,515,500 69 72.273 795 T/J 1,000 790 B 48,600 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 540 560 540 550 10 24,728,500 13,633,795,000 1,837 898.575 555 J 1,365,800 550 T/B 197,900 10 AGRS Bank Agris Tbk. --U8---2 230 286 236 286 56 1,066,900 292,786,400 128 260.000 0 J 0 286 T/B 3,356,600 11 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 585 605 580 590 5 59,406,100 35,289,143,000 4,113 71.812 595 J 1,562,100 590 T/B 203,800 12 AKRA AKR Corporindo Tbk. --S9XXO1 6,275 6,400 6,275 6,400 125 4,854,700 30,777,062,500 2,701 5,100.780 6,400 T/J 498,900 6,375 B 44,500 13 ALTO Tri Banyan Tirta Tbk. --U5---1 354 360 354 360 6 43,332,000 15,339,588,000 34 179.860 360 T/J 7,000 352 B 500 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 374 380 374 376 2 7,800 2,944,000 10 358.095 380 J 8,100 376 T/B 48,900 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,600 5,700 5,425 5,425 -175 168,200 925,930,000 103 221.429 5,425 T/J 158,200 5,400 B 20,500 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 610 615 605 605 -5 463,400 282,676,000 19 1,543.801 610 J 9,100 605 T/B 400 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,310 1,380 1,310 1,380 70 325,600 431,868,000 28 115.000 1,500 J 5,500 1,380 T/B 2,900 18 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 855 915 865 905 50 289,138,600 257,213,700,000 7,157 596.690 910 J 2,059,500 905 T/B 36,632,200 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 103,400 184,052,000 7 113.956 1,780 T/J 2,200 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 494 496 496 496 2 67,000 33,232,000 5 527.570 496 T/J 208,900 494 B 252,600 21 APLN Agung Podomoro Land Tbk. --M6---1 240 248 242 246 6 59,200,600 14,490,118,200 2,278 67.397 246 T/J 3,421,200 244 B 522,500 22 ARII Atlas Resources Tbk. --U2---2 980 1,150 1,010 1,115 135 124,500 134,600,500 31 74.333 1,015 J 10,000 1,005 B 400 23 ARMY Armidian Karyatama Tbk. --U6---2 298 300 292 292 -6 3,158,100 927,347,200 143 97.333 296 J 305,000 292 T/B 234,100 24 ARNA Arwana Citramulia Tbk. --S3---1 334 338 332 336 2 3,190,500 1,067,581,400 329 2,283.695 338 J 326,800 336 T/B 10,300 25 ASGR Astra Graphia Tbk. --U9---1 1,275 1,280 1,245 1,250 -25 2,987,600 3,755,323,500 202 259.164 1,250 T/J 566,400 1,245 B 58,800 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 875 890 870 890 15 1,774,700 1,554,651,500 282 1,648.148 890 T/J 78,200 870 B 16,700 27 ASRI Alam Sutera Realty Tbk. --S6K--1 396 408 396 406 10 99,094,800 39,983,901,000 3,238 386.667 408 J 7,379,600 406 T/B 2,625,000 28 ATIC Anabatic Technologies Tbk. --U9---1 845 0 0 845 0 0 0 0 120.714 830 J 2,000 660 B 6,300 29 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 30 AUTO Astra Otoparts Tbk. --U4---1 2,030 2,030 1,985 1,995 -35 424,100 848,509,000 185 1,804.287 1,995 T/J 18,500 1,990 B 34,700 31 BABP Bank MNC Internasional Tbk. --U8---2 51 52 51 52 1 1,928,900 98,453,900 80 59.684 52 T/J 6,718,500 51 B 494,300 32 BACA Bank Capital Indonesia Tbk. --U8---2 210 212 210 210 0 170,900 36,210,400 29 154.827 212 J 161,500 210 T/B 155,400 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,515 1,515 1,510 1,515 0 54,500 82,337,500 10 1,893.750 1,515 T/J 46,600 1,485 B 100 34 BBKP Bank Bukopin Tbk. --S8---1 580 585 575 580 0 2,702,300 1,566,418,000 378 172.061 580 T/J 127,600 575 B 3,083,000 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,365 0 0 1,365 0 0 0 0 98.913 1,385 J 2,500 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,600 3,640 3,590 3,640 40 12,873,100 46,616,645,000 2,773 474.782 3,640 T/J 3,820,500 3,630 B 33,300 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 330 334 326 328 -2 3,303,900 1,093,465,600 87 333.944 332 J 10,000 328 T/B 10,100 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,555 1,550 1,500 1,550 -5 10,200 15,755,000 3 627.492 1,500 J 40,000 1,350 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 7,175 7,050 7,175 75 5,223,700 37,247,815,000 1,087 4.052 7,175 T/J 6,800 7,150 B 26,400 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8K--2 50 50 50 50 0 3,801,000 190,050,000 135 217.306 50 T/J 164,076,600 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 284 306 286 306 22 133,575,000 39,625,674,800 3,684 180.000 306 T/J 3,342,100 304 B 1,572,600 43 BFIN BFI Finance Indonesia Tbk. XDU8---2 675 680 670 675 0 1,484,100 994,866,500 43 3,459.055 680 J 2,434,500 675 T/B 32,400 44 BGTG Bank Ganesha Tbk. --S8---2 85 114 86 114 29 53,554,700 5,775,459,400 2,781 110.680 0 J 0 114 T/B 6,099,600 45 BHIT MNC Investama Tbk. --S9K--1 112 118 111 116 4 85,693,000 9,868,259,800 4,431 339.231 117 J 1,540,800 116 T/B 430,400 46 BINA Bank Ina Perdana Tbk. --U8---2 1,020 1,030 995 1,000 -20 30,428,900 31,062,836,500 272 564.985 1,010 J 600 1,000 T/B 4,900 47 BIPI Benakat