List of Securities Quotation: IDX SMC Composite Date: Tuesday, 30 January 2018 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1B3O1 13,300 13,450 12,900 12,925 -375 5,054,200 65,798,957,500 2,345 1,049.994 12,950 J 1,100 12,925 T/B 141,500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 7,400 7,200 7,200 200 900 6,500,000 3 1,643.764 7,200 T/J 3,100 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,170 2,290 2,160 2,290 120 201,000 457,681,000 11 61.067 2,290 T/J 431,200 2,060 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,300 1,310 1,270 1,300 0 3,441,700 4,438,618,000 854 1,585.366 1,300 T/J 845,700 1,280 B 23,600 5 ACST Acset Indonusa Tbk. --U6---1 2,800 2,800 2,750 2,760 -40 663,700 1,835,740,000 79 115.904 2,760 T/J 6,400 2,750 B 32,400 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,310 2,320 2,190 2,220 -90 18,689,200 41,578,093,000 2,347 1,743.460 2,230 J 331,500 2,220 T/B 425,400 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,525 8,550 8,250 8,300 -225 45,100 378,150,000 64 356.989 8,300 T/J 8,200 8,275 B 2,000 8 AGII Aneka Gas Industri Tbk. --S3---1 795 795 770 780 -15 360,600 280,546,000 83 70.909 790 J 10,400 780 T/B 110,900 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 550 635 550 605 55 179,608,200 108,464,864,500 7,932 988.433 605 T/J 1,467,500 600 B 872,100 10 AGRS Bank Agris Tbk. --U8---2 286 330 270 278 -8 1,863,200 579,218,400 308 252.727 278 T/J 5,000 272 B 10,000 11 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 590 600 555 565 -25 34,102,600 19,618,365,000 2,545 68.769 570 J 907,700 565 T/B 385,700 12 AKRA AKR Corporindo Tbk. --S9XXO1 6,400 6,400 6,225 6,275 -125 6,551,800 41,234,312,500 1,778 5,001.156 6,300 J 29,500 6,275 T/B 613,300 13 ALTO Tri Banyan Tirta Tbk. --U5---1 360 380 360 380 20 14,030,900 5,051,470,000 27 189.852 380 T/J 9,200 372 B 3,600 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 376 374 366 374 -2 1,006,500 370,403,000 10 356.190 378 J 200 374 T/B 470,800 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,425 5,450 5,325 5,425 0 19,700 105,947,500 37 221.429 5,425 T/J 49,500 5,400 B 4,500 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 605 605 590 595 -10 900 540,000 4 1,518.283 600 J 7,100 595 T/B 900 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,380 1,380 1,325 1,370 -10 350,900 480,803,000 41 114.167 1,370 T/J 23,800 1,350 B 1,000 18 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 905 940 885 910 5 315,950,100 288,008,087,000 10,148 599.987 910 T/J 288,800 905 B 1,335,800 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 100,200 178,356,000 5 113.956 1,780 T/J 1,100 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 496 498 496 498 2 8,500 4,216,200 2 529.697 498 T/J 275,800 496 B 294,900 21 APLN Agung Podomoro Land Tbk. --M6---1 246 250 228 236 -10 49,243,200 11,614,430,000 1,866 64.658 236 T/J 2,397,900 234 B 907,700 22 ARII Atlas Resources Tbk. --U2---2 1,115 1,115 1,000 1,100 -15 249,800 261,947,500 37 73.333 1,100 T/J 19,300 1,000 B 200 23 ARMY Armidian Karyatama Tbk. --U6---2 292 300 292 298 6 8,775,400 2,610,300,600 248 99.333 298 T/J 528,100 296 B 20,000 24 ARNA Arwana Citramulia Tbk. --S3---1 336 366 338 350 14 8,387,000 2,934,749,200 895 2,378.849 350 T/J 1,244,000 348 B 60,200 25 ASGR Astra Graphia Tbk. --U9---1 1,250 1,290 1,255 1,280 30 78,400 100,609,000 32 265.384 1,280 T/J 50,400 1,260 B 500 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 890 890 870 890 0 1,577,700 1,387,976,500 165 1,648.148 890 T/J 33,300 870 B 8,900 27 ASRI Alam Sutera Realty Tbk. --S6K--1 406 406 384 388 -18 66,372,200 26,049,127,400 3,501 369.524 390 J 452,500 388 T/B 156,200 28 ATIC Anabatic Technologies Tbk. --U9---1 845 840 840 840 -5 1,000 840,000 1 120.000 835 J 500 710 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 1,995 1,995 1,960 1,980 -15 193,300 381,970,500 102 1,790.721 1,985 J 1,400 1,980 T/B 2,100 31 BABP Bank MNC Internasional Tbk. --U8---2 52 52 50 51 -1 5,938,800 302,585,300 66 58.536 52 J 2,083,600 51 T/B 405,300 32 BACA Bank Capital Indonesia Tbk. --U8---2 210 212 210 210 0 42,700 8,982,000 11 154.827 212 J 353,400 210 T/B 106,500 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,515 1,510 1,510 1,510 -5 57,700 87,127,000 10 1,887.500 1,515 J 38,900 1,480 B 2,000 34 BBKP Bank Bukopin Tbk. --S8---1 580 600 580 585 5 18,238,800 10,737,360,500 542 173.544 590 J 2,508,800 585 T/B 2,095,100 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,365 0 0 1,365 0 0 0 0 98.913 1,370 J 400 1,025 B 400 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,640 3,640 3,590 3,600 -40 15,580,500 56,118,591,000 1,533 469.565 3,610 J 108,900 3,600 T/B 1,402,000 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 328 332 328 328 0 2,490,100 823,052,800 49 333.944 332 J 171,300 328 T/B 10,900 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,550 