List of Securities Quotation: IDX SMC Composite Date: Monday, 05 February 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. --S1KB-1 13,000 13,150 12,800 12,850 -150 2,018,200 25,961,142,500 1,054 1,043.902 12,875 J 5,200 12,850 T/B 23,200 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,400 0 0 7,400 0 0 0 0 1,689.424 7,400 J 1,400 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,290 2,250 2,000 2,250 -40 200 425,000 2 60.000 2,250 T/J 700 2,110 B 1,100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,350 1,340 1,280 1,310 -40 8,787,500 11,456,048,000 1,189 1,597.561 1,330 J 20,200 1,310 T/B 244,200 5 ACST Acset Indonusa Tbk. --U6---1 2,800 2,800 2,610 2,800 0 330,900 903,640,000 134 117.584 2,800 T/J 59,800 2,770 B 6,500 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,260 2,260 2,170 2,190 -70 7,832,400 17,338,075,000 1,509 1,719.900 2,200 J 53,200 2,190 T/B 168,000 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,550 8,600 8,475 8,575 25 16,800 143,137,500 28 368.817 8,575 T/J 2,700 8,475 B 700 8 ADMG Polychem Indonesia Tbk --U3---1 310 310 298 302 -8 3,204,000 966,826,200 247 26.956 304 J 31,100 302 T/B 142,100 9 AGII Aneka Gas Industri Tbk. --S3---1 800 815 790 800 0 15,164,800 12,205,957,500 114 72.727 800 T/J 9,400 795 B 35,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 580 580 550 565 -15 17,499,600 9,952,657,500 1,337 923.082 570 J 275,100 565 T/B 184,400 11 AGRS Bank Agris Tbk. --U8---2 260 300 252 284 24 401,300 114,359,800 91 258.182 284 T/J 13,600 280 B 7,500 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 545 545 510 525 -20 35,747,100 18,809,585,500 3,341 63.901 525 T/J 398,200 520 B 2,765,800 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,825 5,850 5,625 5,650 -175 10,343,300 59,046,697,500 3,451 4,503.033 5,675 J 45,000 5,650 T/B 651,700 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 360 0 0 360 0 0 0 0 342.857 364 J 100 360 B 2,600 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,400 5,525 5,250 5,525 125 14,700 79,257,500 21 225.510 5,525 T/J 100 5,400 B 2,500 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 600 620 590 620 20 33,700 20,796,500 16 1,582.077 620 T/J 29,900 595 B 17,500 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,395 1,390 1,385 1,390 -5 369,700 512,035,500 27 115.833 1,390 T/J 2,300 1,355 B 300 18 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 905 890 860 870 -35 81,427,400 71,419,340,500 3,416 573.614 875 J 915,500 870 T/B 3,218,000 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 87,100 155,038,000 4 113.956 1,780 T/J 200 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 505 510 505 510 5 10,300 5,202,500 4 542.461 510 T/J 202,200 505 B 242,300 21 APLN Agung Podomoro Land Tbk. --M6---1 234 234 222 226 -8 29,558,800 6,728,912,400 1,471 61.918 226 T/J 793,100 224 B 3,567,600 22 ARII Atlas Resources Tbk. --U2---2 1,100 1,150 1,035 1,150 50 124,300 138,816,500 26 76.667 1,150 T/J 2,000 1,040 B 300 23 ARMY Armidian Karyatama Tbk. --U6---2 296 298 292 294 -2 2,463,600 726,835,800 103 98.000 294 T/J 71,900 292 B 340,400 24 ARNA Arwana Citramulia Tbk. --S3---1 334 336 330 334 0 299,000 99,801,400 101 2,270.101 334 T/J 94,100 332 B 252,400 25 ASGR Astra Graphia Tbk. --U9---1 1,260 1,285 1,240 1,275 15 188,200 237,096,500 53 264.347 1,275 T/J 54,400 1,250 B 10,000 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 885 885 875 875 -10 1,027,000 904,285,000 