Integra Tbk. --S2K--2 90 94 90 91 1 91,384,900 8,402,397,700 1,651 65.000 92 J 3,746,500 91 T/B 5,902,500 48 BIRD Blue Bird Tbk. --U7---1 3,370 3,410 3,340 3,340 -30 877,500 2,936,979,000 327 51.385 3,410 J 1,300 3,340 T/B 71,400 49 BISI BISI International Tbk. --S1---1 1,685 1,730 1,680 1,730 45 6,200 10,685,000 6 865.000 1,730 T/J 20,500 1,690 B 600 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,320 2,360 2,290 2,320 0 11,655,100 27,135,536,000 1,021 386.667 2,320 T/J 359,200 2,310 B 45,400 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 745 750 740 745 0 8,473,900 6,313,699,000 900 173.256 750 J 2,725,500 745 T/B 3,875,000 52 BKSL Sentul City Tbk. --S6K--1 138 151 138 150 12 514,574,300 75,312,145,900 6,239 10.365 151 J 15,201,300 150 T/B 6,439,600 53 BKSW Bank QNB Indonesia Tbk. --U8---2 208 226 204 212 4 142,200 30,910,200 58 486.462 222 J 5,000 212 T/B 10,300 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 9,700 9,700 9,700 9,700 0 500 4,850,000 1 323.333 9,900 J 500 8,725 B 100 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 340 350 334 348 8 101,300 35,148,200 73 108.750 356 J 30,700 344 B 1,000 57 BMTR Global Mediacom Tbk. --S9LKO1 670 720 670 720 50 92,882,800 64,178,718,000 12,370 586.033 720 T/J 13,400 715 B 1,344,500 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 101,300 5,065,000 4 1.719 50 T/J 2,664,300,000 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,405 1,470 1,395 1,455 50 7,141,600 10,209,083,000 688 10.743 1,455 T/J 19,600 1,450 B 1,000 60 BNII Bank Maybank Indonesia Tbk. --M8K--1 288 296 284 294 6 4,817,500 1,401,866,600 328 3.475 294 T/J 54,600 292 B 197,600 61 BNLI Bank Permata Tbk. --M8K--1 650 690 650 685 35 32,318,600 21,792,593,500 1,312 7.458 685 T/J 3,018,400 680 B 2,278,600 62 BOGA Bintang Oto Global Tbk. --S9---2 630 630 625 625 -5 2,054,700 1,287,620,000 377 606.796 630 J 111,300 625 T/B 25,300 63 BOLT Garuda Metalindo Tbk. --U4---2 960 960 955 955 -5 85,100 81,498,500 129 173.636 955 T/J 7,700 950 B 7,600 64 BPII Batavia Prosperindo Internasional Tbk. --U8---2 5,950 0 0 5,950 0 0 0 0 1,190.000 5,975 J 5,000 5,600 B 1,300 65 BRAM Indo Kordsa Tbk. --U4---1 7,450 0 0 7,450 0 0 0 0 289.945 7,300 J 500 6,700 B 200 66 BRMS Bumi Resources Minerals Tbk. --U9---2 86 87 85 86 0 115,456,400 9,931,211,700 1,514 13.543 86 T/J 925,400 85 B 12,538,000 67 BRNA Berlina Tbk. --U3---2 1,250 1,250 1,250 1,250 0 700 875,000 1 937.875 1,250 T/J 300 1,200 B 100 68 BRPT Barito Pacific Tbk. --S3XXO1 2,390 2,520 2,390 2,520 130 52,132,800 129,240,043,000 4,683 197.351 2,530 J 957,000 2,520 T/B 648,100 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,770 1,845 1,770 1,840 70 57,873,400 105,320,721,500 3,562 360.427 1,840 T/J 931,700 1,835 B 160,900 70 BSIM Bank Sinarmas Tbk. --U8---1 800 800 700 800 0 5,100 3,851,000 10 545.632 800 T/J 500 775 B 200 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,450 2,450 2,370 2,440 -10 3,600 8,699,000 8 125.128 2,410 J 1,000 2,380 B 800 72 BSWD Bank Of India Indonesia Tbk. --U8---2 1,780 0 0 1,780 0 0 0 0 1,329.052 1,780 J 500 1,605 B 100 73 BTEK Bumi Teknokultura Unggul Tbk --S5---2 125 126 120 123 -2 2,933,700 357,968,400 252 942.384 123 T/J 524,200 122 B 2,000 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 200 10,000 1 46.913 50 T/J 430,953,700 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8---1 2,610 3,260 2,600 3,260 650 1,372,900 4,309,883,000 276 631.096 0 J 0 3,260 T/B 2,045,300 76 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,420 1,500 1,425 1,500 80 28,900 43,184,000 16 254.237 1,500 T/J 10,900 1,405 B 500 77 BUMI Bumi Resources Tbk. --S2LKO2 338 350 336 346 8 873,999,800 300,057,003,200 8,368 20.081 348 J 17,800,700 346 T/B 31,070,500 78 BUVA Bukit Uluwatu Villa Tbk. --U9---2 580 575 500 575 -5 2,700 1,458,000 5 221.154 575 T/J 2,200 530 B 300 79 BVIC Bank Victoria International Tbk. --S8---1 242 294 244 274 32 23,209,400 6,384,827,600 2,516 259.094 274 T/J 494,800 272 B 160,000 80 BWPT Eagle High Plantations Tbk. --U1K--1 238 248 236 242 4 147,133,800 35,648,258,400 2,876 52.928 244 J 4,203,000 242 T/B 10,497,900 81 BYAN Bayan Resources Tbk. --U2---1 10,925 10,900 10,850 10,850 -75 2,100 22,840,000 5 187.069 10,900 J 3,900 10,850 T/B 500 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,445 1,500 1,445 1,450 5 199,400 290,283,500 15 82.857 1,450 T/J 50,000 1,440 B 100 83 CASA Capital Financial Indonesia Tbk. --S8K--2 322 340 316 320 -2 5,775,000 1,895,359,400 584 584.614 320 T/J 600 318 B 27,500 84 CASS Cardig Aero Services Tbk. --U7---2 730 730 720 725 -5 351,900 254,392,000 22 181.250 725 T/J 210,700 715 B 32,500 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 86 94 85 85 -1 6,037,400 536,541,700 371 544.000 88 J 266,000 85 T/B 305,800 