1,555 1,550 1,555 5 200 310,500 2 629.516 1,555 T/J 53,300 1,395 B 100 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 50 0 0 50 0 0 0 0 33.740 0 J 0 0 B 0 40 BDMN Bank Danamon Indonesia Tbk. --S8K--1 7,175 7,175 6,925 6,975 -200 2,531,500 17,678,112,500 815 3.939 7,000 J 10,300 6,975 T/B 1,375,200 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8K--2 50 50 50 50 0 1,730,800 86,540,000 176 217.306 50 T/J 174,985,500 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 306 310 290 294 -12 97,478,700 29,089,060,200 2,519 172.941 296 J 697,900 294 T/B 405,600 43 BFIN BFI Finance Indonesia Tbk. XDU8---2 675 680 670 675 0 374,000 252,345,000 20 3,459.055 675 T/J 660,700 670 B 467,200 44 BGTG Bank Ganesha Tbk. --S8---2 114 140 114 120 6 78,253,500 10,104,679,600 4,091 116.505 121 J 44,300 120 T/B 200 45 BHIT MNC Investama Tbk. --S9K--1 116 119 109 116 0 87,319,500 10,070,561,300 3,423 339.231 117 J 1,526,700 116 T/B 3,300 46 BINA Bank Ina Perdana Tbk. --U8---2 1,000 1,025 990 1,025 25 33,892,000 34,064,931,500 79 579.109 1,025 T/J 14,700 1,000 B 200,000 47 BIPI Benakat Integra Tbk. --S2K--2 91 92 86 87 -4 149,111,800 13,156,081,500 3,067 62.143 88 J 6,260,700 87 T/B 7,823,600 48 BIRD Blue Bird Tbk. --U7---1 3,340 3,420 3,290 3,390 50 202,700 679,565,000 121 52.154 3,390 T/J 1,200 3,370 B 900 49 BISI BISI International Tbk. --S1---1 1,730 1,760 1,680 1,750 20 1,002,400 1,751,961,500 71 875.000 1,755 J 2,500 1,700 B 500 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,320 2,350 2,300 2,330 10 11,077,300 25,779,981,000 785 388.333 2,330 T/J 1,069,600 2,320 B 1,000 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 745 780 745 775 30 52,116,800 39,884,871,000 3,229 180.233 775 T/J 4,367,400 770 B 163,000 52 BKSL Sentul City Tbk. --S6K--1 150 152 141 145 -5 309,661,100 45,201,526,300 3,857 10.020 146 J 2,807,700 145 T/B 2,559,700 53 BKSW Bank QNB Indonesia Tbk. --U8---2 212 226 208 212 0 28,900 6,165,600 18 486.462 218 J 9,900 212 T/B 1,600 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 9,700 9,800 9,800 9,800 100 500 4,900,000 1 326.667 9,700 J 500 8,525 B 100 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 348 358 332 342 -6 55,000 19,301,200 19 106.875 340 J 3,400 336 B 1,000 57 BMTR Global Mediacom Tbk. --S9LKO1 720 735 680 705 -15 34,049,300 24,554,955,500 4,999 573.824 705 T/J 679,900 700 B 229,700 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,000 50,000 1 1.719 50 T/J 2,520,739,900 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,455 1,455 1,380 1,405 -50 2,987,800 4,209,683,000 565 10.374 1,405 T/J 25,700 1,400 B 45,600 60 BNII Bank Maybank Indonesia Tbk. --M8K--1 294 298 288 288 -6 5,085,500 1,477,510,000 296 3.404 290 J 40,000 288 T/B 11,300 61 BNLI Bank Permata Tbk. --M8K--1 685 695 650 665 -20 28,384,800 19,109,986,000 1,208 7.240 670 J 646,600 665 T/B 4,697,100 62 BOGA Bintang Oto Global Tbk. --S9---2 625 625 620 620 -5 2,207,800 1,371,931,500 385 601.942 625 J 152,300 620 T/B 30,300 63 BOLT Garuda Metalindo Tbk. --U4---2 955 955 950 950 -5 128,200 122,116,000 136 172.727 955 J 700 950 T/B 1,200 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 3,000 65 BRAM Indo Kordsa Tbk. --U4---1 7,450 7,600 7,600 7,600 150 100 760,000 1 295.783 7,500 J 500 6,800 B 100 66 BRMS Bumi Resources Minerals Tbk. --U9---2 86 87 78 82 -4 146,550,600 12,088,735,300 1,658 12.913 82 T/J 1,333,200 81 B 6,679,900 67 BRNA Berlina Tbk. --U3---2 1,250 0 0 1,250 0 0 0 0 937.875 1,250 J 10,000 1,100 B 1,500 68 BRPT Barito Pacific Tbk. --S3XXO1 2,520 2,550 2,440 2,500 -20 31,243,000 78,100,567,000 3,395 195.785 2,500 T/J 195,600 2,490 B 56,500 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,840 1,840 1,770 1,780 -60 19,677,000 35,312,863,500 2,939 348.674 1,790 J 62,900 1,780 T/B 5,753,100 70 BSIM Bank Sinarmas Tbk. --U8---1 800 830 825 825 25 200 165,500 2 562.683 825 T/J 2,100 780 B 2,000 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,440 2,450 2,400 2,400 -40 400 967,000 4 123.077 2,420 J 100 2,380 B 1,900 72 BSWD Bank Of India Indonesia Tbk. --U8---2 1,780 0 0 1,780 0 0 0 0 1,329.052 1,770 J 1,100 1,595 B 100 73 BTEK Bumi Teknokultura Unggul Tbk --S5---2 123 138 119 129 6 9,422,100 1,212,790,000 649 988.354 129 T/J 202,800 126 B 3,000 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 429,421,500 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8---1 3,260 4,070 3,430 3,510 250 12,181,200 47,618,991,000 3,795 679.492 3,510 T/J 28,500 3,500 B 21,600 76 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,500 1,490 1,490 1,490 -10 600 894,000 2 252.542 1,490 T/J 100 1,420 B 500 77 BUMI Bumi Resources Tbk. --S2LKO2 346 350 324 330 -16 979,081,600 326,484,140,800 10,291 19.153 332 J 11,536,900 330 T/B 3,311,700 78 BUVA Bukit Uluwatu Villa Tbk. --U9---2 575 530 484 530 -45 1,800 949,400 4 203.846 575 J 700 530 T/B 500 79 BVIC Bank