158 1,620.370 885 J 43,000 875 T/B 1,300 27 ASRI Alam Sutera Realty Tbk. --S6K--1 412 406 394 396 -16 61,650,900 24,557,972,200 2,380 377.143 396 T/J 123,300 394 B 4,636,800 28 ATIC Anabatic Technologies Tbk. --U9---1 775 0 0 775 0 0 0 0 110.714 760 J 3,000 670 B 1,000 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 1,970 1,960 1,940 1,945 -25 85,100 165,597,000 67 1,759.067 1,950 J 3,300 1,945 T/B 5,700 31 BABP Bank MNC Internasional Tbk. --U8---2 52 53 51 52 0 12,232,800 637,618,700 105 59.684 52 T/J 100,000 51 B 2,198,100 32 BACA Bank Capital Indonesia Tbk. --U8---2 212 212 199 199 -13 1,289,500 264,419,800 125 146.717 208 J 10,000 199 T/B 112,800 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,515 1,510 1,500 1,510 -5 51,800 78,113,000 9 1,887.500 1,505 J 2,500 1,450 B 7,500 34 BBKP Bank Bukopin Tbk. --S8---1 645 640 615 625 -20 15,482,700 9,660,669,500 731 185.410 625 T/J 163,200 620 B 1,255,300 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,370 0 0 1,370 0 0 0 0 99.275 1,395 J 4,000 0 B 0 36 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 1,800 0 0 1,800 0 0 0 0 450.989 0 J 0 1,450 B 200 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,670 3,670 3,580 3,650 -20 13,673,100 49,565,140,000 2,323 476.087 3,650 T/J 840,000 3,630 B 20,000 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 332 332 320 332 0 3,261,100 1,066,469,000 72 338.017 332 T/J 65,200 328 B 11,700 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,555 0 0 1,555 0 0 0 0 629.516 1,555 J 3,600 1,405 B 200 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 50 0 0 50 0 0 0 0 33.740 0 J 0 0 B 0 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8K--2 50 50 50 50 0 680,700 34,035,000 68 217.306 50 T/J 151,598,800 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 310 310 294 302 -8 23,702,400 7,100,725,000 1,007 177.647 302 T/J 66,500 300 B 718,300 43 BFIN BFI Finance Indonesia Tbk. --U8---2 685 690 680 685 0 587,200 402,192,000 27 3,510.300 690 J 595,000 685 T/B 50,000 44 BHIT MNC Investama Tbk. --S9K--1 123 123 118 118 -5 21,265,900 2,536,006,600 823 345.080 119 J 8,400 118 T/B 995,600 45 BINA Bank Ina Perdana Tbk. --U8---2 1,010 1,000 995 995 -15 21,066,800 20,968,866,000 11 562.160 995 T/J 41,900 990 B 6,900 46 BIPI Benakat Integra Tbk. --S2K--2 91 91 87 88 -3 64,279,500 5,704,341,700 1,353 62.857 89 J 1,062,600 88 T/B 3,252,100 47 BIRD Blue Bird Tbk. --U7---1 3,450 3,600 3,440 3,600 150 425,700 1,485,275,000 358 55.385 3,600 T/J 10,800 3,560 B 500 48 BISI BISI International Tbk. --S1---1 1,770 1,775 1,735 1,765 -5 292,700 516,120,500 47 882.500 1,765 T/J 76,300 1,735 B 15,400 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,310 2,300 2,260 2,280 -30 8,676,400 19,786,351,000 785 380.000 2,290 J 65,700 2,280 T/B 500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 775 775 750 770 -5 15,865,400 12,100,304,000 1,342 179.070 770 T/J 1,366,500 765 B 344,200 51 BKSL Sentul City Tbk. --S6K--1 174 186 166 179 5 747,155,900 133,812,055,200 8,157 12.369 179 T/J 14,573,600 178 B 14,947,800 52 BKSW Bank QNB Indonesia Tbk. --U8---2 222 220 208 216 -6 22,600 4,912,800 13 495.640 218 J 2,000 214 B 1,200 53 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 9,800 9,800 9,800 9,800 0 500 4,900,000 1 326.667 9,350 J 500 8,525 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 334 374 338 340 6 211,100 75,128,600 37 106.250 340 T/J 22,500 336 B 1,000 56 BMTR