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 320 336 320 320 0 4,738,200 1,536,591,000 174 25.041 320 T/J 10,184,600 318 B 53,000 87 CITA Cita Mineral Investindo Tbk. --U2---2 650 650 650 650 0 1,700 1,105,000 3 2,358.662 650 T/J 3,300 640 B 10,000 88 CLEO Sariguna Primatirta Tbk. --S5---2 915 950 910 950 35 4,377,800 4,074,755,000 683 826.087 950 T/J 59,200 945 B 7,600 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,535 1,545 1,515 1,535 0 33,500 51,381,500 44 146.882 1,535 T/J 9,200 1,520 B 400 90 COWL Cowell Development Tbk. --M6---2 855 860 840 845 -10 313,100 266,854,000 53 650.000 845 T/J 4,600 840 B 3,700 91 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,640 3,630 3,490 3,580 -60 7,725,000 27,431,674,000 2,228 16,304.595 3,580 T/J 491,000 3,560 B 2,400 92 CPRO Central Proteina Prima Tbk. --U3K--1 50 50 50 50 0 10,000 500,000 1 45.455 50 T/J 136,208,400 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 466 496 464 496 30 1,490,000 695,974,400 144 250.296 498 J 3,000 496 T/B 399,900 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,600 0 0 1,600 0 0 0 0 533.333 1,600 J 1,000 1,490 B 500 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 1,295 1,395 1,290 1,380 85 59,636,500 81,350,302,500 4,089 308.974 1,380 T/J 590,100 1,375 B 295,000 97 DART Duta Anggada Realty Tbk. --U6---1 308 312 308 312 4 3,600 1,120,800 3 57.677 314 J 2,000 308 B 2,400 98 DEWA Darma Henwa Tbk --U2---1 52 53 51 51 -1 67,192,600 3,455,560,100 605 16.826 52 J 23,798,700 51 T/B 40,182,900 99 DILD Intiland Development Tbk. --S6---1 352 368 352 364 12 14,007,100 5,076,234,000 887 63.430 366 J 679,900 364 T/B 348,200 100 DKFT Central Omega Resources Tbk. --U2---2 400 410 400 402 2 2,041,900 824,119,800 34 1,032.623 404 J 667,500 400 B 55,000 101 DLTA Delta Djakarta Tbk. --U5---1 4,840 4,830 4,820 4,820 -20 2,500 12,060,000 3 28,812.242 4,820 T/J 1,000 4,810 B 1,000 102 DMAS Puradelta Lestari Tbk. --M6K--1 181 208 175 204 23 151,723,900 30,125,065,200 2,947 97.143 204 T/J 140,100 202 B 830,300 103 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,250 2,240 2,220 2,240 -10 10,100 22,622,000 2 1,967.691 2,240 T/J 10,000 2,230 B 20,000 104 DOID Delta Dunia Makmur Tbk. --S2K--2 1,115 1,150 1,105 1,120 5 77,891,400 87,956,894,000 4,383 1,516.300 1,120 T/J 2,175,800 1,115 B 1,337,200 105 DPUM Dua Putra Utama Makmur Tbk. --U9---1 286 286 280 286 0 63,500 18,026,400 35 52.000 284 J 68,000 282 B 186,700 106 DSNG Dharma Satya Nusantara Tbk. --U1---1 390 410 392 400 10 2,004,700 815,579,400 166 108.108 404 J 200 402 B 49,900 107 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,900 13,900 13,900 13,900 0 500 6,950,000 1 926.667 16,500 J 3,100 13,925 B 2,500 108 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 2,010 2,020 1,960 2,020 10 2,300 4,532,000 4 743.545 2,000 J 1,000 1,980 B 10,000 110 ELSA Elnusa Tbk. --S2K--1 454 464 454 458 4 56,330,400 25,819,565,800 1,734 114.500 460 J 6,228,900 458 T/B 5,940,500 111 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 914,600 45,730,000 36 10.308 50 T/J 183,362,600 0 B 0 112 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,990 0 0 2,990 0 0 0 0 2,091.948 2,970 J 100 0 B 0 113 ERAA Erajaya Swasembada Tbk. --S9---1 745 820 750 815 70 66,834,600 53,275,103,500 2,475 81.500 820 J 234,600 815 T/B 14,729,700 114 ESSA Surya Esa Perkasa Tbk. CRU2---1 282 334 270 318 36 66,334,400 20,508,045,200 2,812 521.311 320 J 13,500 318 T/B 678,500 115 EXCL XL Axiata Tbk. --S7XXO1 3,130 3,160 3,110 3,130 0 4,955,600 15,543,166,000 2,809 158.850 3,130 T/J 1,208,800 3,120 B 25,200 116 FAST Fast Food Indonesia Tbk. --U9---2 1,500 1,510 1,510 1,510 10 1,000 1,510,000 1 2,374.774 1,530 J 200 1,500 B 100 117 FASW Fajar Surya Wisesa Tbk. --U3---1 5,325 5,350 5,275 5,325 0 100,500 533,070,000 46 1,220.323 5,300 J 8,100 5,275 B 5,100 118 FIRE Alfa Energi Investama Tbk. --U2---2 1,635 1,640 1,640 1,640 5 700 1,148,000 3 328.000 1,700 J 500 1,640 T/B 500 119 FISH FKS Multi Agro Tbk. --U9---2 2,350 2,400 2,350 2,400 50 32,500 77,625,000 8 1,920.000 2,450 J 5,000 2,400 T/B 8,100 120 FMII Fortune Mate Indonesia Tbk --U6---2 530 555 525 550 20 2,030,900 1,108,379,000 112 550.000 545 J 19,000 535 B 22,700 121 FORZ Forza Land Indonesia Tbk. --S6---1 735 745 735 735 0 14,831,300 10,982,388,500 241 334.091 740 J 254,000 730 B 120,100 122 FPNI Lotte Chemical Titan Tbk. --M3---2 204 208 202 202 -2 1,635,700 335,058,200 176 61.272 204 J 35,500 202 T/B 576,900 123 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 4,800 240,000 9 2.778 50 T/J 4,521,600 0 B 0 124 GEMS Golden Energy Mines Tbk. --U2---1 2,560 0 0 2,560 0 0 0 0 102.400 2,700 J 100 2,570 B 1,100 125 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 316 318 312 312 -4 9,325,200 2,926,379,200 590 