List of Securities Quotation: IDX SMC Composite Date: Wednesday, 31 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 12,925 13,075 12,775 13,000 75 9,316,400 120,577,142,500 2,668 1,056.087 13,025 J 3,200 13,000 T/B 262,500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,200 7,400 7,400 7,400 200 100 740,000 1 1,689.424 7,300 J 2,500 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,290 2,270 2,010 2,240 -50 21,400 46,134,000 10 59.733 2,200 J 1,000 2,110 B 300 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,300 1,375 1,250 1,350 50 17,912,800 23,877,323,500 3,440 1,646.341 1,350 T/J 136,300 1,345 B 17,300 5 ACST Acset Indonusa Tbk. --U6---1 2,760 2,880 2,740 2,760 0 206,400 572,624,000 91 115.904 2,760 T/J 3,000 2,750 B 3,100 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,220 2,280 2,160 2,230 10 11,806,400 26,331,060,000 1,605 1,751.313 2,250 J 36,700 2,230 T/B 786,500 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,300 8,450 8,200 8,325 25 52,100 435,670,000 103 358.065 8,400 J 300 8,325 T/B 3,100 8 AGII Aneka Gas Industri Tbk. --S3---1 780 780 755 770 -10 169,600 130,683,000 52 70.000 775 J 22,100 770 T/B 96,000 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 605 610 585 590 -15 41,038,500 24,533,726,500 2,702 963.926 595 J 41,000 590 T/B 946,000 10 AGRS Bank Agris Tbk. --U8---2 278 290 270 280 2 155,500 43,472,800 66 254.545 280 T/J 14,300 272 B 300 11 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 565 580 530 545 -20 58,133,000 32,330,964,500 4,339 66.335 545 T/J 307,300 540 B 1,106,400 12 AKRA AKR Corporindo Tbk. --S9XXO1 6,275 6,300 6,200 6,225 -50 6,568,500 41,008,285,000 2,308 4,961.306 6,250 J 46,600 6,225 T/B 561,900 13 ALTO Tri Banyan Tirta Tbk. --U5---1 380 398 378 390 10 13,422,000 5,127,203,400 31 194.848 390 T/J 1,000 384 B 10,000 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 374 360 360 360 -14 200 72,000 2 342.857 386 J 3,600 360 T/B 8,900 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,425 5,475 5,325 5,450 25 19,200 103,395,000 35 222.449 5,450 T/J 193,200 5,375 B 200 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 595 605 595 605 10 206,200 123,044,000 16 1,543.801 605 T/J 12,800 590 B 2,000 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,370 1,390 1,355 1,390 20 452,300 617,760,000 34 115.833 1,390 T/J 1,000 1,350 B 400 18 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 910 925 890 915 5 144,940,600 131,987,477,000 4,241 603.283 915 T/J 998,700 910 B 2,144,800 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 87,500 155,750,000 10 113.956 1,780 T/J 1,200 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 498 510 500 510 12 1,238,200 625,306,000 85 542.461 510 T/J 62,000 505 B 200,500 21 APLN Agung Podomoro Land Tbk. --M6---1 236 240 228 236 0 26,311,900 6,179,651,800 828 64.658 238 J 638,700 236 T/B 62,000 22 ARII Atlas Resources Tbk. --U2---2 1,100 1,190 1,015 1,050 -50 716,200 762,306,500 79 70.000 1,050 T/J 10,400 1,020 B 100 23 ARMY Armidian Karyatama Tbk. --U6---2 298 304 294 304 6 5,631,800 1,692,729,000 170 101.333 304 T/J 100,000 302 B 219,500 24 ARNA Arwana Citramulia Tbk. --S3---1 350 352 338 342 -8 1,310,600 451,672,000 191 2,324.475 342 T/J 34,700 340 B 52,600 25 ASGR Astra Graphia Tbk. --U9---1 1,280 1,290 1,270 1,285 5 160,500 206,678,500 36 266.421 1,290 J 10,200 1,285 T/B 14,300 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 890 890 875 890 0 843,200 749,336,000 93 1,648.148 890 T/J 39,100 875 B 44,400 27 ASRI Alam Sutera Realty Tbk. --S6K--1 388 398 380 394 6 35,310,400 13,787,052,400 1,235 375.238 394 T/J 1,252,500 392 B 447,900 28 ATIC Anabatic Technologies Tbk. --U9---1 840 720 720 720 -120 100 72,000 1 102.857 830 J 2,000 720 T/B 5,000 29 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 30 AUTO Astra Otoparts Tbk. --U4---1 1,980 1,985 1,945 1,950 -30 368,000 718,780,500 200 1,763.589 1,975 J 60,400 1,950 T/B 10,000 31 BABP Bank MNC Internasional Tbk. --U8---2 51 58 51 54 3 78,478,700 4,263,169,000 1,889 61.979 54 T/J 2,769,200 53 B 2,185,300 32 BACA Bank Capital Indonesia Tbk. --U8---2 210 210 210 210 0 121,600 25,536,000 12 154.827 212 J 347,400 210 T/B 47,400 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,510 1,510 1,505 1,510 0 53,500 80,685,000 8 1,887.500 1,510 T/J 11,000 1,480 B 2,000 34 BBKP Bank Bukopin Tbk. --S8---1 585 645 585 640 55 66,213,600 40,942,781,500 1,874 189.860 640 T/J 449,500 635 B 760,900 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,365 0 0 1,365 0 0 0 0 98.913 1,385 J 2,400 1,025 B 400 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,600 3,670 3,510 3,660 60 17,766,300 64,654,393,000 2,600 477.391 3,660 T/J 900,600 3,630 B 24,000 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 328 344 328 328 0 7,071,500 2,343,852,200 154 333.944 332 J 108,900 328 T/B 19,400 