Global Mediacom Tbk. --S9LKO1 730 710 690 695 -35 30,654,400 21,653,998,500 2,720 565.685 695 T/J 175,400 690 B 1,696,200 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 12,000 600,000 1 1.719 50 T/J 2,366,819,300 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,490 1,480 1,425 1,465 -25 3,873,300 5,613,378,000 658 10.817 1,465 T/J 102,500 1,455 B 212,300 59 BNII Bank Maybank Indonesia Tbk. --M8---1 302 300 294 296 -6 4,351,800 1,296,147,800 169 3.498 298 J 169,500 296 T/B 63,300 60 BNLI Bank Permata Tbk. --M8K--1 655 650 625 640 -15 36,921,600 23,575,521,500 911 6.968 640 T/J 151,700 635 B 2,506,000 61 BOGA Bintang Oto Global Tbk. --S9---2 620 625 610 610 -10 2,636,200 1,628,143,000 275 592.233 615 J 35,800 610 T/B 367,200 62 BOLT Garuda Metalindo Tbk. --U4---2 955 955 945 945 -10 277,000 262,410,500 287 171.818 945 T/J 8,800 940 B 9,600 63 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 4,800 64 BRAM Indo Kordsa Tbk. --U4---1 7,675 7,875 7,675 7,750 75 1,700 13,087,500 7 301.621 7,750 T/J 8,900 0 B 0 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 86 86 80 83 -3 149,737,600 12,588,707,400 3,180 13.071 84 J 3,802,700 83 T/B 2,739,500 66 BRNA Berlina Tbk. --U3---2 1,250 0 0 1,250 0 0 0 0 937.875 1,375 J 900 1,200 B 2,500 67 BRPT Barito Pacific Tbk. --S3XXO1 2,600 2,580 2,510 2,540 -60 18,487,200 47,096,812,000 2,015 198.918 2,550 J 28,800 2,540 T/B 349,000 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,885 1,860 1,800 1,835 -50 14,753,700 27,009,517,000 2,180 359.448 1,835 T/J 17,200 1,830 B 2,011,100 69 BSIM Bank Sinarmas Tbk. --U8---1 830 800 730 800 -30 200 153,000 2 545.632 810 J 50,000 770 B 500 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,400 2,450 2,370 2,450 50 600 1,436,000 4 125.641 2,390 J 7,200 2,350 B 100 71 BSWD Bank Of India Indonesia Tbk. --U8---2 1,600 1,765 1,750 1,750 150 900 1,580,500 7 1,306.653 1,700 J 9,800 1,440 B 100 72 BTEK Bumi Teknokultura Unggul Tbk --S5---2 127 127 123 126 -1 336,000 42,069,900 77 965.369 126 T/J 107,600 124 B 173,000 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 405,760,200 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8---1 3,390 3,390 3,270 3,300 -90 474,600 1,570,206,000 300 638.839 3,340 J 20,200 3,300 T/B 17,000 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,500 1,450 1,440 1,440 -60 2,100 3,030,000 4 244.068 1,440 T/J 35,200 1,405 B 400 76 BUMI Bumi Resources Tbk. --S2LKO2 328 328 310 320 -8 676,589,200 217,260,210,400 8,409 18.572 322 J 4,069,500 320 T/B 7,701,600 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 535 492 460 492 -43 600 292,000 3 189.231 525 J 100 492 T/B 1,600 78 BVIC Bank Victoria International Tbk. --S8---1 248 256 242 242 -6 1,486,200 368,119,800 163 228.835 248 J 35,000 242 T/B 100,100 79 BWPT Eagle High Plantations Tbk. --U1K--1 224 222 214 220 -4 37,501,800 8,235,174,200 961 48.116 222 J 3,595,900 220 T/B 122,100 80 BYAN Bayan Resources Tbk. --U2---1 10,500 10,800 10,700 10,700 200 2,300 24,740,000 4 184.483 10,700 T/J 100 10,000 B 3,000 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 740 740 715 725 -15 549,500 399,220,000 269 219.697 735 J 39,900 725 T/B 8,300 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,480 0 0 1,480 0 0 0 0 84.571 1,470 J 5,200 1,400 B 1,000 83 CASA Capital Financial Indonesia Tbk. --S8---2 344 344 326 326 -18 1,383,400 457,044,600 207 595.575 326 T/J 13,800 324 B 53,600 84 CASS Cardig Aero