41.941 314 J 500 312 T/B 1,450,300 126 GJTL Gajah Tunggal Tbk. --S4K--1 905 920 890 900 -5 11,007,900 9,967,895,500 1,213 176.692 905 J 358,200 900 T/B 708,500 127 GMFI Garuda Maintenance Facility Aero Asia Tbk. --U4---1 362 368 350 362 0 3,271,100 1,154,777,600 326 90.500 362 T/J 1,158,000 356 B 42,500 128 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 8,400 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---1 159 159 159 159 0 37,100 5,898,900 7 63.600 159 T/J 37,900 158 B 100 131 HDTX Panasia Indo Resources Tbk. --U4---1 322 0 0 322 0 0 0 0 50.778 332 J 900 322 B 2,000 132 HERO Hero Supermarket Tbk. --U9---1 970 970 965 965 -5 300 290,000 3 2,014.277 970 J 5,500 950 B 1,300 133 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,310 3,370 3,300 3,310 0 51,000 169,295,000 41 1,013.286 3,340 J 5,200 3,310 T/B 25,200 134 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 705 705 705 -5 600 423,000 2 1,084.615 705 T/J 37,800 700 B 100 135 HRTA Hartadinata Abadi Tbk. --S5---2 288 288 284 286 -2 377,600 108,345,400 33 95.333 288 J 99,100 286 T/B 53,200 136 HRUM Harum Energy Tbk. --S2K--1 3,380 3,590 3,330 3,400 20 12,450,000 43,023,865,000 3,175 65.385 3,440 J 1,000 3,400 T/B 32,600 137 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,100 0 0 8,100 0 0 0 0 871.155 7,875 J 100 6,550 B 100 138 IDPR Indonesia Pondasi Raya Tbk. --U6---1 885 915 885 885 0 36,800 32,658,000 7 69.141 910 J 1,500 880 B 42,800 139 IIKP Inti Agri Resources Tbk --U5---2 298 302 292 298 0 324,864,000 96,714,977,400 1,586 571.999 298 T/J 1,359,300 296 B 145,800 140 IMAS Indomobil Sukses Internasional Tbk. --U4---1 855 865 855 855 0 22,600 19,456,000 13 114.784 855 T/J 100 850 B 17,600 141 IMJS Indomobil Multi Jasa Tbk. --M8---1 298 314 300 312 14 5,995,800 1,847,605,000 294 62.400 312 T/J 767,200 302 B 40,600 142 IMPC Impack Pratama Industri Tbk. --U3---2 1,045 1,045 1,040 1,040 -5 256,600 268,117,500 28 273.684 1,040 T/J 84,400 1,035 B 6,200 143 INAF Indofarma Tbk. --U5K--1 4,960 5,075 4,800 4,950 -10 405,100 2,006,100,500 378 1,980.000 4,990 J 6,500 4,950 T/B 1,100 144 INCO Vale Indonesia Tbk. --S2XXO1 3,700 3,870 3,730 3,860 160 12,016,200 45,605,997,000 2,151 1,575.510 3,870 J 311,100 3,860 T/B 985,600 145 INDY Indika Energy Tbk. --S7K--1 4,520 4,630 4,520 4,550 30 16,871,700 77,177,868,000 4,422 154.237 4,550 T/J 270,200 4,540 B 2,200 146 INKP Indah Kiat Pulp & Paper Tbk. --S3---1 8,600 8,775 8,125 8,525 -75 7,246,900 61,799,092,500 2,212 439.281 8,525 T/J 9,300 8,500 B 260,300 147 INPC Bank Artha Graha Internasional Tbk. --S8---1 86 92 85 89 3 16,928,300 1,496,201,300 1,380 0.508 89 T/J 2,300 88 B 780,000 148 INPP Indonesian Paradise Property Tbk. --M9---2 620 620 620 620 0 2,000 1,240,000 1 590.476 625 J 121,100 620 T/B 29,900 149 INTA Intraco Penta Tbk. --U9---2 454 452 442 448 -6 6,859,600 3,056,698,400 462 315.802 448 T/J 254,400 444 B 200,000 150 ISAT Indosat Tbk. --S7K--1 5,750 5,950 5,700 5,775 25 623,800 3,629,617,500 460 412.500 5,900 J 34,400 5,775 T/B 59,400 151 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 130 133 130 130 0 7,367,500 964,376,100 252 44.068 131 J 641,000 130 T/B 11,200 152 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 30,050 31,575 29,900 31,300 1,250 1,899,500 59,500,452,500 2,313 223.571 31,350 J 200 31,300 T/B 4,700 153 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 118 119 116 118 0 84,200 9,905,200 42 84.286 118 T/J 52,800 117 B 25,500 154 JIHD Jakarta International Hotels & Development Tbk. --U9---2 490 496 490 490 0 82,000 40,400,400 18 277.951 496 J 10,000 490 T/B 53,700 155 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 540 540 530 540 0 300 160,000 3 446.957 540 T/J 254,600 500 B 1,000 156 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,420 1,470 1,420 1,465 45 2,541,500 3,693,262,000 1,107 400.492 1,470 J 121,200 1,465 T/B 3,500 157 JRPT Jaya Real Property Tbk. --S6---1 890 900 880 885 -5 1,262,200 1,118,916,500 85 850.962 885 T/J 113,000 880 B 6,500 158 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,725 5,850 5,700 5,700 -25 14,200,300 81,325,485,000 4,127 336.124 5,725 J 44,200 5,700 T/B 1,427,900 159 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 2,110 0 0 2,110 0 0 0 0 454.428 2,110 J 400 0 B 0 160 KAEF Kimia Farma Tbk. --M5K--1 2,450 2,490 2,440 2,450 0 607,800 1,495,545,000 360 2,450.000 2,460 J 8,500 2,450 T/B 17,000 161 KBLI KMI Wire & Cable Tbk. --S4K--1 530 570 525 535 5 68,531,700 37,431,705,500 3,129 65.007 540 J 348,100 535 T/B 218,200 162 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---1 286 298 286 296 10 7,666,900 2,256,096,800 413 10.270 296 T/J 640,900 294 B 944,100 164 KINO Kino Indonesia Tbk. --U5---2 2,020 2,040 2,010 2,030 10 51,600 104,588,000 24 53.421 2,040 J 700 