Victoria International Tbk. --S8---1 274 280 248 250 -24 6,428,400 1,688,514,200 735 236.400 250 T/J 53,100 248 B 128,100 80 BWPT Eagle High Plantations Tbk. --U1K--1 242 246 224 228 -14 130,747,700 30,451,397,200 3,399 49.866 230 J 563,600 228 T/B 208,500 81 BYAN Bayan Resources Tbk. --U2---1 10,850 10,900 10,800 10,800 -50 2,500 27,160,000 10 186.207 10,900 J 4,000 10,700 B 500 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,450 0 0 1,450 0 0 0 0 82.857 1,490 J 5,000 1,430 B 100 83 CASA Capital Financial Indonesia Tbk. --S8K--2 320 338 294 316 -4 14,876,500 4,728,441,000 575 577.306 318 J 1,900 316 T/B 133,300 84 CASS Cardig Aero Services Tbk. --U7---2 725 745 725 735 10 44,700 32,850,500 18 183.750 735 T/J 99,700 725 B 56,200 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 85 88 86 87 2 384,100 33,130,400 49 556.800 87 T/J 17,400 86 B 220,300 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 320 320 300 318 -2 4,598,100 1,451,111,600 127 24.884 318 T/J 804,100 310 B 101,200 87 CITA Cita Mineral Investindo Tbk. --U2---2 650 0 0 650 0 0 0 0 2,358.662 645 J 200 640 B 10,000 88 CLEO Sariguna Primatirta Tbk. --S5---2 950 975 915 930 -20 5,872,600 5,580,626,500 936 808.696 935 J 33,500 930 T/B 410,000 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,535 1,595 1,500 1,595 60 93,800 142,489,500 36 152.623 1,595 T/J 17,000 1,520 B 10,000 90 COWL Cowell Development Tbk. --M6---2 845 850 845 845 0 6,554,900 5,538,993,000 16 650.000 850 J 43,100 840 B 14,700 91 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,580 3,580 3,450 3,490 -90 3,705,500 13,021,954,000 1,181 15,894.703 3,500 J 40,000 3,490 T/B 25,200 92 CPRO Central Proteina Prima Tbk. --U3K--1 50 50 50 50 0 2,000 100,000 3 45.455 50 T/J 141,072,500 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 496 484 480 480 -16 4,400 2,112,600 8 242.222 490 J 100 480 T/B 2,900 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,600 0 0 1,600 0 0 0 0 533.333 1,760 J 700 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 1,380 1,380 1,310 1,330 -50 42,005,400 56,039,797,000 4,078 297.780 1,330 T/J 669,300 1,320 B 35,200 97 DART Duta Anggada Realty Tbk. --U6---1 312 312 310 312 0 24,900 7,719,600 6 57.677 316 J 200 312 T/B 500 98 DEWA Darma Henwa Tbk --U2---1 51 52 50 50 -1 115,027,300 5,802,254,900 693 16.496 51 J 20,182,300 50 T/B 97,299,300 99 DILD Intiland Development Tbk. --S6---1 364 370 350 356 -8 9,891,300 3,589,990,400 739 62.036 358 J 91,900 356 T/B 77,400 100 DKFT Central Omega Resources Tbk. --U2---2 402 402 394 402 0 387,100 154,795,400 30 1,032.623 402 T/J 248,100 394 B 3,900 101 DLTA Delta Djakarta Tbk. --U5---1 4,820 4,850 4,750 4,820 0 106,500 513,275,000 17 28,812.242 4,820 T/J 209,600 4,750 B 1,500 102 DMAS Puradelta Lestari Tbk. --M6K--1 204 206 192 198 -6 51,500,300 10,127,565,000 1,963 94.286 199 J 3,561,800 198 T/B 501,100 103 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,240 2,300 2,200 2,250 10 23,900 53,755,000 11 1,976.476 2,300 J 100 2,250 T/B 16,900 104 DOID Delta Dunia Makmur Tbk. --S2K--2 1,120 1,120 1,040 1,085 -35 75,985,800 81,722,165,000 6,009 1,468.916 1,085 T/J 1,416,400 1,080 B 473,600 105 DPUM Dua Putra Utama Makmur Tbk. --U9---1 286 290 280 288 2 135,400 38,336,200 24 52.364 288 T/J 3,000 284 B 100 106 DSNG Dharma Satya Nusantara Tbk. --U1---1 400 398 390 390 -10 2,190,800 859,966,200 107 105.405 390 T/J 194,900 388 B 285,700 107 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 2,000 108 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 2,020 0 0 2,020 0 0 0 0 743.545 2,020 J 50,000 1,965 B 100 110 ELSA Elnusa Tbk. --S2K--1 458 452 410 426 -32 138,923,100 60,005,287,600 5,337 106.500 426 T/J 7,239,100 424 B 921,700 111 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 499,900 24,995,000 24 10.308 50 T/J 161,120,900 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 2,940 B 100 113 ERAA Erajaya Swasembada Tbk. --S9---1 815 840 775 790 -25 23,272,700 18,566,185,000 1,377 79.000 790 T/J 63,200 785 B 627,000 114 ESSA Surya Esa Perkasa Tbk. --U2---1 280 310 278 294 14 34,422,100 10,167,537,600 1,676 547.374 294 T/J 29,400 292 B 1,900 115 EXCL XL Axiata Tbk. --S7XXO1 3,130 3,160 2,990 3,020 -110 7,850,600 23,752,031,000 3,825 153.267 3,030 J 16,100 3,020 T/B 264,000 116 FAST Fast Food Indonesia Tbk. --U9---2 1,510 1,525 1,500 1,500 -10 900 1,355,000 7 2,359.047 1,530 J 200 1,500 T/B 300 117 FASW Fajar Surya Wisesa Tbk. --U3---1 5,325 5,300 5,075 5,075 -250 117,800 613,922,500 63 1,163.031 5,100 J 18,000 5,050 B 7,500 118 FIRE Alfa Energi Investama Tbk. --U2---2 1,640 1,645 1,645 1,645 5 100 164,500 1 329.000 1,750 J 300 1,645 T/B 400 119 FISH FKS Multi Agro Tbk. --U9---2 2,400 2,450 2,400 2,400 0 2,800 6,813,000 8 1,920.000 2,450 J 800 2,400 T/B 4,600 120 FMII Fortune Mate Indonesia Tbk --U6---2 550 570 535 545 -5 901,300 493,499,500 116 545.000 540 J 17,000 