Services Tbk. --U7---2 720 750 715 725 5 1,722,100 1,270,609,000 21 181.250 720 J 200,000 715 B 1,100 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 88 89 85 87 -1 1,062,400 91,730,000 52 556.800 87 T/J 42,000 86 B 456,300 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 344 346 342 344 0 2,848,900 975,550,200 83 26.919 348 J 892,700 336 B 52,800 87 CITA Cita Mineral Investindo Tbk. --U2---2 640 640 500 640 0 1,600 920,000 3 2,322.375 640 T/J 500 550 B 2,200 88 CLEO Sariguna Primatirta Tbk. --S5---2 930 930 860 910 -20 3,288,500 2,962,613,500 531 791.304 915 J 100 910 T/B 1,058,100 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 1,675 1,585 1,600 5 31,500 50,399,500 49 153.101 1,600 T/J 133,000 1,585 B 900 90 CMPP AirAsia Indonesia Tbk. --U9---2 380 384 370 370 -10 1,565,300 582,902,600 341 69.990 370 T/J 116,900 368 B 49,200 91 COWL Cowell Development Tbk. --M6---2 845 845 840 840 -5 405,100 340,901,000 85 646.154 845 J 36,900 840 T/B 1,200 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 300 15,000 3 45.455 50 T/J 102,002,400 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 500 500 480 492 -8 865,700 420,825,200 15 248.278 500 J 266,900 480 B 151,000 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,600 0 0 1,600 0 0 0 0 533.333 1,760 J 700 0 B 0 95 CTBN Citra Tubindo Tbk. --U3---1 4,850 0 0 4,850 0 0 0 0 4,053.489 4,700 J 100 4,500 B 1,000 96 CTRA Ciputra Development Tbk. --S6IK-1 1,380 1,360 1,325 1,330 -50 34,500,800 45,987,642,000 1,898 297.780 1,335 J 1,963,200 1,330 T/B 1,363,300 97 DEWA Darma Henwa Tbk --U2---1 51 52 50 50 -1 63,716,100 3,224,611,300 355 16.496 51 J 16,176,300 50 T/B 95,177,600 98 DILD Intiland Development Tbk. --S6---1 370 366 354 362 -8 6,772,400 2,433,000,200 623 63.081 364 J 191,000 362 T/B 420,100 99 DKFT Central Omega Resources Tbk. --U2---2 394 398 380 398 4 362,500 141,803,000 14 1,022.348 398 T/J 182,900 384 B 3,300 100 DLTA Delta Djakarta Tbk. --U5---1 4,900 0 0 4,900 0 0 0 0 29,290.454 4,950 J 500 4,860 B 500 101 DMAS Puradelta Lestari Tbk. --M6K--1 194 199 188 197 3 25,972,700 5,084,068,300 648 93.810 197 T/J 197,600 196 B 100 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,250 2,260 2,240 2,240 -10 35,200 78,951,000 8 1,967.691 2,240 T/J 20,000 2,210 B 10,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 1,170 1,180 1,115 1,125 -45 66,117,500 75,840,739,500 3,750 1,523.069 1,130 J 949,600 1,125 T/B 868,400 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 294 298 286 294 0 455,800 132,193,600 69 53.455 294 T/J 28,600 288 B 55,100 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 380 392 380 388 8 673,900 259,932,800 150 104.865 390 J 13,900 388 T/B 100,100 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,900 13,925 13,925 13,925 25 2,000 27,850,000 2 928.333 14,900 J 100 13,925 T/B 3,000 107 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 0 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,975 0 0 1,975 0 0 0 0 726.981 1,990 J 500 1,950 B 200 109 DWGL Dwi Guna Laksana Tbk. --U9---2 396 410 396 400 4 1,059,000 423,271,400 167 266.667 400 T/J 61,300 398 B 39,000 110 ECII Electronic City Indonesia Tbk. --U9---2 950 850 850 850 -100 266,600 226,610,000 18 20.988 850 T/J 142,900 750 B 5,000 111 ELSA Elnusa Tbk. --S2K--1 444 434 414 426 -18 55,871,800 23,942,991,200 2,177 106.500 428 J 4,355,000 426 T/B 1,012,600 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 310,800 