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,555 0 0 1,555 0 0 0 0 629.516 1,550 J 18,000 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 6,975 7,150 6,925 7,150 175 3,633,800 25,542,405,000 1,368 4.037 7,175 J 145,600 7,150 T/B 38,100 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8K--2 50 50 50 50 0 1,083,200 54,160,000 75 217.306 50 T/J 169,500,000 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 294 304 282 300 6 50,506,000 14,984,203,600 1,525 176.471 300 T/J 394,100 298 B 1,364,600 43 BFIN BFI Finance Indonesia Tbk. --U8---2 675 680 670 680 5 560,200 378,534,000 63 3,484.678 680 T/J 2,273,100 675 B 310,300 44 BGTG Bank Ganesha Tbk. --S8---2 120 138 120 123 3 16,150,600 2,044,938,400 1,103 119.417 124 J 54,600 123 T/B 305,800 45 BHIT MNC Investama Tbk. --S9K--1 116 122 114 121 5 65,968,100 7,784,499,200 3,207 353.853 121 T/J 631,400 119 B 1,504,500 46 BINA Bank Ina Perdana Tbk. --U8---2 1,025 1,010 1,000 1,000 -25 14,775,100 14,775,143,000 27 564.985 1,020 J 40,600 1,000 T/B 202,400 47 BIPI Benakat Integra Tbk. --S2K--2 87 90 84 89 2 106,480,400 9,264,961,400 2,737 63.571 89 T/J 1,128,900 88 B 2,468,900 48 BIRD Blue Bird Tbk. --U7---1 3,390 3,420 3,370 3,420 30 17,200 58,418,000 55 52.615 3,420 T/J 2,200 3,410 B 15,000 49 BISI BISI International Tbk. --S1---1 1,750 1,755 1,735 1,755 5 461,400 807,544,000 34 877.500 1,755 T/J 9,800 1,735 B 38,200 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,330 2,330 2,300 2,310 -20 8,107,500 18,779,053,000 500 385.000 2,320 J 1,111,900 2,310 T/B 124,200 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 775 790 750 780 5 31,296,300 24,192,274,500 2,277 181.395 780 T/J 3,200 775 B 2,440,500 52 BKSL Sentul City Tbk. --S6K--1 145 149 142 147 2 113,945,100 16,630,642,800 1,750 10.158 147 T/J 1,486,900 146 B 2,689,900 53 BKSW Bank QNB Indonesia Tbk. --U8---2 212 220 210 218 6 1,200 259,600 10 500.229 218 T/J 17,900 214 B 100 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 9,800 9,800 9,800 9,800 0 500 4,900,000 1 326.667 9,700 J 500 8,550 B 100 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 342 378 340 362 20 202,700 72,400,000 55 113.125 360 J 10,000 350 B 100 57 BMTR Global Mediacom Tbk. --S9LKO1 705 750 690 750 45 105,526,800 75,463,663,500 15,968 610.451 750 T/J 556,800 745 B 111,800 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100,200 5,010,000 2 1.719 50 T/J 2,537,971,100 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,405 1,440 1,380 1,400 -5 9,168,400 13,026,061,500 909 10.337 1,420 J 2,000 1,400 T/B 1,782,200 60 BNII Bank Maybank Indonesia Tbk. --M8K--1 288 310 282 300 12 11,198,800 3,377,313,400 671 3.546 302 J 525,900 300 T/B 287,600 61 BNLI Bank Permata Tbk. --M8K--1 665 675 645 660 -5 23,662,300 15,624,268,500 641 7.186 665 J 724,900 660 T/B 3,769,200 62 BOGA Bintang Oto Global Tbk. --S9---2 620 625 610 610 -10 2,724,500 1,687,422,000 498 592.233 615 J 8,400 610 T/B 283,600 63 BOLT Garuda Metalindo Tbk. --U4---2 950 950 945 945 -5 60,700 57,617,500 76 171.818 945 T/J 1,000 940 B 13,500 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 1,100 65 BRAM Indo Kordsa Tbk. --U4---1 7,600 7,425 7,425 7,425 -175 500 3,712,500 1 288.972 7,425 T/J 4,500 7,000 B 200 66 BRMS Bumi Resources Minerals Tbk. --U9---2 82 84 79 81 -1 141,986,600 11,588,766,100 1,853 12.756 81 T/J 1,996,800 80 B 13,103,700 67 BRNA Berlina Tbk. --U3---2 1,250 0 0 1,250 0 0 0 0 937.875 1,350 J 4,300 1,150 B 50,000 68 BRPT Barito Pacific Tbk. --S3XXO1 2,500 2,670 2,460 2,640 140 51,308,100 133,397,030,000 4,839 206.749 2,640 T/J 486,100 2,630 B 485,000 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,780 1,840 1,760 1,820 40 25,748,300 46,913,806,500 2,520 356.510 1,830 J 10,200 1,820 T/B 3,594,800 70 BSIM Bank Sinarmas Tbk. --U8---1 825 825 750 780 -45 17,600 13,509,500 30 531.991 825 J 99,200 780 T/B 12,000 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,400 2,450 2,330 2,420 20 1,600 3,831,000 12 124.103 2,450 J 22,300 2,370 B 700 72 BSWD Bank Of India Indonesia Tbk. --U8---2 1,780 1,605 1,605 1,605 -175 100 160,500 1 1,198.387 1,605 T/J 100 1,360 B 1,000 73 BTEK Bumi Teknokultura Unggul Tbk --S5---2 129 135 123 133 4 4,444,600 580,734,400 524 1,019.001 134 J 405,000 133 T/B 218,800 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 400,375,900 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8---1 3,510 3,890 3,460 3,560 50 6,853,800 24,587,576,000 2,168 689.172 3,590 J 52,100 3,560 T/B 21,000 76 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,490 1,550 1,550 1,550 60 15,000 23,250,000 5 262.712 1,550 T/J 13,700 1,410 B 500 77 BUMI Bumi Resources Tbk. --S2LKO2 330 338 320 324 -6 790,548,800 260,647,999,800 8,314 18.804 326 J 7,589,700 324 T/B 27,662,400 78 BUVA Bukit Uluwatu Villa Tbk. --U9---2 530 530 530 530 0 800 424,000 3 203.846 570 J 1,700 530 T/B 1,300 79 BVIC Bank Victoria International