530 B 9,800 121 FORZ Forza Land Indonesia Tbk. --S6---1 735 745 735 740 5 32,156,100 23,797,900,000 270 336.364 740 T/J 256,000 730 B 101,900 122 FPNI Lotte Chemical Titan Tbk. --M3---2 202 234 202 218 16 20,035,600 4,416,290,400 1,255 66.125 218 T/J 98,800 216 B 119,700 123 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 5,800 290,000 7 2.778 50 T/J 5,259,700 0 B 0 124 GEMS Golden Energy Mines Tbk. --U2---1 2,560 2,560 2,550 2,550 -10 10,800 27,590,000 6 102.000 2,550 T/J 9,700 2,470 B 500 125 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 312 318 310 312 0 6,031,000 1,886,488,200 575 41.941 314 J 510,300 312 T/B 1,020,200 126 GJTL Gajah Tunggal Tbk. --S4K--1 900 905 825 850 -50 22,527,500 19,336,714,500 1,857 166.876 850 T/J 451,700 845 B 737,700 127 GMFI Garuda Maintenance Facility Aero Asia Tbk. --U4---1 362 368 348 356 -6 3,303,800 1,163,134,400 375 89.000 356 T/J 163,800 354 B 54,400 128 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 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---1 159 159 156 158 -1 223,000 35,002,000 12 63.200 159 J 26,800 156 B 254,200 131 HDTX Panasia Indo Resources Tbk. --U4---1 322 0 0 322 0 0 0 0 50.778 330 J 2,000 302 B 2,000 132 HERO Hero Supermarket Tbk. --U9---1 965 960 950 950 -15 17,500 16,660,000 6 1,982.967 950 T/J 3,500 925 B 1,100 133 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,310 3,330 3,140 3,310 0 199,400 656,011,000 52 1,013.286 3,310 T/J 5,400 3,300 B 100 134 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 705 710 705 710 5 4,500 3,175,000 2 1,092.308 705 J 900 700 B 100 135 HRTA Hartadinata Abadi Tbk. --S5---2 286 286 282 282 -4 886,600 251,148,600 55 94.000 284 J 100 282 T/B 481,300 136 HRUM Harum Energy Tbk. --S2K--1 3,400 3,470 3,150 3,330 -70 10,597,100 34,986,953,000 2,994 64.038 3,330 T/J 99,600 3,320 B 5,000 137 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,100 0 0 8,100 0 0 0 0 871.155 8,000 J 7,500 0 B 0 138 IDPR Indonesia Pondasi Raya Tbk. --U6---1 885 885 885 885 0 32,100 28,408,500 6 69.141 885 T/J 100 880 B 25,700 139 IIKP Inti Agri Resources Tbk --U5---2 298 300 286 290 -8 258,961,800 76,700,073,600 1,453 556.643 290 T/J 1,008,100 288 B 95,900 140 IMAS Indomobil Sukses Internasional Tbk. --U4---1 855 855 845 855 0 57,900 49,212,500 4 114.784 855 T/J 46,400 845 B 6,000 141 IMJS Indomobil Multi Jasa Tbk. --M8---1 312 316 298 306 -6 10,636,500 3,243,347,000 307 61.200 306 T/J 36,300 302 B 228,500 142 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,040 1,030 1,040 0 6,900 7,134,000 4 273.684 1,040 T/J 443,600 1,030 B 4,100 143 INAF Indofarma Tbk. --U5K--1 4,950 5,200 4,600 5,200 250 643,700 3,208,557,500 385 2,080.000 5,200 T/J 98,500 5,175 B 2,400 144 INCO Vale Indonesia Tbk. --S2XXO1 3,860 3,890 3,610 3,750 -110 17,177,300 64,196,551,000 2,847 1,530.612 3,760 J 23,600 3,750 T/B 472,600 145 INDY Indika Energy Tbk. --S7K--1 4,550 4,570 4,260 4,500 -50 29,806,700 130,869,364,000 6,293 152.542 4,500 T/J 293,200 4,490 B 46,000 146 INKP Indah Kiat Pulp & Paper Tbk. --S3---1 8,525 8,950 8,425 8,925 400 12,145,900 106,529,775,000 3,139 459.893 8,925 T/J 24,900 8,900 B 18,800 147 INPC Bank Artha Graha Internasional Tbk. --S8---1 89 90 86 87 -2 3,724,200 326,622,600 137 0.497 88 J 376,900 87 T/B 225,600 148 INPP Indonesian Paradise Property Tbk. --M9---2 620 620 620 620 0 9,200 5,704,000 2 590.476 625 J 121,100 620 T/B 29,900 149 INTA Intraco Penta Tbk. --U9---2 448 450 442 448 0 327,300 145,463,800 79 315.802 448 T/J 4,000 446 B 25,000 150 ISAT Indosat Tbk. --S7K--1 5,775 5,800 5,525 5,600 -175 702,400 3,947,785,000 302 400.000 5,625 J 4,900 5,600 T/B 237,500 151 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 130 132 127 128 -2 6,407,500 825,930,500 249 43.390 129 J 483,700 128 T/B 2,138,500 152 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 31,300 31,300 29,100 30,100 -1,200 2,403,200 72,274,262,500 4,080 215.000 30,100 T/J 2,000 30,025 B 400 153 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 118 118 114 116 -2 226,700 26,179,700 58 82.857 116 T/J 21,200 114 B 800 154 JIHD Jakarta International Hotels & Development Tbk. --U9---2 490 496 496 496 6 1,100 545,600 2 281.355 496 T/J 9,000 490 B 173,100 155 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 540 0 0 540 0 0 0 0 446.957 540 J 154,600 500 B 1,000 156 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,465 1,480 1,450 1,460 -5 6,323,400 9,240,164,000 793 399.125 1,465 J 114,600 1,460 T/B 104,900 157 JRPT Jaya Real Property Tbk. --S6---1 885 905 895 900 15 4,374,600 3,918,511,500 532 865.385 905 J 164,300 895 B 503,000 158 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,700 5,750 5,550 5,600 -100 13,009,800 73,011,137,500 3,801 330.227 5,600 T/J 2,494,200 5,575 B 455,000 159 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 500 160 KAEF Kimia Farma Tbk. --M5K--1 2,450 2,490 2,440 