15,540,000 546 10.308 50 T/J 210,556,500 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 196 208 180 202 6 779,905,100 153,685,757,300 9,554 16.841 204 J 15,735,500 202 T/B 15,931,900 114 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 0 115 ERAA Erajaya Swasembada Tbk. --S9---1 835 840 800 830 -5 15,964,000 12,998,120,500 884 83.000 830 T/J 1,295,800 820 B 46,500 116 ESSA Surya Esa Perkasa Tbk. XRU2---1 272 320 268 310 38 63,436,800 19,396,138,800 3,137 577.163 310 T/J 976,100 308 B 270,100 117 EXCL XL Axiata Tbk. --S7XXO1 3,000 2,970 2,810 2,940 -60 5,350,900 15,663,701,000 2,098 149.207 2,950 J 600 2,940 T/B 71,500 118 FAST Fast Food Indonesia Tbk. --U9---2 1,500 1,545 1,545 1,545 45 100 154,500 1 2,429.818 1,545 T/J 800 1,530 B 200 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,150 5,100 5,000 5,000 -150 90,700 456,387,500 46 1,145.843 5,025 J 12,300 5,000 T/B 5,800 120 FIRE Alfa Energi Investama Tbk. --U2---2 1,630 1,640 1,640 1,640 10 100 164,000 1 328.000 1,630 J 500 1,615 B 100 121 FISH FKS Multi Agro Tbk. --U9---2 2,400 2,450 2,200 2,450 50 12,600 29,345,000 9 1,960.000 2,500 J 2,000 2,400 B 2,600 122 FMII Fortune Mate Indonesia Tbk --U6---2 580 580 555 570 -10 1,366,900 772,516,000 101 570.000 570 T/J 39,700 565 B 4,500 123 FORZ Forza Land Indonesia Tbk. --S6---1 730 735 685 720 -10 21,853,200 16,039,852,500 105 327.273 730 J 249,400 720 T/B 10,300 124 FPNI Lotte Chemical Titan Tbk. --M3---2 210 210 204 206 -4 1,940,000 402,805,400 183 62.485 208 J 625,000 206 T/B 581,100 125 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 2,700 135,000 2 2.778 50 T/J 5,179,700 0 B 0 126 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 127 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 314 314 308 310 -4 2,619,800 814,060,800 343 41.672 312 J 265,300 310 T/B 261,700 128 GJTL Gajah Tunggal Tbk. --S4K--1 845 835 800 815 -30 11,994,200 9,825,506,000 1,007 160.005 815 T/J 408,800 810 B 736,500 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 366 366 358 360 -6 1,278,700 462,054,000 160 90.000 362 J 15,100 360 T/B 65,900 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 10,700 11,000 11,000 11,000 300 600 6,600,000 2 1,913.043 11,500 J 500 8,575 B 500 131 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 132 GWSA Greenwood Sejahtera Tbk. --U6---1 161 161 160 160 -1 89,500 14,320,100 11 64.000 160 T/J 100,200 159 B 100 133 HDTX Panasia Indo Resources Tbk. --U4---1 330 0 0 330 0 0 0 0 52.040 328 J 5,000 304 B 5,000 134 HERO Hero Supermarket Tbk. --U9---1 920 1,020 925 930 10 21,400 20,282,000 30 1,941.221 945 J 5,300 930 T/B 7,600 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,550 3,460 3,410 3,430 -120 39,800 136,639,000 32 1,050.021 3,440 J 51,200 3,430 T/B 600 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 715 715 715 715 0 1,500 1,072,500 1 1,100.000 710 J 2,000 630 B 2,000 137 HRTA Hartadinata Abadi Tbk. --S5---2 286 286 280 286 0 1,172,800 331,587,800 94 95.333 286 T/J 200,000 282 B 275,400 138 HRUM Harum Energy Tbk. --S2K--1 3,250 3,300 3,090 3,230 -20 5,638,500 18,225,988,000 1,767 62.115 3,240 J 23,900 3,230 T/B 2,000 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,100 6,500 6,500 6,500 -1,600 7,900 51,350,000 4 699.075 7,500 J 10,400 6,500 T/B 2,300 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 910 920 905 905 -5 133,600 122,250,000 19 70.703 905 T/J 3,900 900 B 1,000 141 IIKP Inti Agri Resources Tbk --U5---2 278 278 258 258 -20 470,918,800 126,137,453,400 2,171 495.221 260 J 83,400 258 T/B 150,100 142 IMAS Indomobil Sukses Internasional Tbk. --U4---1 860 860 835 840 -20 68,000 57,378,500 20 112.770 845 J 2,600 835 B 1,400 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 310 310 300 304 -6 800,000 244,423,000 51 60.800 308 J 2,800 304 T/B 52,800 144 IMPC Impack Pratama Industri Tbk. --U3---2 1,030 1,030 1,025 1,025 -5 112,800 116,158,500 17 269.737 1,025 T/J 2,400 1,015 B 6,300 145 INAF Indofarma Tbk. --U5K--1 4,970 4,900 4,750 4,760 -210 130,600 624,531,000 322 1,904.000 4,800 J 4,100 4,760 T/B 2,800 146 INCO Vale Indonesia Tbk. --S2XXO1 3,800 3,760 3,650 3,670 -130 5,848,900 21,693,133,000 1,389 1,497.959 3,720 J 65,500 3,670 T/B 140,000 147 INDY Indika Energy Tbk. --S7LKO1 4,450 4,560 4,250 4,420 -30 23,657,100 105,292,135,000 5,093 149.831 4,420 T/J 109,900 4,410 B 110,200 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 9,050 9,050 8,525 8,900 -150 8,639,000 76,353,465,000 3,536 458.605 8,900 T/J 55,400 8,850 B 2,800 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 87 87 85 85 -2 1,407,900 120,221,100 85 0.486 86 J 107,800 85 T/B 1,131,000 150 INPP Indonesian Paradise Property Tbk. --M9---2 620 0 0 620 0 0 0 0 590.476 625 J 121,100 620 B 48,300 151 INTA Intraco Penta Tbk. --U9---2 484 488 480 480 -4 4,120,000 1,990,146,200 471 338.359 484 J 51,500 480 T/B 43,900 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 450 450 440 442 -8 492,100 217,954,200 137 116.316 442 T/J 37,100 440 B 222,400 153 ISAT Indosat Tbk. --S7K--1 5,650 5,650 5,475 5,475 -175 1,246,000 6,863,232,500 473 391.071 5,550 J 2,400 5,475 T/B 15,200 154 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 29,600 30,200 28,750 29,600 0 1,250,600 36,900,752,500 2,131 211.429 29,600 T/J 35,400 29,575 B 200 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 117 119 112 114 -3 162,000 18,336,500 70 81.429 114 T/J 8,800 113 B 20,500 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 482 0 0 482 0 0 0 0 273.413 494 J 100 482 B 29,900 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 500 500 500 0 2,900 1,450,000 4 413.849 500 T/J 240,100 410 B 2,000 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 975 975 925 965 -10 61,800 58,538,000 27 689.286 965 T/J 20,000 950 B 20,500 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,540 1,565 1,490 1,560 20 8,771,200 13,544,712,500 1,375 426.463 1,560 T/J 1,551,100 1,555 B 18,200 160 JRPT Jaya Real Property Tbk. --S6---1 900 900 880 900 0 1,639,100 1,452,135,500 110 865.385 900 T/J 983,700 880 B 515,500 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,600 5,650 5,525 5,600 0 4,446,600 24,901,812,500 2,023 330.227 5,625 J 266,700 5,600 T/B 1,535,600 162 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 0 163 KAEF Kimia Farma Tbk. --M5K--1 2,640 2,630 2,550 2,570 -70 1,029,900 2,660,705,000 555 2,570.000 2,570 T/J 48,800 2,560 B 23,600 164 KBLI KMI Wire & Cable Tbk. --S4K--1 496 496 480 494 -2 11,988,000 5,872,330,600 833 60.025 494 T/J 63,200 492 B 10,000 165 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 166 KIJA Kawasan Industri Jababeka Tbk. --S6---1 290 292 284 286 -4 11,226,400 3,213,704,200 385 9.923 286 T/J 169,100 284 B 826,000 167 KINO Kino Indonesia Tbk. --U5---2 2,000 2,040 1,905 2,000 0 347,700 691,290,500 94 52.632 2,040 J 2,100 2,000 T/B 8,800 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,780 