Tbk. --S8---1 250 256 240 246 -4 1,617,600 399,925,000 263 232.618 248 J 3,500 246 T/B 119,400 80 BWPT Eagle High Plantations Tbk. --U1K--1 228 232 224 226 -2 51,492,700 11,730,638,800 1,059 49.428 228 J 2,085,200 226 T/B 1,917,100 81 BYAN Bayan Resources Tbk. --U2---1 10,800 10,700 10,600 10,700 -100 2,900 30,930,000 4 184.483 10,700 T/J 3,100 10,500 B 3,000 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,450 0 0 1,450 0 0 0 0 82.857 1,450 J 700 1,435 B 1,000 83 CASA Capital Financial Indonesia Tbk. --S8K--2 316 352 316 350 34 16,759,300 5,751,161,200 1,621 639.421 352 J 783,700 350 T/B 18,200 84 CASS Cardig Aero Services Tbk. --U7---2 735 730 725 730 -5 25,800 18,816,000 11 182.500 730 T/J 484,700 725 B 49,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 87 89 86 89 2 1,003,400 88,060,400 41 569.600 89 T/J 48,000 88 B 100,000 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 318 336 318 320 2 4,306,800 1,412,144,200 127 25.041 326 J 8,500 318 B 38,500 87 CITA Cita Mineral Investindo Tbk. --U2---2 650 650 640 640 -10 900 577,000 2 2,322.375 650 J 5,500 640 T/B 9,200 88 CLEO Sariguna Primatirta Tbk. --S5---2 930 930 910 920 -10 2,029,800 1,871,828,500 391 800.000 925 J 208,300 920 T/B 491,200 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 1,575 1,530 1,570 -25 21,800 33,802,000 30 150.231 1,570 T/J 76,200 1,530 B 100 90 COWL Cowell Development Tbk. --M6---2 845 850 840 850 5 266,900 225,241,500 72 653.846 850 T/J 53,500 845 B 600 91 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,490 3,540 3,420 3,450 -40 3,407,000 11,825,677,000 822 15,712.529 3,480 J 200 3,450 T/B 502,500 92 CPRO Central Proteina Prima Tbk. --U3K--1 50 50 50 50 0 400 20,000 2 45.455 50 T/J 141,661,400 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 480 500 476 490 10 915,300 448,913,800 18 247.269 500 J 199,600 490 T/B 37,000 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 1,330 1,400 1,290 1,360 30 46,805,500 64,164,395,000 2,736 304.496 1,360 T/J 39,400 1,355 B 96,600 97 DART Duta Anggada Realty Tbk. --U6---1 312 350 316 324 12 97,100 31,123,200 30 59.896 330 J 2,700 324 T/B 7,400 98 DEWA Darma Henwa Tbk --U2---1 50 52 50 51 1 139,376,700 7,039,251,700 957 16.826 51 T/J 20,818,200 50 B 101,798,100 99 DILD Intiland Development Tbk. --S6---1 356 362 342 358 2 6,968,000 2,468,772,400 591 62.384 360 J 12,100 358 T/B 199,900 100 DKFT Central Omega Resources Tbk. --U2---2 402 400 390 400 -2 266,600 105,093,800 22 1,027.485 400 T/J 309,900 394 B 2,800 101 DLTA Delta Djakarta Tbk. --U5---1 4,820 4,850 4,810 4,850 30 101,100 487,295,000 4 28,991.572 4,850 T/J 2,000 4,810 B 200 102 DMAS Puradelta Lestari Tbk. --M6K--1 198 206 192 200 2 39,887,000 8,007,387,200 588 95.238 202 J 503,600 200 T/B 13,363,600 103 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,250 2,250 2,250 2,250 0 200 450,000 1 1,976.476 2,260 J 10,100 2,250 T/B 9,800 104 DOID Delta Dunia Makmur Tbk. --S2K--2 1,085 1,190 1,050 1,170 85 217,341,100 247,874,658,500 7,782 1,583.992 1,170 T/J 39,900 1,165 B 31,000 105 DPUM Dua Putra Utama Makmur Tbk. --U9---1 288 290 280 288 0 327,100 92,542,600 56 52.364 288 T/J 93,700 282 B 2,600 106 DSNG Dharma Satya Nusantara Tbk. --U1---1 390 398 386 394 4 521,600 206,141,600 39 106.486 394 T/J 8,400 388 B 10,900 107 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,900 0 0 13,900 0 0 0 0 926.667 16,500 J 3,100 14,300 B 200 108 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 2,050 1,960 1,960 -60 55,100 108,446,500 18 721.460 1,980 J 500 1,960 T/B 10,100 110 ELSA Elnusa Tbk. --S2K--1 426 430 404 426 0 115,065,100 48,456,073,000 4,449 106.500 426 T/J 129,300 424 B 2,324,500 111 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,227,700 61,385,000 20 10.308 50 T/J 163,890,400 0 B 0 112 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,990 0 0 2,990 0 0 0 0 2,091.948 2,950 J 3,000 0 B 0 113 ERAA Erajaya Swasembada Tbk. --S9---1 790 865 780 840 50 34,813,600 29,090,538,000 4,486 84.000 840 T/J 579,300 835 B 236,400 114 ESSA Surya Esa Perkasa Tbk. --U2---1 294 304 290 294 0 12,769,500 3,798,077,600 777 547.374 296 J 200,000 294 T/B 199,000 115 EXCL XL Axiata Tbk. --S7XXO1 3,020 3,040 2,970 2,990 -30 8,545,000 25,628,137,000 2,351 151.745 2,990 T/J 98,400 2,980 B 226,100 116 FAST Fast Food Indonesia Tbk. --U9---2 1,500 1,550 1,515 1,515 15 4,800 7,400,000 9 2,382.637 1,545 J 1,800 1,515 T/B 1,100 117 FASW Fajar Surya Wisesa Tbk. --U3---1 5,075 5,125 4,980 5,125 50 197,300 998,017,000 97 1,174.489 5,125 T/J 4,500 5,100 B 2,000 118 FIRE Alfa Energi Investama Tbk. --U2---2 1,645 1,745 1,630 1,630 -15 12,300 20,203,000 13 326.000 1,730 J 2,400 1,630 T/B 400 119 FISH FKS Multi Agro Tbk. --U9---2 2,400 0 0 2,400 0 0 0 0 1,920.000 2,450 J 1,200 2,400 B 3,000 120 FMII Fortune Mate Indonesia Tbk --U6---2 545 555 540 555 10 2,341,400 1,291,800,500 85 555.000 555 T/J 