2,030 T/B 18,200 165 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,790 2,800 2,720 2,780 -10 259,600 720,200,000 50 926.667 2,780 T/J 2,100 2,710 B 6,300 166 KKGI Resource Alam Indonesia Tbk. --S2---1 468 474 460 460 -8 5,259,800 2,458,669,400 214 1,614.035 460 T/J 15,000 458 B 19,400 167 KMTR Kirana Megatara Tbk. --M3---2 470 476 464 470 0 309,000 144,285,400 63 102.620 470 T/J 179,800 466 B 15,900 168 KPIG MNC Land Tbk. --U9---2 1,370 1,370 1,300 1,370 0 4,100 5,573,500 12 294.795 1,370 T/J 62,600 1,365 B 7,500 169 KRAH Grand Kartech Tbk. --U4---2 2,740 2,760 2,730 2,730 -10 82,200 225,892,000 61 992.727 2,730 T/J 100 2,720 B 1,700 170 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 550 570 540 540 -10 33,924,100 18,749,080,500 1,798 67.134 545 J 936,700 540 T/B 2,195,300 171 KREN Kresna Graha Investama Tbk. --S8K--1 545 555 540 540 -5 47,235,400 25,779,229,500 5,940 5,617.978 545 J 543,100 540 T/B 34,200 172 LINK Link Net Tbk. --S9K--1 5,525 5,750 5,425 5,600 75 54,100 304,980,000 217 350.000 5,675 J 3,000 5,600 T/B 1,800 173 LPCK Lippo Cikarang Tbk --S6---1 3,540 3,650 3,530 3,590 50 2,556,300 9,180,768,000 1,071 388.108 3,600 J 100 3,590 T/B 11,900 174 LPKR Lippo Karawaci Tbk. --S6XXO1 545 590 550 575 30 118,734,600 67,939,058,500 4,344 147.223 580 J 2,542,000 575 T/B 5,112,200 175 LPPF Matahari Department Store Tbk. --S9XXO1 11,200 11,150 10,925 11,100 -100 3,693,800 40,758,067,500 3,016 251.524 11,100 T/J 621,600 11,075 B 19,500 176 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,320 1,385 1,330 1,355 35 56,774,400 77,357,728,500 5,165 349.677 1,360 J 1,100 1,355 T/B 2,128,000 177 MABA Marga Abhinaya Abadi Tbk. --U9---2 1,100 1,140 1,100 1,140 40 2,361,300 2,675,296,000 837 2,403.745 1,140 T/J 1,100 1,100 B 2,600 178 MAIN Malindo Feedmill Tbk. --U3---1 700 725 705 705 5 1,730,000 1,229,778,500 166 400.568 715 J 10,000 705 T/B 55,600 179 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,850 1,855 1,850 1,855 5 2,800 5,188,000 11 110.417 1,850 J 100 1,840 B 200 180 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,275 7,600 7,225 7,600 325 1,497,900 10,961,985,000 993 1,216.000 7,600 T/J 524,000 7,475 B 19,300 181 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,710 1,725 1,685 1,690 -20 1,756,500 2,979,458,000 358 676.000 1,690 T/J 280,600 1,685 B 103,100 182 MASA Multistrada Arah Sarana Tbk. --S4---1 288 290 288 290 2 981,400 283,365,200 28 206.200 290 T/J 188,300 288 B 10,100 183 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 800 3,900 B 10,500 184 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,760 4,250 3,760 3,910 150 239,500 943,926,000 141 300.769 3,920 J 17,900 3,910 T/B 13,900 185 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 885 900 860 880 -5 8,759,000 7,716,167,500 1,089 55.000 885 J 122,200 880 T/B 169,300 186 MCAS M Cash Integrasi Tbk. --U9---2 2,210 2,280 2,200 2,280 70 8,347,800 18,749,569,000 740 164.621 2,280 T/J 51,000 2,260 B 1,282,400 187 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 234 244 234 236 2 18,116,600 4,316,157,800 1,202 211.674 238 J 1,566,900 236 T/B 539,600 188 MDIA Intermedia Capital Tbk. --U9---1 188 210 188 188 0 971,900 186,915,200 62 136.232 191 J 1,900 188 T/B 312,400 189 MDKA Merdeka Copper Gold Tbk. --U2---2 2,350 2,360 2,350 2,350 0 7,500 17,642,000 4 117.500 2,340 J 25,000 2,300 B 31,900 190 MDLN Modernland Realty Tbk. --S6---1 316 330 314 326 10 5,153,100 1,667,921,400 450 96.749 328 J 607,200 326 T/B 55,600 191 MEDC Medco Energi Internasional Tbk. --S2K--1 1,325 1,355 1,310 1,315 -10 50,180,300 66,907,961,500 3,715 2,316.079 1,320 J 5,000 1,315 T/B 605,600 192 MEGA Bank Mega Tbk. --U8---1 2,950 2,850 2,810 2,820 -130 49,500 140,994,000 19 2,055.573 2,840 J 400 2,810 B 500 193 MERK Merck Tbk. --U5---2 8,300 8,400 8,400 8,400 100 2,500 21,000,000 4 22,147.810 8,400 T/J 34,700 8,350 B 500 194 META Nusantara Infrastructure Tbk. --S7---1 222 230 220 226 4 16,011,600 3,602,097,800 972 67.847 226 T/J 1,563,400 224 B 2,394,100 195 MFIN Mandala Multifinance Tbk. --U8---2 1,435 1,440 1,410 1,440 5 303,000 435,957,500 27 738.462 1,440 T/J 58,000 1,415 B 10,000 196 MIDI Midi Utama Indonesia Tbk. --U9---2 1,025 1,025 1,025 1,025 0 2,000,000 2,050,000,000 2 372.727 1,025 T/J 1,000 820 B 100 197 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,900 1,915 1,895 1,900 0 8,557,400 16,295,658,000 1,676 111.865 1,905 J 20,100 1,900 T/B 129,200 198 MINA Sanurhasta Mitra Tbk. --U9---2 1,800 1,810 1,795 1,795 -5 2,777,200 5,026,703,000 19 1,709.524 1,800 J 78,200 1,795 T/B 17,800 199 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 258 258 250 256 -2 2,820,600 716,026,800 168 640.000 256 T/J 79,200 254 B 3,300 200 MKPI Metropolitan Kentjana Tbk. --U6---2 35,000 34,950 34,825 34,825 -175 108,200 3,772,970,000 42 1,658.333 34,825 T/J 30,200 33,525 B 200 201 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,300 14,500 14,300 14,500 200 74,200 1,072,997,500 27 92,356.688 14,500 T/J 28,800 14,400 B 300 202 MLPL Multipolar Tbk. --S9K--1 177 180 176 177 0 10,879,300 1,928,172,500 481 20.302 178 J 1,198,700 177 T/B 973,100 203 MLPT Multipolar Technology Tbk. --U9---1 505 520 505 520 15 26,600 13,645,500 25 108.333 520 T/J 4,300 510 B 17,500 204 MMLP Mega Manunggal Property Tbk. --U6---2 575 590 575 590 15 100,100 58,667,000 10 100.855 590 T/J 138,200 575 B 5,000 205 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,500 1,555 1,475 1,550 50 36,526,200 55,244,639,000 2,894 172.222 1,555 J 366,600 1,550 T/B 16,400 206 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 845 850 825 840 -5 683,300 571,494,500 90 56.000 840 T/J 27,600 835 B 114,700 207 MPPA Matahari Putra Prima Tbk. --S9K--1 482 490 478 486 4 1,818,900 881,695,600 297 204.330 488 J 149,100 486 T/B 34,000 208 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,000 0 0 4,000 0 0 0 0 362.817 4,000 J 4,000 3,600 B 100 209 MSKY MNC Sky Vision Tbk. --U9---1 810 875 825 825 15 20,500 17,795,000 3 54.276 825 T/J 14,000 805 B 500 210 MTDL Metrodata Electronics Tbk. --U9---1 700 700 690 695 -5 8,600 5,955,000 22 1,251.170 695 T/J 4,900 690 B 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 0 100 35,800 1 150.514 366 J 100 358 T/B 105,000 213 MYOH Samindo Resources Tbk. --U2---1 775 780 760 775 0 274,200 211,913,500 50 92.309 780 J 333,500 775 T/B 29,500 214 MYOR Mayora Indah Tbk. --M5KB-1 2,290 2,360 2,220 2,220 -70 1,266,500 2,923,685,000 727 11,105.553 2,280 J 3,100 2,220 T/B 196,000 215 MYRX Hanson International Tbk. --S6XXO2 113 116 110 114 1 479,914,100 54,645,185,300 1,957 77.746 114 T/J 3,513,000 113 B 600,000 216 NASA Ayana Land International Tbk. --U9---2 416 416 416 416 0 300 124,800 2 403.883 418 J 148,400 416 T/B 152,600 217 NIKL Pelat Timah Nusantara Tbk. --U3---1 4,180 4,270 4,070 4,090 -90 239,200 998,556,000 421 1,258.462 4,120 J 2,300 4,090 T/B 1,800 218 NIRO Nirvana Development Tbk. --U6---2 78 84 80 80 2 3,021,400 245,028,800 34 76.190 81 J 1,140,600 80 T/B 1,215,800 219 NISP Bank OCBC NISP Tbk. --U8---1 1,900 1,940 1,850 1,850 -50 2,700 5,004,000 5 1,120.893 1,900 J 800 1,850 T/B 32,000 220 NOBU Bank Nationalnobu Tbk. --M8---1 915 910 890 910 -5 4,300 3,860,000 11 242.667 910 T/J 2,900 880 B 1,100 221 NRCA Nusa Raya Cipta Tbk. --S6---1 422 438 422 426 4 3,122,400 1,346,196,600 249 50.118 428 J 99,300 426 T/B 101,700 222 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 770 820 780 780 10 154,200 121,056,500 81 1,543.179 780 T/J 2,600 775 B 1,300 223 PALM Provident Agro Tbk. --U1---2 320 318 314 314 -6 1,200 377,600 3 85.823 316 J 100,000 310 B 400 224 PANS Panin Sekuritas Tbk. --U8---1 2,440 2,430 2,350 2,370 -70 31,600 75,385,000 26 1,723.636 2,410 J 9,700 2,360 B 1,200 225 PBRX Pan Brothers Tbk. --S4K--1 520 520 496 500 -20 20,780,200 10,372,551,800 4,441 884.956 500 T/J 50,900 498 B 60,000 226 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,750 0 0 1,750 0 0 0 0 145.833 1,745 J 400 1,500 B 20,000 227 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,630 2,640 2,490 2,490 -140 169,223,500 428,949,736,000 16,412 830.000 2,500 J 756,400 2,490 T/B 3,478,000 228 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,395 1,440 1,295 1,400 5 21,800 30,232,500 44 273.171 1,400 T/J 1,500 1,350 B 500 229 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,540 3,440 3,440 3,440 -100 1,200 4,128,000 3 1,427.445 3,440 T/J 498,800 3,420 B 500 230 PNBN Bank Pan Indonesia Tbk --M8K--1 1,260 1,365 1,275 1,350 90 19,849,100 26,410,195,500 2,711 2,247.752 1,350 T/J 766,200 1,345 B 200,000 231 PNIN Paninvest Tbk. --U8---1 1,415 1,730 1,385 1,440 25 16,896,900 26,029,240,500 3,366 1,531.263 1,470 J 2,000 1,440 T/B 292,900 232 PNLF Panin Financial Tbk. --S8K--1 280 292 274 290 10 65,643,100 18,865,876,600 1,440 313.446 292 J 5,014,200 290 T/B 99,600 233 POOL Pool Advista Indonesia Tbk. --S9---2 4,010 4,020 3,990 3,990 -20 18,837,100 75,363,094,000 221 2,532.513 4,000 J 135,300 3,990 T/B 121,900 234 POWR Cikarang Listrindo Tbk. --M7---2 1,235 1,240 1,220 1,220 -15 482,500 593,272,500 94 81.333 1,230 J 81,600 1,220 T/B 37,200 235 PPRE PP Presisi Tbk. --U7---1 410 414 406 406 -4 2,147,900 879,775,400 231 94.419 406 T/J 40,900 404 B 132,300 236 PPRO PP Properti Tbk. --S6LKO1 198 202 198 199 1 46,066,500 9,189,979,700 1,332 430.270 200 J 6,492,200 199 T/B 3,178,900 237 PRDA Prodia Widyahusada Tbk. --U9---2 3,630 3,680 3,680 3,680 50 100 368,000 1 56.615 3,650 J 319,200 3,590 B 2,300 238 PSAB J Resources Asia Pasifik Tbk. --M2---2 200 202 198 199 -1 4,959,200 989,781,800 360 645.622 