2,780 2,650 2,760 -20 255,900 702,103,000 53 920.000 2,760 T/J 800 2,670 B 15,000 169 KKGI Resource Alam Indonesia Tbk. --S2---1 430 446 414 440 10 431,200 185,796,200 83 1,543.860 440 T/J 28,100 430 B 100 170 KMTR Kirana Megatara Tbk. --U3---2 470 470 458 464 -6 311,400 143,630,200 59 101.310 466 J 19,300 462 B 700 171 KPIG MNC Land Tbk. --U9---2 1,370 1,370 1,235 1,350 -20 31,600 41,450,000 17 290.491 1,365 J 200 1,250 B 18,000 172 KRAH Grand Kartech Tbk. --U4---2 2,750 2,750 2,730 2,740 -10 77,300 211,879,000 97 996.364 2,740 T/J 1,500 2,730 B 900 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 510 505 490 500 -10 15,640,500 7,826,102,800 934 62.161 500 T/J 299,500 498 B 978,900 174 KREN Kresna Graha Investama Tbk. --S8K--1 540 545 530 540 0 48,745,900 26,218,307,000 4,876 5,617.978 540 T/J 84,300 535 B 491,800 175 LINK Link Net Tbk. --S9K--1 5,200 5,350 5,200 5,300 100 199,400 1,051,597,500 344 331.250 5,325 J 2,000 5,250 B 6,900 176 LPCK Lippo Cikarang Tbk --S6---1 3,620 3,680 3,410 3,440 -180 2,078,000 7,252,729,000 931 371.892 3,450 J 1,300 3,440 T/B 122,300 177 LPKR Lippo Karawaci Tbk. --S6XXO1 550 545 525 535 -15 25,747,500 13,791,214,500 1,735 136.982 540 J 257,700 535 T/B 7,900 178 LPPF Matahari Department Store Tbk. --S9XXO1 10,850 10,775 10,425 10,500 -350 3,010,100 31,760,172,500 2,777 237.928 10,500 T/J 12,800 10,475 B 35,300 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,330 1,325 1,295 1,310 -20 13,335,100 17,479,231,000 1,449 338.065 1,315 J 23,300 1,310 T/B 137,600 180 LTLS Lautan Luas Tbk. --S9---1 685 695 670 680 -5 106,900 72,446,000 52 240.378 685 J 5,000 680 T/B 2,700 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 1,090 1,070 1,000 1,030 -60 1,759,100 1,837,736,500 459 2,171.804 1,030 T/J 78,800 1,010 B 100 182 MAIN Malindo Feedmill Tbk. --U3---1 715 715 700 710 -5 946,600 672,365,000 111 403.409 715 J 274,200 710 T/B 24,900 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,845 1,850 1,845 1,850 5 1,100 2,030,000 5 110.119 1,850 T/J 1,300 1,815 B 200 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,225 7,175 7,025 7,100 -125 1,783,700 12,660,450,000 1,404 1,136.000 7,100 T/J 311,600 7,075 B 90,500 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,760 1,760 1,650 1,695 -65 2,178,200 3,644,775,000 557 678.000 1,695 T/J 45,300 1,690 B 1,000 186 MASA Multistrada Arah Sarana Tbk. --S4---1 280 280 278 280 0 1,436,700 401,383,200 26 199.090 282 J 50,500 280 T/B 579,800 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,000 4,000 4,000 4,000 0 200 800,000 1 1,578.501 4,000 T/J 2,300 3,900 B 10,500 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,350 3,460 3,290 3,430 80 526,300 1,762,124,000 315 263.846 3,450 J 100 3,430 T/B 10,800 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 845 955 815 920 75 60,160,500 54,668,526,500 4,724 57.500 920 T/J 353,600 915 B 81,800 190 MCAS M Cash Integrasi Tbk. --U9---2 2,400 2,400 2,300 2,390 -10 8,050,600 18,905,440,000 797 172.563 2,390 T/J 118,500 2,380 B 8,400 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 232 236 226 230 -2 14,831,900 3,429,773,600 518 206.293 232 J 967,100 230 T/B 869,700 192 MDIA Intermedia Capital Tbk. --U9---1 190 190 190 190 0 1,215,900 231,021,000 13 137.681 190 T/J 798,500 188 B 501,000 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,350 2,350 2,300 2,300 -50 23,600 54,300,000 5 115.000 2,340 J 20,000 2,280 B 60,000 194 MDLN Modernland