18,500 545 B 5,000 121 FORZ Forza Land Indonesia Tbk. --S6---1 740 745 735 735 -5 16,410,300 12,217,422,500 53 334.091 735 T/J 417,400 730 B 100,100 122 FPNI Lotte Chemical Titan Tbk. --M3---2 218 222 206 210 -8 5,697,200 1,206,616,600 513 63.698 212 J 116,900 210 T/B 3,500 123 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 10,500 525,000 5 2.778 50 T/J 1,789,400 0 B 0 124 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 125 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 312 316 306 314 2 6,700,900 2,097,840,800 367 42.210 314 T/J 307,600 312 B 550,300 126 GJTL Gajah Tunggal Tbk. --S4K--1 850 860 815 850 0 10,721,700 9,041,214,000 1,130 166.876 850 T/J 104,400 845 B 215,500 127 GMFI Garuda Maintenance Facility Aero Asia Tbk. --U4---1 356 366 346 356 0 16,470,100 5,792,135,800 440 89.000 356 T/J 156,600 354 B 100 128 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 10,500 10,600 10,600 10,600 100 100 1,060,000 1 1,843.478 10,700 J 100 10,600 T/B 900 129 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---1 158 159 158 159 1 32,900 5,220,300 10 63.600 158 J 200 157 B 1,300 131 HDTX Panasia Indo Resources Tbk. --U4---1 322 322 322 322 0 1,700 547,400 2 50.778 328 J 2,000 322 T/B 2,000 132 HERO Hero Supermarket Tbk. --U9---1 950 970 970 970 20 200 194,000 2 2,024.714 970 T/J 28,300 925 B 500 133 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,310 3,500 3,250 3,410 100 125,500 426,021,000 48 1,043.899 3,410 T/J 1,900 3,360 B 3,000 134 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 710 710 710 0 2,300 1,633,000 2 1,092.308 700 J 900 695 B 100 135 HRTA Hartadinata Abadi Tbk. --S5---2 282 290 282 284 2 4,676,900 1,340,039,800 651 94.667 284 T/J 221,200 282 B 404,400 136 HRUM Harum Energy Tbk. --S2K--1 3,330 3,380 3,150 3,300 -30 10,042,900 33,188,551,000 2,070 63.462 3,300 T/J 15,200 3,290 B 119,800 137 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,100 0 0 8,100 0 0 0 0 871.155 8,050 J 500 0 B 0 138 IDPR Indonesia Pondasi Raya Tbk. --U6---1 885 920 915 920 35 12,600 11,586,500 3 71.875 910 J 200 860 B 1,000 139 IIKP Inti Agri Resources Tbk --U5---2 290 290 276 286 -4 367,288,900 104,500,847,200 1,858 548.965 286 T/J 1,265,900 284 B 110,000 140 IMAS Indomobil Sukses Internasional Tbk. --U4---1 855 855 855 855 0 8,957,100 7,658,320,500 118 114.784 860 J 100 855 T/B 890,000 141 IMJS Indomobil Multi Jasa Tbk. --M8---1 306 350 300 320 14 4,583,300 1,478,618,400 401 64.000 320 T/J 39,900 318 B 20,000 142 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,035 1,030 1,030 -10 39,400 40,761,500 7 271.053 1,030 T/J 26,500 1,025 B 5,500 143 INAF Indofarma Tbk. --U5K--1 5,200 5,500 4,950 5,500 300 1,267,800 6,783,965,000 451 2,200.000 5,500 T/J 140,300 5,000 B 10,600 144 INCO Vale Indonesia Tbk. --S2XXO1 3,750 3,840 3,600 3,750 0 10,886,800 41,105,361,000 2,480 1,530.612 3,780 J 140,000 3,750 T/B 1,405,400 145 INDY Indika Energy Tbk. --S7K--1 4,500 4,550 4,270 4,470 -30 19,297,900 86,228,273,000 4,327 151.525 4,470 T/J 201,600 4,460 B 158,400 146 INKP Indah Kiat Pulp & Paper Tbk. --S3---1 8,925 9,450 8,925 9,375 450 13,822,200 127,657,387,500 4,612 483.081 9,375 T/J 364,300 9,275 B 2,200 147 INPC Bank Artha Graha Internasional Tbk. --S8---1 87 91 87 88 1 4,741,200 419,560,600 303 0.503 88 T/J 399,100 87 B 1,036,600 148 INPP Indonesian Paradise Property Tbk. --M9---2 620 0 0 620 0 0 0 0 590.476 625 J 121,100 620 B 48,900 149 INTA Intraco Penta Tbk. --U9---2 448 462 444 460 12 7,951,700 3,636,631,800 976 324.261 460 T/J 272,500 458 B 672,800 150 ISAT Indosat Tbk. --S7K--1 5,600 5,700 5,450 5,525 -75 1,316,800 7,328,912,500 767 394.643 5,575 J 2,500 5,525 T/B 82,100 151 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 128 129 125 128 0 3,168,800 403,304,900 210 43.390 129 J 655,700 128 T/B 40,100 152 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 30,100 30,800 29,300 30,300 200 1,572,000 47,641,025,000 2,681 216.429 30,300 T/J 14,400 30,275 B 100 153 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 116 117 115 115 -1 145,700 16,909,400 23 82.143 117 J 10,300 115 T/B 400 154 JIHD Jakarta International Hotels & Development Tbk. --U9---2 496 484 478 478 -18 200 96,200 2 271.144 492 J 10,000 484 B 5,000 155 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 540 540 500 540 0 2,600 1,339,000 4 446.957 540 T/J 256,300 505 B 6,600 156 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,460 1,475 1,430 1,460 0 6,848,900 9,989,466,500 917 399.125 1,460 T/J 274,100 1,455 B 231,500 157 JRPT Jaya Real Property Tbk. --S6---1 900 900 870 885 -15 3,022,700 2,666,174,000 216 850.962 890 J 900 885 T/B 579,300 158 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,600 5,775 5,575 5,700 100 10,189,400 58,103,687,500 3,080 336.124 5,725 J 1,100 5,700 T/B 32,700 159 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 2,460 2,470 2,440 2,440 -20 332,200 814,434,000 284 2,440.000 2,450 J 5,300 2,440 T/B 2,900 161 KBLI KMI Wire & Cable Tbk. --S4K--1 505 525 486 505 0 31,419,400 15,825,231,700 1,665 61.362 505 T/J 773,500 500 B 77,600 162 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---1 292 298 286 298 6 6,142,800 1,817,136,400 234 10.339 298 T/J 2,200,400 296 B 680,700 164 KINO Kino Indonesia Tbk. --U5---2 2,020 2,070 2,020 2,070 50 3,000 6,180,000 15 54.474 2,070 T/J 4,000 2,020 B 600 165 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,750 2,790 2,660 2,790 40 292,100 798,737,000 44 930.000 2,780 J 12,500 2,670 B 200 166 KKGI Resource Alam Indonesia Tbk. --S2---1 450 450 440 446 -4 244,800 109,571,400 36 1,564.912 448 J 5,600 446 T/B 36,100 167 KMTR Kirana Megatara Tbk. --M3---2 464 466 458 460 -4 441,100 203,163,000 92 100.437 464 J 200 460 T/B 200 168 KPIG MNC Land Tbk. --U9---2 1,370 1,370 1,370 1,370 0 2,000 2,740,000 3 294.795 1,370 T/J 53,400 1,365 B 10,000 169 KRAH Grand Kartech Tbk. --U4---2 2,720 2,730 2,710 2,730 10 60,400 164,500,000 63 992.727 2,730 T/J 1,600 2,720 B 300 170 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 510 525 490 515 5 30,719,100 15,616,912,000 1,817 64.026 515 T/J 28,300 510 B 4,258,600 171 KREN Kresna Graha Investama Tbk. --S8K--1 545 550 535 545 0 46,738,400 25,446,030,500 5,323 5,669.996 545 T/J 114,000 540 B 739,600 172 LINK Link Net Tbk. --S9K--1 5,600 5,625 5,325 5,425 -175 243,700 1,326,067,500 333 339.062 5,425 T/J 2,900 5,400 B 900 173 LPCK Lippo Cikarang Tbk --S6---1 3,500 3,490 3,390 3,480 -20 313,500 1,084,603,000 197 376.216 3,480 T/J 7,000 3,460 B 21,000 174 LPKR Lippo Karawaci Tbk. --S6XXO1 555 565 535 550 -5 38,787,500 21,448,230,000 1,390 140.822 555 J 1,509,700 550 T/B 1,023,600 175 LPPF Matahari Department Store Tbk. --S9XXO1 10,975 11,200 10,750 11,125 150 6,611,700 73,203,727,500 2,644 252.090 11,200 J 5,700 11,125 T/B 1,651,500 176 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,335 1,355 1,310 1,310 -25 34,040,500 45,064,781,500 3,180 338.065 1,320 J 51,600 1,310 T/B 10,149,300 177 MABA Marga Abhinaya Abadi Tbk. --U9---2 1,135 1,140 1,050 1,120 -15 1,559,600 1,754,751,000 543 2,361.574 1,120 T/J 149,900 1,075 B 11,000 178 MAIN Malindo Feedmill Tbk. --U3---1 705 715 705 710 5 540,700 384,769,500 128 403.409 710 T/J 209,100 705 B 405,300 179 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,840 1,850 1,835 1,850 10 6,700 12,362,500 19 110.119 1,855 J 700 1,850 T/B 3,900 180 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,575 7,525 7,150 7,300 -275 3,193,700 23,507,817,500 1,853 1,168.000 7,350 J 1,100 7,300 T/B 16,900 181 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,710 1,740 1,700 1,725 15 2,222,600 3,840,271,500 340 690.000 1,730 J 96,100 1,725 T/B 12,400 182 MASA Multistrada Arah Sarana Tbk. --S4---1 284 284 282 284 0 609,100 172,981,200 14 201.934 288 J 20,000 286 B 100,000 183 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,070 4,060 3,900 4,060 -10 2,800 10,952,000 7 1,602.178 4,060 T/J 300 3,900 B 4,200 184 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,760 3,740 3,350 3,370 -390 1,184,000 4,109,612,000 709 259.231 3,400 J 4,600 3,370 T/B 21,500 185 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 865 865 795 845 -20 9,172,300 7,748,526,500 916 52.812 850 J 5,000 845 T/B 44,900 186 MCAS M Cash Integrasi Tbk. --U9---2 2,280 2,300 2,230 2,280 0 6,277,800 14,288,499,000 432 164.621 2,280 T/J 27,900 2,270 B 2,000 187 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 230 238 226 232 2 8,464,600 1,966,476,400 590 208.087 232 T/J 179,700 230 B 1,214,100 188 MDIA Intermedia Capital Tbk. --U9---1 187 191 185 187 0 9,533,300 1,792,999,700 85 135.507 191 J 100 185 B 10,000 189 MDKA Merdeka Copper Gold Tbk. --U2---2 2,340 2,360 2,320 2,340 0 249,600 582,096,000 23 117.000 2,340 T/J 49,900 2,330 B 10,000 190 MDLN Modernland Realty Tbk. --S6---1 322 324 310 320 -2 1,615,400 516,125,200 148 94.968 324 J 453,900 320 T/B 58,200 191 MEDC Medco Energi Internasional Tbk. --S2K--1 1,240 1,265 1,165 1,240 0 71,007,800 87,518,166,500 4,169 2,183.983 1,240 T/J 222,500 1,235 B 543,700 192 MEGA Bank Mega Tbk. --U8---1 2,820 2,900 2,790 2,900 80 200 569,000 2 2,113.888 2,900 T/J 2,900 2,800 B 100 193 MERK Merck Tbk. --U5---2 8,350 8,350 8,300 8,350 0 3,100 25,740,000 5 22,015.978 8,350 T/J 91,400 8,300 B 500 194 META Nusantara Infrastructure Tbk. --S7---1 224 226 220 226 2 8,232,700 1,844,738,600 200 67.847 226 T/J 333,500 224 B 1,026,800 195 MFIN Mandala Multifinance Tbk. --U8---2 1,415 1,440 1,415 1,440 25 794,300 1,131,434,500 18 738.462 1,440 T/J 34,600 1,415 B 50,200 196 MIDI Midi Utama Indonesia Tbk. --U9---2 1,025 0 0 1,025 0 0 0 0 372.727 1,060 J 1,100 1,025 B 500,000 197 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,900 1,945 1,900 1,905 5 9,462,400 18,121,725,500 2,035 112.159 1,910 J 90,100 