199 T/J 38,700 198 B 1,305,900 239 PTBA Bukit Asam Tbk. --S2BXO1 3,330 3,440 3,320 3,430 100 69,800,200 237,405,288,000 4,816 2,982.609 3,430 T/J 6,783,100 3,420 B 458,100 240 PTPP PP (Persero) Tbk. --S6XXO1 3,210 3,240 3,150 3,200 -10 13,027,900 41,457,654,000 2,539 601.504 3,200 T/J 655,700 3,190 B 693,700 241 PTRO Petrosea Tbk. --M2---1 2,460 2,520 2,400 2,450 -10 3,876,500 9,533,976,000 946 1,960.000 2,460 J 89,800 2,450 T/B 174,200 242 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,200 0 0 7,200 0 0 0 0 564.706 7,200 J 900 5,800 B 100 243 PWON Pakuwon Jati Tbk. --S6BXO1 690 715 690 710 20 41,038,400 28,922,118,000 2,587 2,737.191 710 T/J 1,529,800 705 B 293,800 244 RAJA Rukun Raharja Tbk. --S7---1 282 306 284 304 22 2,610,200 768,670,000 161 1,044.243 304 T/J 57,000 302 B 367,200 245 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,185 1,200 1,140 1,155 -30 8,591,100 10,009,986,500 2,144 721.875 1,160 J 131,000 1,155 T/B 860,700 246 RDTX Roda Vivatex Tbk --U6---1 6,700 6,900 6,000 6,000 -700 6,700 40,562,500 22 316.091 6,200 J 100 5,975 B 300 247 RIMO Rimo International Lestari Tbk --S9---2 148 150 147 147 -1 816,058,300 121,564,941,800 1,242 80.706 148 J 137,500 147 T/B 7,422,200 248 RMBA Bentoel Internasional Investama Tbk. --U5---1 300 356 302 326 26 110,800 35,548,800 53 2,550.861 330 J 10,000 326 T/B 100 249 RODA Pikko Land Development Tbk. --U6---2 174 179 169 179 5 15,500 2,648,300 13 285.806 177 J 103,400 171 B 100 250 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,265 1,310 1,265 1,295 30 4,639,100 5,996,230,500 742 507.843 1,295 T/J 533,900 1,290 B 392,000 251 SAME Sarana Meditama Metropolitan Tbk. --M9---2 575 585 565 580 5 2,521,400 1,450,917,500 398 725.000 575 J 31,900 570 B 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 9,650 9,500 9,350 9,500 -150 10,600 99,900,000 23 6,129.032 9,500 T/J 7,200 9,325 B 100 254 SCMA Surya Citra Media Tbk. --S9BXO1 2,520 2,620 2,500 2,620 100 14,817,900 38,121,997,000 2,343 1,185.236 2,620 T/J 690,100 2,610 B 122,500 255 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 890 0 0 890 0 0 0 0 995.470 900 J 20,000 850 B 100 256 SGRO Sampoerna Agro Tbk. --U1---1 2,550 2,560 2,500 2,550 0 112,200 286,050,000 20 108.974 2,550 T/J 308,800 2,540 B 14,000 257 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,210 1,250 1,250 1,250 40 500 625,000 1 58.088 1,500 J 45,000 1,155 B 500 258 SHIP Sillo Maritime Perdana Tbk. --S7---2 795 790 780 785 -10 1,881,500 1,473,275,500 119 560.714 785 T/J 36,900 780 B 68,000 259 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---1 605 615 605 615 10 5,189,000 3,177,721,000 1,070 106.034 615 T/J 300,900 610 B 583,600 261 SILO Siloam International Hospitals Tbk. --U9K--1 8,950 9,000 8,925 8,975 25 120,800 1,085,295,000 216 101.932 8,975 T/J 6,500 8,950 B 3,300 262 SIMP Salim Ivomas Pratama Tbk. --M1---1 505 540 505 525 20 26,473,100 13,906,368,500 2,194 47.727 530 J 715,600 525 T/B 3,254,900 263 SMAR Smart Tbk. --U1---2 3,700 3,890 3,660 3,700 0 1,800 6,634,000 5 1,222.494 3,700 T/J 200 3,600 B 100 264 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,170 3,260 3,120 3,180 10 478,700 1,532,448,000 296 567.857 3,200 J 3,700 3,180 T/B 7,700 265 SMCB Holcim Indonesia Tbk. --M3---1 900 910 900 910 10 306,900 278,809,000 73 1,099.034 910 T/J 9,000 905 B 8,200 266 SMDR Samudera Indonesia Tbk. --S7---1 580 605 570 580 0 25,148,900 14,778,604,000 1,903 2,327.635 585 J 343,400 580 T/B 174,300 267 SMRA Summarecon Agung Tbk. --S6XXO1 1,065 1,160 1,070 1,125 60 53,168,600 59,874,126,500 2,701 1,848.505 1,150 J 44,300 1,125 T/B 1,411,300 268 SMRU SMR Utama Tbk. --U2---2 500 505 500 500 0 1,008,800 509,434,000 8 122.274 505 J 27,709,700 500 T/B 61,400 269 SMSM Selamat Sempurna Tbk. --S4---1 1,310 1,350 1,310 1,330 20 362,800 478,694,500 64 3,552.445 1,330 T/J 10,000 1,325 B 2,700 270 SOCI Soechi Lines Tbk. --M7---1 288 298 288 294 6 79,729,400 23,423,558,200 3,742 53.455 294 T/J 478,300 292 B 2,781,500 271 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 198 202 202 202 4 100 20,200 1 215.579 202 T/J 100 198 B 200 272 SRIL Sri Rejeki Isman Tbk. --S4LKO1 386 396 388 392 6 124,037,600 48,653,872,200 4,965 163.333 394 J 6,693,800 392 T/B 6,723,400 273 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,660 3,780 3,690 3,740 80 78,300 293,206,000 46 68.000 3,760 J 3,000 3,740 T/B 2,100 274 SSIA Surya Semesta Internusa Tbk. --S6K--1 550 595 555 585 35 155,181,600 90,428,130,000 4,450 240.000 585 T/J 1,159,700 580 B 14,398,600 275 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,500 1,515 1,490 1,505 5 39,918,000 59,884,200,500 5,425 224.627 1,505 T/J 193,200 1,495 B 201,700 276 STTP Siantar Top Tbk. --U5---2 4,390 0 0 4,390 0 0 0 0 2,594.103 4,390 J 100 0 B 0 277 