2,460 10 1,016,700 2,501,050,000 433 2,460.000 2,470 J 30,400 2,460 T/B 4,800 161 KBLI KMI Wire & Cable Tbk. --S4K--1 535 545 474 505 -30 69,420,800 35,044,570,700 5,236 61.362 505 T/J 91,600 500 B 1,074,700 162 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---1 296 298 288 292 -4 11,052,600 3,216,227,400 355 10.131 294 J 530,600 292 T/B 630,200 164 KINO Kino Indonesia Tbk. --U5---2 2,030 2,100 2,010 2,020 -10 36,200 74,325,000 38 53.158 2,040 J 1,000 2,020 T/B 6,900 165 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,780 2,790 2,650 2,750 -30 273,900 748,118,000 95 916.667 2,750 T/J 5,000 2,660 B 100 166 KKGI Resource Alam Indonesia Tbk. --S2---1 460 472 440 450 -10 842,200 380,503,200 129 1,578.947 450 T/J 52,600 448 B 42,500 167 KMTR Kirana Megatara Tbk. --M3---2 470 468 460 464 -6 386,000 178,711,600 108 101.310 464 T/J 6,400 462 B 122,200 168 KPIG MNC Land Tbk. --U9---2 1,370 1,370 1,350 1,370 0 6,100 8,306,000 6 294.795 1,370 T/J 54,300 1,300 B 100 169 KRAH Grand Kartech Tbk. --U4---2 2,730 2,750 2,720 2,720 -10 76,600 209,492,000 84 989.091 2,720 T/J 700 2,710 B 1,700 170 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 540 545 505 510 -30 41,632,000 21,595,638,500 2,274 63.404 510 T/J 513,900 505 B 1,329,500 171 KREN Kresna Graha Investama Tbk. --S8K--1 540 555 535 545 5 46,391,300 25,159,873,500 5,610 5,669.996 545 T/J 54,800 540 B 242,800 172 LINK Link Net Tbk. --S9K--1 5,600 5,800 5,525 5,600 0 130,200 728,110,000 413 350.000 5,725 J 3,200 5,525 B 11,700 173 LPCK Lippo Cikarang Tbk --S6---1 3,590 3,620 3,380 3,500 -90 977,300 3,398,879,000 609 378.378 3,500 T/J 10,200 3,470 B 3,400 174 LPKR Lippo Karawaci Tbk. --S6XXO1 575 585 550 555 -20 42,573,000 23,817,441,000 2,297 142.103 555 T/J 1,461,400 550 B 1,150,300 175 LPPF Matahari Department Store Tbk. --S9XXO1 11,100 11,100 10,975 10,975 -125 7,306,700 80,939,692,500 2,142 248.691 11,100 J 3,000 10,975 T/B 112,600 176 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,355 1,375 1,325 1,335 -20 35,203,100 47,426,117,000 3,035 344.516 1,340 J 2,700 1,335 T/B 124,400 177 MABA Marga Abhinaya Abadi Tbk. --U9---2 1,140 1,145 1,090 1,135 -5 978,400 1,112,054,000 427 2,393.202 1,135 T/J 44,400 1,100 B 400 178 MAIN Malindo Feedmill Tbk. --U3---1 705 715 705 705 0 1,143,900 812,727,500 148 400.568 710 J 166,700 705 T/B 139,400 179 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,855 1,855 1,825 1,840 -15 6,200 11,481,000 11 109.524 1,845 J 3,300 1,840 T/B 9,900 180 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,600 7,600 7,325 7,575 -25 2,412,800 18,039,697,500 1,948 1,212.000 7,575 T/J 1,351,200 7,400 B 327,300 181 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,690 1,745 1,680 1,710 20 2,759,800 4,718,707,500 671 684.000 1,710 T/J 900 1,705 B 13,400 182 MASA Multistrada Arah Sarana Tbk. --S4---1 290 290 280 284 -6 537,900 154,228,800 33 201.934 286 J 50,000 282 B 200,100 183 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,070 0 0 4,070 0 0 0 0 1,606.125 4,070 J 800 3,900 B 500 184 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,910 3,910 3,530 3,760 -150 311,600 1,159,407,000 232 289.231 3,760 T/J 14,300 3,750 B 1,000 185 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 880 890 790 865 -15 13,792,500 11,598,135,000 1,510 54.062 865 T/J 575,600 855 B 15,000 186 MCAS M Cash Integrasi Tbk. --U9---2 2,280 2,290 2,230 2,280 0 7,291,700 16,463,910,000 535 164.621 2,280 T/J 47,900 2,270 B 500 187 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 236 246 226 230 -6 37,293,700 8,849,575,800 1,265 206.293 230 T/J 544,200 228 B 828,700 188 MDIA Intermedia Capital Tbk. --U9---1 188 214 187 187 -1 1,134,300 215,642,700 157 135.507 187 T/J 10,400 186 B 100 189 MDKA Merdeka Copper Gold Tbk. --U2---2 2,350 2,350 2,340 2,340 -10 36,200 84,959,000 6 117.000 2,340 T/J 98,900 2,330 B 100 190 MDLN Modernland Realty Tbk. --S6---1 326 330 316 322 -4 4,135,000 1,328,151,800 301 95.562 322 T/J 55,900 320 B 100 191 MEDC Medco Energi Internasional Tbk. --S2K--1 1,315 1,305 1,220 1,240 -75 78,050,400 97,901,111,000 6,064 2,183.983 1,240 T/J 574,000 1,235 B 219,900 192 MEGA Bank Mega Tbk. --U8---1 2,820 2,820 2,820 2,820 0 10,200 28,764,000 3 2,055.573 2,900 J 400 2,800 B 1,500 193 MERK Merck Tbk. --U5---2 8,400 8,350 7,800 8,350 -50 5,100 41,630,000 8 22,015.978 8,350 T/J 11,400 8,300 B 500 194 META Nusantara Infrastructure Tbk. --S7---1 226 228 220 224 -2 9,220,700 2,059,404,600 303 67.247 224 T/J 886,400 222 B 456,200 195 MFIN Mandala Multifinance Tbk. --U8---2 1,440 1,440 1,405 1,415 -25 438,300 621,568,000 22 725.641 1,415 T/J 190,000 1,410 B 2,000 196 MIDI Midi Utama Indonesia Tbk. --U9---2 1,025 0 0 1,025 0 0 0 0 372.727 1,050 J 1,900 0 B 0 197 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,900 1,910 1,900 1,900 0 7,694,400 14,630,416,500 829 111.865 1,905 J 251,900 1,900 T/B 110,800 