1,905 T/B 129,300 198 MINA Sanurhasta Mitra Tbk. --U9---2 1,745 1,750 1,695 1,730 -15 3,036,800 5,284,060,000 46 1,647.619 1,730 T/J 300 1,705 B 14,900 199 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 254 260 252 260 6 2,368,500 604,325,000 201 650.000 260 T/J 308,000 256 B 22,700 200 MKPI Metropolitan Kentjana Tbk. --U6---2 33,200 33,400 33,300 33,300 100 111,000 3,701,925,000 30 1,585.714 33,325 J 100 0 B 0 201 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,400 14,500 14,300 14,500 100 3,300 47,390,000 8 92,356.688 14,500 T/J 25,500 14,300 B 3,100 202 MLPL Multipolar Tbk. --S9K--1 172 175 167 171 -1 12,980,600 2,227,044,700 505 19.614 172 J 18,500 171 T/B 565,300 203 MLPT Multipolar Technology Tbk. --U9---1 505 630 490 630 125 241,900 137,058,500 161 131.250 0 J 0 630 T/B 134,100 204 MMLP Mega Manunggal Property Tbk. --U6---2 590 0 0 590 0 0 0 0 100.855 590 J 353,100 570 B 10,000 205 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,505 1,565 1,475 1,525 20 31,999,900 48,905,932,000 2,991 169.444 1,530 J 100 1,525 T/B 1,035,700 206 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 840 840 815 820 -20 922,000 756,043,000 165 54.667 825 J 3,500 820 T/B 11,600 207 MPPA Matahari Putra Prima Tbk. --S9K--1 492 494 482 484 -8 1,300,500 634,233,600 251 203.490 488 J 2,000 484 T/B 267,300 208 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,000 0 0 4,000 0 0 0 0 362.817 3,900 J 11,600 3,610 B 100 209 MSKY MNC Sky Vision Tbk. --U9---1 815 820 820 820 5 48,600 39,852,000 8 53.947 845 J 10,300 800 B 6,000 210 MTDL Metrodata Electronics Tbk. --U9---1 695 700 685 685 -10 8,200 5,704,500 15 1,233.168 700 J 30,600 685 T/B 5,000 211 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 212 MTLA Metropolitan Land Tbk. --U6---1 358 358 358 358 0 56,100 20,083,800 13 150.514 366 J 100 356 B 200,000 213 MYOH Samindo Resources Tbk. --U2---1 770 785 750 780 10 671,100 520,234,000 62 92.904 780 T/J 79,200 775 B 88,300 214 MYOR Mayora Indah Tbk. --M5KB-1 2,220 2,250 2,200 2,240 20 585,700 1,305,828,000 251 11,205.603 2,250 J 113,900 2,240 T/B 160,100 215 MYRX Hanson International Tbk. --S6XXO2 115 112 105 111 -4 783,131,800 86,216,160,200 992 75.700 112 J 1,844,400 111 T/B 2,700,600 216 NASA Ayana Land International Tbk. --U9---2 416 428 416 426 10 1,136,800 481,764,400 125 413.592 426 T/J 67,000 424 B 293,800 217 NIKL Pelat Timah Nusantara Tbk. --U3---1 4,180 4,150 3,980 4,060 -120 88,800 361,676,000 158 1,249.231 4,060 T/J 1,800 4,050 B 4,100 218 NIRO Nirvana Development Tbk. --U6---2 85 94 82 90 5 4,707,800 423,818,300 156 85.714 90 T/J 65,000 89 B 85,900 219 NISP Bank OCBC NISP Tbk. --U8---1 1,820 1,870 1,820 1,850 30 40,500 73,925,000 13 1,120.893 1,850 T/J 18,000 1,830 B 5,000 220 NOBU Bank Nationalnobu Tbk. --M8---1 900 920 915 920 20 800 732,500 2 245.333 910 J 200 900 B 5,000 221 NRCA Nusa Raya Cipta Tbk. --S6---1 420 424 414 420 0 795,600 332,434,800 76 49.412 420 T/J 13,900 418 B 55,200 222 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 790 785 750 765 -25 197,100 151,141,000 64 1,513.503 775 J 2,000 765 T/B 8,000 223 PALM Provident Agro Tbk. --U1---2 312 312 310 310 -2 6,800 2,109,000 8 84.730 310 T/J 6,600 306 B 100 224 PANS Panin Sekuritas Tbk. --U8---1 2,350 2,450 2,340 2,400 50 116,600 280,626,000 35 1,745.455 2,400 T/J 1,700 2,370 B 5,000 225 PBRX Pan Brothers Tbk. --S4K--1 494 505 490 492 -2 20,520,400 10,115,461,900 4,488 870.796 494 J 13,700 492 T/B 3,600 226 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,750 0 0 1,750 0 0 0 0 145.833 1,750 J 27,200 1,500 B 20,000 227 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,380 2,610 2,320 2,610 230 258,355,000 643,951,379,000 17,663 870.000 2,620 J 1,599,500 2,610 T/B 5,298,400 228 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,400 1,400 1,300 1,395 -5 11,400 14,940,000 9 272.195 1,390 J 100 1,305 B 400 229 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,280 3,280 3,220 3,220 -60 5,100 16,703,000 13 1,336.155 3,270 J 400 3,200 B 200 230 PNBN Bank Pan Indonesia Tbk --M8K--1 1,350 1,550 1,310 1,470 120 23,259,200 34,423,103,000 1,866 2,447.552 1,470 T/J 286,300 1,465 B 97,800 231 PNIN Paninvest Tbk. --U8---1 1,350 1,570 1,350 1,430 80 15,018,600 22,612,545,000 2,451 1,520.630 1,460 J 21,700 1,430 T/B 577,700 232 PNLF Panin Financial Tbk. --S8K--1 282 320 276 300 18 206,382,400 62,848,095,200 2,725 324.254 302 J 753,000 300 T/B 5,942,000 233 POOL Pool Advista Indonesia Tbk. --S9---2 3,970 3,990 3,930 3,940 -30 21,814,900 86,162,582,000 266 2,500.778 3,950 J 5,600 3,940 T/B 71,200 234 POWR Cikarang Listrindo Tbk. --M7---2 1,210 1,220 1,200 1,200 -10 141,500 171,738,000 43 80.000 1,200 T/J 49,400 1,195 B 200,600 235 PPRE PP Presisi Tbk. --U7---1 398 400 396 398 0 1,850,500 736,348,800 113 92.558 402 J 420,100 398 T/B 249,200 236 PPRO PP Properti Tbk. --S6LKO1 192 196 190 192 0 