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 1,700 85,000 4 64.769 50 T/J 166,626,900 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 1,101,700 4,092,671,000 572 3,372.727 3,720 J 3,700 3,710 T/B 94,400 280 TARA Sitara Propertindo Tbk. --S6K--1 795 795 775 775 -20 46,392,700 36,633,764,000 3,213 731.132 775 T/J 256,300 770 B 284,600 281 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,500 6,525 6,400 6,450 -50 783,000 5,058,897,500 821 318.519 6,450 T/J 407,800 6,400 B 5,300 282 TBLA Tunas Baru Lampung Tbk. --S1---1 1,220 1,270 1,205 1,270 50 5,612,100 7,062,930,500 656 289.195 1,275 J 87,100 1,270 T/B 85,300 283 TCID Mandom Indonesia Tbk. --U5---1 18,150 0 0 18,150 0 0 0 0 1,780.250 17,750 J 12,000 16,000 B 500 284 TELE Tiphone Mobile Indonesia Tbk. --M9K--1 940 950 935 940 0 222,900 209,601,000 19 303.226 940 T/J 237,900 935 B 485,000 285 TFCO Tifico Fiber Indonesia Tbk. --U4---2 800 800 750 800 0 700 535,500 6 181.291 790 J 3,300 750 B 100 286 TGKA Tigaraksa Satria Tbk. --U9---2 2,550 0 0 2,550 0 0 0 0 2,095.489 2,550 J 1,700 2,510 B 100 287 TGRA Terregra Asia Energy Tbk. --U7---1 515 520 510 515 0 725,300 373,720,000 85 257.500 515 T/J 10,000 510 B 40,500 288 TINS Timah Tbk. --S2K--1 1,070 1,115 1,085 1,100 30 54,494,600 59,860,175,500 2,754 562.093 1,100 T/J 5,821,700 1,095 B 807,400 289 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 4,650 4,740 4,400 4,590 -60 7,515,100 34,548,634,000 2,703 283.792 4,590 T/J 141,500 4,580 B 100,200 290 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,165 1,175 1,175 1,175 10 100 117,500 1 540.503 1,145 J 900 1,105 B 3,000 291 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,310 2,410 2,310 2,390 80 3,900 9,123,000 8 125.789 2,390 T/J 1,000 2,320 B 15,000 292 TOPS Totalindo Eka Persada Tbk. --U6---1 3,990 4,000 3,920 3,930 -60 8,769,400 34,781,509,000 856 1,267.742 3,930 T/J 1,900 3,920 B 124,900 293 TOTL Total Bangun Persada Tbk. --S6---1 750 780 750 775 25 4,687,200 3,624,409,000 437 278.551 775 T/J 4,000 770 B 9,600 294 TOTO Surya Toto Indonesia Tbk. --U3---2 400 400 400 400 0 10,600 4,240,000 7 1,297.564 400 T/J 4,100 398 B 100 295 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,890 3,890 3,760 3,850 -40 467,900 1,800,990,000 275 3,679.879 3,880 J 100 3,850 T/B 251,500 296 TRAM Trada Alam Minera Tbk. --U7---1 312 334 312 330 18 626,039,200 204,072,057,800 6,946 272.741 330 T/J 4,877,500 328 B 15,184,900 297 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 144 147 147 147 3 18,900 2,778,300 7 148.133 148 J 52,500 147 T/B 3,000 298 TRST Trias Sentosa Tbk. --U3---1 406 0 0 406 0 0 0 0 242.186 406 J 100 400 B 100 299 TSPC Tempo Scan Pacific Tbk. --U5---1 1,700 1,705 1,700 1,700 0 40,600 69,081,000 17 303.268 1,700 T/J 174,500 1,695 B 1,500 300 TURI Tunas Ridean Tbk. --M9---1 1,160 1,165 1,165 1,165 5 401,700 467,980,500 10 2,588.889 1,170 J 217,800 1,165 T/B 171,800 301 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --U5---1 1,245 1,285 1,250 1,260 15 111,800 141,586,500 52 2,442.997 1,275 J 14,500 1,260 T/B 2,000 302 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,480 3,540 3,540 3,540 60 500 1,770,000 1 131.108 3,600 J 9,300 3,490 B 100 303 VICO Victoria Investama Tbk. --U8---1 199 202 198 202 3 89,400 17,865,700 28 161.600 202 T/J 13,300 198 B 3,300 304 VIVA Visi Media Asia Tbk. --S9---1 312 314 308 312 0 1,471,300 457,173,800 136 104.000 312 T/J 690,500 310 B 5,000 305 VOKS Voksel Electric Tbk. --S4---1 248 254 244 246 -2 733,500 182,082,600 214 108.819 246 T/J 43,300 244 B 34,100 306 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 278 286 278 284 6 4,360,200 1,229,142,400 318 97.931 284 T/J 364,000 282 B 775,900 307 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,110 2,170 2,110 2,120 10 40,051,800 85,587,997,000 3,525 544.913 2,130 J 314,800 2,120 T/B 1,739,500 308 WINS Wintermar Offshore Marine Tbk. --U7---1 348 358 350 350 2 83,500 29,392,000 91 94.652 354 J 100 350 T/B 68,700 309 WOOD Integra Indocabinet Tbk. --S5---2 222 226 222 226 4 561,200 125,051,000 63 86.923 226 T/J 233,600 222 B 598,400 310 WSBP Waskita Beton Precast Tbk. --S3I--2 494 500 492 492 -2 75,405,700 37,338,182,400 3,193 100.408 492 T/J 1,171,000 490 B 9,904,100 311 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,840 2,870 2,820 2,840 0 12,384,500 35,117,904,000 2,615 766.532 2,840 T/J 3,599,500 2,830 B 27,100 312 WTON Wijaya Karya Beton Tbk. --S3K--1 620 635 615 615 -5 21,857,800 13,609,184,000 1,411 104.237 620 J 3,542,600 615 T/B 4,783,900 313 ZINC Kapuas Prima Coal Tbk. --U2---2 1,765 1,790 1,770 1,785 20 17,834,700 31,754,690,000 592 1,275.000 1,785 T/J 325,700 1,780 B 1,855,100 Total 7,877,083,000 4,941,577,516,400 302,917 3,995,368,600 313,983,700 Jakarta, 29 January 2018 Trading Division