198 MINA Sanurhasta Mitra Tbk. --U9---2 1,795 1,790 1,745 1,745 -50 7,789,000 13,939,797,000 37 1,661.905 1,750 J 51,300 1,745 T/B 9,500 199 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 256 260 252 254 -2 2,117,300 544,169,000 158 635.000 256 J 20,000 254 T/B 3,000 200 MKPI Metropolitan Kentjana Tbk. --U6---2 34,825 34,900 33,200 33,200 -1,625 109,000 3,774,065,000 40 1,580.952 33,175 J 7,800 27,900 B 200 201 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,500 14,500 14,400 14,400 -100 7,200 104,360,000 13 91,719.745 14,500 J 600 14,400 T/B 100 202 MLPL Multipolar Tbk. --S9K--1 177 183 169 172 -5 50,447,700 8,895,011,600 1,675 19.729 172 T/J 818,800 171 B 754,800 203 MLPT Multipolar Technology Tbk. --U9---1 520 530 505 505 -15 27,300 13,945,000 12 105.208 510 J 4,800 505 T/B 1,000 204 MMLP Mega Manunggal Property Tbk. --U6---2 590 590 575 590 0 381,900 222,295,500 21 100.855 590 T/J 358,200 575 B 100 205 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,550 1,555 1,485 1,505 -45 21,036,300 32,076,373,000 2,050 167.222 1,510 J 6,000 1,505 T/B 53,400 206 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 840 845 830 840 0 46,500 39,084,000 22 56.000 840 T/J 159,300 830 B 40,200 207 MPPA Matahari Putra Prima Tbk. --S9K--1 486 525 486 492 6 7,181,200 3,584,555,000 817 206.853 494 J 44,500 492 T/B 66,500 208 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,000 0 0 4,000 0 0 0 0 362.817 4,000 J 4,000 3,610 B 100 209 MSKY MNC Sky Vision Tbk. --U9---1 825 880 815 815 -10 80,600 66,911,500 15 53.618 815 T/J 28,900 800 B 1,000 210 MTDL Metrodata Electronics Tbk. --U9---1 695 745 695 695 0 86,100 60,965,000 47 1,251.170 705 J 100 695 T/B 10,700 211 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---1 358 360 358 358 0 5,200 1,861,800 3 150.514 360 J 2,200 358 T/B 44,900 213 MYOH Samindo Resources Tbk. --U2---1 775 795 760 770 -5 545,900 419,930,500 66 91.713 770 T/J 97,000 765 B 39,900 214 MYOR Mayora Indah Tbk. --M5KB-1 2,220 2,270 2,200 2,220 0 2,105,200 4,668,112,000 450 11,105.553 2,220 T/J 244,400 2,210 B 32,900 215 MYRX Hanson International Tbk. --S6XXO2 114 115 112 115 1 536,939,800 60,684,507,700 768 78.428 115 T/J 9,830,300 114 B 110,000 216 NASA Ayana Land International Tbk. --U9---2 416 416 416 416 0 47,000 19,552,000 10 403.883 418 J 124,900 416 T/B 97,200 217 NIKL Pelat Timah Nusantara Tbk. --U3---1 4,090 4,180 3,910 4,180 90 781,500 3,206,053,000 407 1,286.154 4,180 T/J 158,400 4,150 B 1,600 218 NIRO Nirvana Development Tbk. --U6---2 80 93 80 85 5 2,393,300 207,293,300 136 80.952 85 T/J 450,900 84 B 2,400 219 NISP Bank OCBC NISP Tbk. --U8---1 1,850 1,850 1,820 1,820 -30 5,300 9,802,000 8 1,102.716 1,850 J 5,900 1,820 T/B 1,500 220 NOBU Bank Nationalnobu Tbk. --M8---1 910 910 890 900 -10 2,200 1,979,000 9 240.000 900 T/J 4,200 890 B 900 221 NRCA Nusa Raya Cipta Tbk. --S6---1 426 428 414 420 -6 1,263,300 529,534,000 139 49.412 420 T/J 23,100 418 B 200 222 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 780 800 760 790 10 91,000 70,831,000 59 1,562.964 790 T/J 48,000 770 B 5,900 223 PALM Provident Agro Tbk. --U1---2 314 314 312 312 -2 5,800 1,820,600 7 85.276 312 T/J 9,600 310 B 100 224 PANS Panin Sekuritas Tbk. --U8---1 2,370 2,360 2,280 2,350 -20 9,200 21,277,000 25 1,709.091 2,350 T/J 4,700 2,280 B 600 225 PBRX Pan Brothers Tbk. --S4K--1 500 525 492 494 -6 20,789,200 10,415,420,200 4,753 874.336 496 J 14,600 494 T/B 42,300 226 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,750 0 0 1,750 0 0 0 0 145.833 2,000 J 2,700 1,500 B 20,000 227 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,490 2,550 2,340 2,380 -110 183,401,700 442,548,974,000 16,147 793.333 2,390 J 840,800 2,380 T/B 5,598,500 228 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,400 1,400 1,400 1,400 0 10,800 15,120,000 4 273.171 1,395 J 11,500 1,345 B 100 229 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,440 3,400 3,280 3,280 -160 8,000 26,460,000 10 1,361.052 3,300 J 94,000 3,280 T/B 100 230 PNBN Bank Pan Indonesia Tbk --M8K--1 1,350 1,380 1,285 1,350 0 11,914,800 15,909,196,500 879 2,247.752 1,350 T/J 131,200 1,345 B 22,100 231 PNIN Paninvest Tbk. --U8---1 1,440 1,490 1,315 1,350 -90 9,203,800 12,650,689,000 1,125 1,435.559 1,390 J 5,200 1,350 T/B 841,900 232 PNLF Panin Financial Tbk. --S8K--1 290 296 280 282 -8 77,975,800 22,396,201,400 1,385 304.799 282 T/J 1,050,800 280 B 1,661,600 233 POOL Pool Advista Indonesia Tbk. --S9---2 3,990 3,990 3,960 3,970 -20 21,168,800 84,087,976,000 240 2,519.819 3,970 T/J 33,300 3,960 B 139,700 234 POWR Cikarang Listrindo Tbk. --M7---2 1,220 1,220 1,210 1,210 -10 216,100 263,114,500 85 80.667 1,215 J 27,600 1,205 B 10,100 235 PPRE PP Presisi Tbk. --U7---1 406 408 398 398 -8 1,961,900 787,807,800 174 92.558 400 J 221,900 398 T/B 201,000 236 PPRO PP Properti Tbk. --S6LKO1 199 200 191 192 -7 78,008,700 15,182,242,100 