42,004,700 8,093,688,700 1,514 415.135 193 J 30,000 192 T/B 366,300 237 PRDA Prodia Widyahusada Tbk. --U9---2 3,650 3,720 3,660 3,670 20 32,200 118,181,000 23 56.462 3,650 J 272,600 3,630 B 100 238 PSAB J Resources Asia Pasifik Tbk. --M2---2 195 196 192 195 0 2,707,200 526,518,100 205 632.644 196 J 330,800 195 T/B 1,492,800 239 PTBA Bukit Asam Tbk. --S2BXO1 3,400 3,430 3,320 3,400 0 36,172,700 122,855,244,000 4,647 2,956.522 3,400 T/J 6,430,800 3,390 B 122,700 240 PTPP PP (Persero) Tbk. --S6XXO1 3,100 3,150 3,010 3,130 30 26,169,300 81,221,901,000 2,424 588.346 3,130 T/J 278,300 3,120 B 344,300 241 PTRO Petrosea Tbk. --M2---1 2,420 2,450 2,320 2,420 0 4,433,700 10,647,835,000 1,136 1,936.000 2,420 T/J 244,500 2,410 B 20,700 242 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,200 0 0 7,200 0 0 0 0 564.706 7,000 J 100 0 B 0 243 PWON Pakuwon Jati Tbk. --S6BXO1 695 710 680 710 15 23,460,200 16,513,727,000 1,415 2,737.191 710 T/J 5,252,900 705 B 16,500 244 RAJA Rukun Raharja Tbk. --S7---1 302 340 300 334 32 24,720,800 7,956,034,600 1,611 1,147.293 336 J 3,500 334 T/B 1,429,600 245 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,150 1,185 1,115 1,170 20 4,510,900 5,268,788,500 1,191 731.250 1,170 T/J 542,200 1,165 B 138,700 246 RDTX Roda Vivatex Tbk --U6---1 6,200 6,500 6,475 6,475 275 300 1,947,500 3 341.114 6,475 T/J 1,200 6,225 B 100 247 RIMO Rimo International Lestari Tbk --S9---2 146 147 145 146 0 512,811,000 74,862,301,700 730 80.157 146 T/J 248,100 145 B 2,337,600 248 RMBA Bentoel Internasional Investama Tbk. --U5---1 330 380 314 360 30 38,600 13,068,800 17 2,816.901 350 J 13,000 328 B 500 249 RODA Pikko Land Development Tbk. --U6---2 179 174 174 174 -5 200 34,800 2 277.822 174 T/J 4,000 172 B 100 250 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,260 1,295 1,260 1,295 35 500,500 642,950,500 128 507.843 1,295 T/J 153,200 1,290 B 242,400 251 SAME Sarana Meditama Metropolitan Tbk. --M9---2 570 575 535 550 -20 2,184,600 1,228,908,000 514 687.500 555 J 28,000 550 T/B 38,400 252 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 9,000 9,500 9,000 9,500 500 12,400 117,602,500 16 6,129.032 10,500 J 5,000 8,950 B 800 254 SCMA Surya Citra Media Tbk. --S9BXO1 2,580 2,690 2,530 2,690 110 28,562,700 75,266,767,000 2,665 1,216.903 2,690 T/J 1,409,700 2,680 B 2,600 255 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 890 900 800 800 -90 5,500 4,760,000 6 894.805 850 J 100 800 T/B 600 256 SGRO Sampoerna Agro Tbk. --U1---1 2,550 2,550 2,540 2,540 -10 70,400 179,370,000 15 108.547 2,550 J 25,000 2,540 T/B 11,400 257 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,250 0 0 1,250 0 0 0 0 58.088 1,300 J 100 1,250 B 100 258 SHIP Sillo Maritime Perdana Tbk. --S7---2 780 790 770 785 5 2,568,000 2,003,029,000 173 560.714 790 J 101,700 785 T/B 11,300 259 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---1 625 635 620 620 -5 5,835,000 3,664,130,000 679 106.897 625 J 597,200 620 T/B 1,268,600 261 SILO Siloam International Hospitals Tbk. --U9K--1 8,900 8,900 8,800 8,825 -75 57,200 506,530,000 164 100.229 8,875 J 500 8,825 T/B 16,500 262 SIMP Salim Ivomas Pratama Tbk. --M1---1 520 525 515 520 0 9,085,300 4,739,499,000 550 47.273 520 T/J 1,382,500 515 B 1,537,300 263 SMAR Smart Tbk. --U1---2 3,700 0 0 3,700 0 0 0 0 1,222.494 3,700 J 500 3,600 B 1,600 264 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,170 3,700 3,150 3,700 530 1,435,400 5,144,274,000 397 660.714 3,700 T/J 532,800 3,170 B 11,000 265 SMCB Holcim Indonesia Tbk. --M3---1 900 905 890 900 0 320,300 288,159,500 54 1,086.957 905 J 40,000 900 T/B 93,200 266 SMDR Samudera Indonesia Tbk. --S7---1 550 575 505 565 15 23,745,800 12,971,802,000 1,391 2,267.437 570 J 587,400 565 T/B 655,000 267 SMRA Summarecon Agung Tbk. --S6XXO1 1,140 1,175 1,120 1,120 -20 50,196,300 57,526,256,000 1,796 1,840.289 1,150 J 2,000 1,120 T/B 38,018,400 268 SMRU SMR Utama Tbk. --U2---2 510 505 505 505 -5 15,000 7,575,000 1 123.497 510 J 5,025,800 505 T/B 400 269 SMSM Selamat Sempurna Tbk. --S4---1 1,330 1,335 1,320 1,330 0 633,400 839,787,000 106 3,552.445 1,330 T/J 50,600 1,325 B 300 270 SOCI Soechi Lines Tbk. --M7---1 278 284 270 280 2 36,590,600 10,188,642,600 1,400 50.909 282 J 2,867,100 280 T/B 4,542,500 271 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 200 200 200 0 100 20,000 1 213.445 206 J 100 200 T/B 1,300 272 SRIL Sri Rejeki Isman Tbk. --S4LKO1 386 386 378 382 -4 40,042,300 15,300,641,000 1,671 159.167 384 J 5,386,400 382 T/B 3,260,400 273 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,750 3,880 3,710 3,810 60 68,100 259,484,000 47 69.273 3,840 J 4,900 3,810 T/B 1,800 274 SSIA Surya Semesta Internusa Tbk. --S6K--1 565 590 540 585 20 68,482,400 39,305,122,500 2,347 240.000 585 T/J 2,662,900 580 B 2,049,900 275 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,490 1,495 1,480 1,490 0 19,777,800 