2,685 415.135 193 J 2,000 192 T/B 7,879,400 237 PRDA Prodia Widyahusada Tbk. --U9---2 3,680 3,740 3,570 3,650 -30 2,800 10,234,000 13 56.154 3,650 T/J 304,300 3,600 B 400 238 PSAB J Resources Asia Pasifik Tbk. --M2---2 199 200 190 195 -4 6,595,900 1,295,338,600 379 632.644 196 J 163,500 195 T/B 403,000 239 PTBA Bukit Asam Tbk. --S2BXO1 3,430 3,480 3,270 3,400 -30 65,155,900 220,302,573,000 6,684 2,956.522 3,400 T/J 7,720,800 3,390 B 34,500 240 PTPP PP (Persero) Tbk. --S6XXO1 3,200 3,180 3,060 3,100 -100 21,823,600 67,927,001,000 2,534 582.707 3,100 T/J 45,200 3,090 B 62,500 241 PTRO Petrosea Tbk. --M2---1 2,450 2,450 2,220 2,420 -30 8,779,800 20,457,159,000 2,253 1,936.000 2,420 T/J 152,800 2,410 B 42,000 242 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,200 0 0 7,200 0 0 0 0 564.706 7,200 J 400 5,800 B 100 243 PWON Pakuwon Jati Tbk. --S6BXO1 710 710 690 695 -15 21,089,100 14,699,942,000 1,293 2,679.363 695 T/J 2,287,300 690 B 612,400 244 RAJA Rukun Raharja Tbk. --S7---1 304 316 302 302 -2 5,574,100 1,704,740,400 514 1,037.373 304 J 15,000 302 T/B 226,000 245 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,155 1,170 1,115 1,150 -5 6,878,900 7,802,522,500 1,337 718.750 1,150 T/J 733,100 1,145 B 20,100 246 RDTX Roda Vivatex Tbk --U6---1 6,000 6,300 6,200 6,200 200 2,400 15,007,500 9 326.627 6,900 J 900 6,050 B 200 247 RIMO Rimo International Lestari Tbk --S9---2 147 149 145 146 -1 594,533,600 87,475,410,700 980 80.157 147 J 436,200 146 T/B 68,600 248 RMBA Bentoel Internasional Investama Tbk. --U5---1 326 380 330 330 4 25,300 8,724,800 18 2,582.160 360 J 36,200 326 B 1,000 249 RODA Pikko Land Development Tbk. --U6---2 179 0 0 179 0 0 0 0 285.806 177 J 103,400 166 B 2,500 250 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,295 1,305 1,260 1,260 -35 1,249,100 1,591,741,500 293 494.118 1,275 J 20,500 1,260 T/B 268,500 251 SAME Sarana Meditama Metropolitan Tbk. --M9---2 580 580 565 570 -10 2,224,900 1,273,410,500 601 712.500 570 T/J 14,400 565 B 22,800 252 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 9,300 9,000 9,000 -500 14,700 133,012,500 22 5,806.452 9,000 T/J 400 8,800 B 100 254 SCMA Surya Citra Media Tbk. --S9BXO1 2,620 2,620 2,540 2,580 -40 25,145,100 64,996,912,000 2,015 1,167.141 2,590 J 1,380,400 2,580 T/B 984,900 255 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 890 900 850 890 0 12,100 10,870,000 4 995.470 900 J 210,000 800 B 11,000 256 SGRO Sampoerna Agro Tbk. --U1---1 2,550 2,550 2,540 2,550 0 124,400 317,198,000 29 108.974 2,550 T/J 39,500 2,540 B 20,300 257 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,250 0 0 1,250 0 0 0 0 58.088 1,500 J 7,600 1,155 B 200 258 SHIP Sillo Maritime Perdana Tbk. --S7---2 785 790 770 780 -5 1,919,900 1,504,732,000 95 557.143 780 T/J 100 775 B 100,000 259 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---1 615 635 615 625 10 12,683,400 7,936,183,000 924 107.759 630 J 2,019,900 625 T/B 1,201,800 261 SILO Siloam International Hospitals Tbk. --U9K--1 8,975 9,000 8,825 8,900 -75 386,300 3,437,872,500 266 101.081 8,900 T/J 114,100 8,875 B 100 262 SIMP Salim Ivomas Pratama Tbk. --M1---1 525 540 515 520 -5 13,055,200 6,850,205,000 716 47.273 520 T/J 497,000 515 B 1,599,800 263 SMAR Smart Tbk. --U1---2 3,700 0 0 3,700 0 0 0 0 1,222.494 3,680 J 1,000 3,480 B 300 264 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,180 3,250 3,100 3,170 -10 620,000 1,977,236,000 382 566.071 3,170 T/J 600 3,150 B 13,900 265 SMCB Holcim Indonesia Tbk. --M3---1 910 910 895 900 -10 598,600 539,390,500 173 1,086.957 905 J 112,700 900 T/B 100,000 266 SMDR Samudera Indonesia Tbk. --S7---1 580 585 525 550 -30 27,056,100 14,946,722,500 1,962 2,207.240 555 J 661,600 550 T/B 90,100 267 SMRA Summarecon Agung Tbk. --S6XXO1 1,125 1,180 1,115 1,140 15 53,821,500 61,808,102,000 2,511 1,873.151 1,150 J 150,000 1,140 T/B 983,100 268 SMRU SMR Utama Tbk. --U2---2 500 510 500 510 10 28,400 14,268,500 6 124.720 505 J 1,900 500 B 34,500 269 SMSM Selamat Sempurna Tbk. --S4---1 1,330 1,340 1,320 1,330 0 425,900 564,931,000 64 3,552.445 1,340 J 2,600 1,330 T/B 93,800 270 SOCI Soechi Lines Tbk. --M7---1 294 298 274 278 -16 68,531,800 19,311,533,400 3,345 50.545 280 J 2,218,200 278 T/B 611,600 271 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 202 218 200 200 -2 2,300 462,800 4 213.445 200 T/J 900 198 B 100 272 SRIL Sri Rejeki Isman Tbk. --S4LKO1 392 394 378 386 -6 93,707,600 36,112,422,400 3,082 160.833 386 T/J 828,300 384 B 2,060,000 273 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,740 3,780 3,700 3,750 10 34,400 129,007,000 50 68.182 3,750 T/J 2,900 3,700 B 6,400 274 SSIA Surya Semesta Internusa Tbk. --S6K--1 585 590 550 565 -20 80,243,800 45,401,841,000 2,631 231.795 565 T/J 647,000 560 B 2,740,700 275 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,505 1,510 1,480 1,490 -15 41,696,800 62,330,738,500 1,483 222.388 