29,388,799,000 1,522 222.388 1,490 T/J 259,500 1,485 B 150,000 276 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 4,300 215,000 3 64.769 50 T/J 92,801,000 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 3,730 3,710 3,710 0 1,228,000 4,564,349,000 566 3,372.727 3,720 J 30,700 3,710 T/B 64,500 280 TARA Sitara Propertindo Tbk. --S6K--1 775 795 775 790 15 39,801,600 31,263,270,000 3,359 745.283 795 J 509,500 790 T/B 22,500 281 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,225 6,375 6,150 6,150 -75 795,900 4,999,245,000 662 303.704 6,175 J 1,900 6,150 T/B 90,600 282 TBLA Tunas Baru Lampung Tbk. --S1---1 1,270 1,270 1,230 1,235 -35 1,083,600 1,342,506,500 325 281.225 1,255 J 200 1,235 T/B 633,300 283 TCID Mandom Indonesia Tbk. --U5---1 18,150 0 0 18,150 0 0 0 0 1,780.250 17,750 J 12,000 0 B 0 284 TELE Tiphone Mobile Indonesia Tbk. --M9K--1 940 950 925 925 -15 941,300 880,071,500 37 298.387 935 J 124,600 925 T/B 505,300 285 TFCO Tifico Fiber Indonesia Tbk. --U4---2 800 0 0 800 0 0 0 0 181.291 790 J 3,500 665 B 100 286 TGKA Tigaraksa Satria Tbk. --U9---2 2,550 0 0 2,550 0 0 0 0 2,095.489 2,750 J 300 2,510 B 100 287 TGRA Terregra Asia Energy Tbk. --U7---1 515 520 510 520 5 712,000 367,192,500 190 260.000 520 T/J 4,900 515 B 1,500 288 TINS Timah Tbk. --S2K--1 1,055 1,065 1,005 1,050 -5 36,566,000 38,202,911,000 1,925 536.544 1,055 J 337,000 1,050 T/B 584,000 289 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 4,560 4,740 4,450 4,720 160 16,160,100 74,611,392,000 2,268 291.829 4,720 T/J 60,300 4,700 B 57,100 290 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,110 1,150 1,100 1,100 -10 10,200 11,409,500 11 506.003 1,125 J 900 1,100 T/B 28,800 291 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,400 2,600 2,300 2,600 200 22,900 58,734,000 14 136.842 2,600 T/J 1,100 2,300 B 4,100 292 TOPS Totalindo Eka Persada Tbk. --U6---1 3,950 4,060 3,950 4,060 110 7,410,400 29,725,654,000 1,114 1,309.677 4,070 J 116,600 4,060 T/B 9,000 293 TOTL Total Bangun Persada Tbk. --S6---1 745 745 735 740 -5 1,239,100 917,887,500 137 265.971 745 J 1,000 735 B 107,000 294 TOTO Surya Toto Indonesia Tbk. --U3---2 392 398 396 396 4 30,900 12,238,000 7 1,284.588 396 T/J 69,900 394 B 6,100 295 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,800 3,810 3,710 3,710 -90 581,200 2,171,938,000 491 3,546.065 3,770 J 1,000 3,710 T/B 66,700 296 TRAM Trada Alam Minera Tbk. --U7---1 316 324 302 320 4 190,802,200 60,547,930,600 3,350 264.476 320 T/J 6,550,000 318 B 279,800 297 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 146 146 142 144 -2 6,200 889,100 13 145.110 144 T/J 19,900 141 B 1,600 298 TRST Trias Sentosa Tbk. --U3---1 406 406 406 406 0 100 40,600 1 242.186 406 T/J 300 404 B 100 299 TSPC Tempo Scan Pacific Tbk. --U5---1 1,685 1,700 1,655 1,660 -25 121,800 202,803,000 42 296.132 1,685 J 200 1,660 T/B 43,100 300 TURI Tunas Ridean Tbk. --M9---1 1,170 1,190 1,165 1,190 20 1,117,900 1,317,068,000 16 2,644.444 1,190 T/J 332,900 1,185 B 309,000 301 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --U5---1 1,255 1,275 1,250 1,270 15 432,900 549,394,000 73 2,462.386 1,270 T/J 42,600 1,265 B 20,000 302 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,480 3,550 3,490 3,500 20 900 3,169,000 6 129.626 3,550 J 4,600 3,500 T/B 1,000 303 VICO Victoria Investama Tbk. --U8---1 198 200 185 200 2 26,300 4,884,700 14 160.000 200 T/J 3,500 187 B 3,000 304 VIVA Visi Media Asia Tbk. --S9---1 310 308 300 306 -4 8,487,000 2,590,069,600 170 102.000 306 T/J 476,700 304 B 62,300 305 VOKS Voksel Electric Tbk. --S4---1 242 248 226 226 -16 701,300 160,041,000 124 99.972 226 T/J 25,500 220 B 7,500 306 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 278 282 276 278 0 5,658,500 1,574,057,200 324 95.862 278 T/J 1,757,700 276 B 371,300 307 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,050 2,100 1,995 2,080 30 46,140,300 95,067,007,500 3,483 534.632 2,090 J 2,003,600 2,080 T/B 23,800 308 WINS Wintermar Offshore Marine Tbk. --U7---1 340 340 338 338 -2 22,600 7,643,800 6 91.407 340 J 7,700 338 T/B 100 309 WOOD Integra Indocabinet Tbk. --S5---2 224 228 222 224 0 211,700 47,655,200 65 86.154 226 J 102,100 224 T/B 193,900 310 WSBP Waskita Beton Precast Tbk. --S3I--2 474 486 462 474 0 245,402,600 116,510,384,200 4,098 96.735 476 J 370,000 474 T/B 1,555,100 311 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,780 2,850 2,690 2,830 50 29,074,000 81,370,145,000 3,096 763.833 2,830 T/J 238,300 2,820 B 454,100 312 WTON Wijaya Karya Beton Tbk. --S3K--1 595 610 580 600 5 23,942,500 14,306,037,500 1,513 101.695 605 J 506,500 600 T/B 1,633,900 313 ZINC Kapuas Prima Coal Tbk. --U2---2 1,780 1,770 1,740 1,760 -20 16,668,400 29,308,372,000 696 1,257.143 1,760 T/J 42,700 1,755 B 1,393,100 Total 6,742,341,600 4,878,808,841,600 267,625 3,630,316,600 309,192,600 Jakarta, 31 January 2018 Trading Division