1,490 T/J 1,000 1,485 B 205,000 276 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 0 300 15,000 2 64.769 50 T/J 75,010,400 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 3,740 3,710 3,710 0 1,229,500 4,572,593,000 579 3,372.727 3,720 J 26,600 3,710 T/B 99,300 280 TARA Sitara Propertindo Tbk. --S6K--1 775 785 765 775 0 42,746,500 32,797,877,500 3,643 731.132 775 T/J 262,900 770 B 16,300 281 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,450 6,500 6,225 6,225 -225 625,800 3,977,580,000 650 307.407 6,400 J 2,500 6,225 T/B 70,300 282 TBLA Tunas Baru Lampung Tbk. --S1---1 1,270 1,290 1,255 1,270 0 3,318,500 4,217,817,000 512 289.195 1,270 T/J 700 1,265 B 58,400 283 TCID Mandom Indonesia Tbk. --U5---1 18,150 0 0 18,150 0 0 0 0 1,780.250 17,750 J 12,000 16,250 B 500 284 TELE Tiphone Mobile Indonesia Tbk. --M9K--1 940 940 935 940 0 566,800 529,991,500 14 303.226 940 T/J 111,500 935 B 2,900 285 TFCO Tifico Fiber Indonesia Tbk. --U4---2 800 0 0 800 0 0 0 0 181.291 790 J 3,500 635 B 100 286 TGKA Tigaraksa Satria Tbk. --U9---2 2,550 2,550 2,550 2,550 0 500 1,275,000 1 2,095.489 2,550 T/J 200 2,510 B 100 287 TGRA Terregra Asia Energy Tbk. --U7---1 515 525 515 515 0 707,000 366,948,000 184 257.500 520 J 39,000 515 T/B 200 288 TINS Timah Tbk. --S2K--1 1,100 1,125 1,035 1,055 -45 57,680,100 61,611,392,000 3,349 539.099 1,055 T/J 170,900 1,050 B 661,400 289 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 4,590 4,700 4,410 4,560 -30 6,162,800 28,164,669,000 1,523 281.937 4,560 T/J 84,900 4,550 B 2,400 290 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,175 1,110 1,100 1,110 -65 64,500 71,095,000 9 510.603 1,110 T/J 6,800 1,100 B 32,000 291 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,390 2,400 2,390 2,400 10 21,000 50,390,000 6 126.316 2,400 T/J 10,400 2,300 B 500 292 TOPS Totalindo Eka Persada Tbk. --U6---1 3,930 3,960 3,930 3,950 20 8,867,000 34,998,373,000 1,060 1,274.194 3,960 J 126,400 3,950 T/B 11,200 293 TOTL Total Bangun Persada Tbk. --S6---1 775 775 745 745 -30 3,223,500 2,433,959,000 390 267.768 745 T/J 51,300 740 B 47,400 294 TOTO Surya Toto Indonesia Tbk. --U3---2 400 398 388 392 -8 333,700 130,256,000 55 1,271.613 398 J 1,500 392 T/B 36,000 295 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,850 3,860 3,800 3,800 -50 75,100 287,828,000 93 3,632.089 3,840 J 10,000 3,800 T/B 15,300 296 TRAM Trada Alam Minera Tbk. --U7---1 330 334 304 316 -14 689,493,500 220,688,204,200 8,788 261.170 316 T/J 1,851,200 314 B 10,118,700 297 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 147 153 140 146 -1 137,300 19,968,800 31 147.126 146 T/J 20,700 141 B 1,200 298 TRST Trias Sentosa Tbk. --U3---1 406 406 406 406 0 500 203,000 1 242.186 406 T/J 62,000 386 B 50,000 299 TSPC Tempo Scan Pacific Tbk. --U5---1 1,700 1,700 1,675 1,685 -15 41,000 68,982,500 24 300.592 1,685 T/J 25,800 1,680 B 10,900 300 TURI Tunas Ridean Tbk. --M9---1 1,165 1,175 1,170 1,170 5 700,000 820,000,000 13 2,600.000 1,170 T/J 39,000 1,165 B 719,400 301 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --U5---1 1,260 1,260 1,245 1,255 -5 363,400 455,286,500 75 2,433.302 1,255 T/J 800 1,250 B 13,000 302 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,540 3,480 3,480 3,480 -60 100 348,000 1 128.886 3,600 J 3,800 3,490 B 100 303 VICO Victoria Investama Tbk. --U8---1 202 200 198 198 -4 500 99,400 3 158.400 198 T/J 12,800 187 B 100 304 VIVA Visi Media Asia Tbk. --S9---1 312 312 300 310 -2 1,401,100 431,931,000 133 103.333 310 T/J 1,101,100 306 B 29,500 305 VOKS Voksel Electric Tbk. --S4---1 246 250 242 242 -4 67,800 16,633,200 60 107.049 246 J 2,000 242 T/B 20,200 306 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 284 288 276 278 -6 4,916,500 1,377,816,600 394 95.862 280 J 681,300 278 T/B 179,100 307 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,120 2,140 2,030 2,050 -70 44,987,300 93,152,410,000 5,035 526.920 2,050 T/J 1,533,700 2,040 B 1,006,100 308 WINS Wintermar Offshore Marine Tbk. --U7---1 350 340 334 340 -10 2,025,300 684,563,400 14 91.948 340 T/J 4,300 338 B 20,100 309 WOOD Integra Indocabinet Tbk. --S5---2 226 232 222 224 -2 1,553,900 351,458,600 102 86.154 224 T/J 15,800 222 B 157,600 310 WSBP Waskita Beton Precast Tbk. --S3I--2 492 494 470 474 -18 171,666,100 81,935,108,000 6,016 96.735 476 J 744,000 474 T/B 957,100 311 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,840 2,830 2,720 2,780 -60 25,397,100 70,162,822,000 2,713 750.337 2,780 T/J 1,080,600 2,770 B 1,071,100 312 WTON Wijaya Karya Beton Tbk. --S3K--1 615 615 580 595 -20 41,036,400 24,363,983,000 2,403 100.847 600 J 1,855,700 595 T/B 329,100 313 ZINC Kapuas Prima Coal Tbk. --U2---2 1,785 1,785 1,770 1,780 -5 7,203,100 12,794,082,000 442 1,271.429 1,780 T/J 579,500 1,775 B 522,700 Total 7,728,077,700 5,039,291,164,300 302,255 3,652,147,800 206,955,900 Jakarta, 30 January 2018 Trading Division