Realty Tbk. --S6---1 322 322 312 318 -4 2,912,800 916,438,200 409 94.375 320 J 111,100 314 B 200 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,300 1,300 1,210 1,275 -25 54,687,600 69,590,072,500 3,885 2,245.628 1,280 J 371,900 1,275 T/B 174,000 196 MEGA Bank Mega Tbk. --U8---1 2,890 0 0 2,890 0 0 0 0 2,106.598 2,890 J 2,000 2,810 B 600 197 MERK Merck Tbk. --U5---2 8,350 8,350 8,200 8,350 0 8,600 70,885,000 7 22,015.978 8,350 T/J 2,800 8,150 B 1,400 198 META Nusantara Infrastructure Tbk. --S7---1 222 222 218 222 0 8,814,900 1,943,325,000 163 66.647 222 T/J 3,167,400 220 B 433,500 199 MFIN Mandala Multifinance Tbk. --U8---2 1,495 1,500 1,450 1,500 5 467,800 695,501,000 36 769.231 1,500 T/J 52,200 1,490 B 200 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,025 0 0 1,025 0 0 0 0 372.727 1,060 J 1,100 810 B 4,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,940 2,000 1,900 1,940 0 10,005,000 19,446,941,500 2,998 114.220 1,940 T/J 113,700 1,935 B 86,700 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,760 2,200 1,725 2,200 440 6,489,400 11,494,849,500 142 2,095.238 0 J 0 2,200 T/B 3,000 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 252 258 246 252 0 2,325,500 588,018,600 180 630.000 254 J 7,500 252 T/B 11,600 204 MKPI Metropolitan Kentjana Tbk. --U6---2 31,925 30,875 30,675 30,700 -1,225 107,600 3,310,787,500 67 1,461.905 30,700 T/J 7,700 30,325 B 5,300 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,550 14,750 14,400 14,550 0 11,200 163,205,000 10 92,675.159 14,550 T/J 2,300 14,400 B 4,400 206 MLPL Multipolar Tbk. --S9K--1 168 167 161 162 -6 16,403,400 2,672,962,500 678 18.582 163 J 50,000 162 T/B 1,262,700 207 MMLP Mega Manunggal Property Tbk. --U6---2 590 585 585 585 -5 100 58,500 1 100.000 585 T/J 119,900 575 B 15,000 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,595 1,585 1,515 1,585 -10 16,847,200 26,214,959,000 1,858 176.111 1,585 T/J 530,100 1,580 B 14,100 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 840 840 835 840 0 96,800 80,834,500 37 56.000 845 J 1,000 840 T/B 1,300 210 MPPA Matahari Putra Prima Tbk. --S9---1 486 488 468 470 -16 3,370,000 1,589,097,200 523 197.604 470 T/J 169,000 468 B 778,700 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,000 0 0 4,000 0 0 0 0 362.817 4,000 J 500 3,500 B 100 212 MSKY MNC Sky Vision Tbk. --U9---1 855 875 825 845 -10 46,100 39,549,500 14 55.592 850 J 4,000 705 B 1,000 213 MTDL Metrodata Electronics Tbk. --U9---1 685 715 695 695 10 41,900 29,254,500 18 1,251.170 700 J 46,500 695 T/B 200 214 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 215 MTLA Metropolitan Land Tbk. --U6---1 356 362 356 362 6 23,500 8,386,600 5 152.196 362 T/J 9,700 356 B 180,000 216 MYOH Samindo Resources Tbk. --U2---1 785 780 765 780 -5 521,800 405,583,000 53 92.904 780 T/J 54,700 775 B 57,300 217 MYRX Hanson International Tbk. --S6XXO2 111 111 108 108 -3 633,418,100 69,134,854,900 1,088 73.654 109 J 7,000 108 T/B 5,074,400 218 NASA Ayana Land International Tbk. --U9---2 424 424 424 424 0 48,100 20,394,400 8 411.650 426 J 137,200 424 T/B 97,600 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,970 3,950 3,810 3,820 -150 260,900 1,004,797,000 484 1,175.385 3,880 J 400 3,820 T/B 20,300 220 NIRO Nirvana Development Tbk. --U6---2 89 90 87 90 1 250,400 22,178,200 24 85.714 90 T/J 61,300 88 B 601,400 221 NISP Bank OCBC NISP Tbk. --U8---1 1,870 1,890 1,875 1,875 5 1,000 1,881,000 6 1,136.040 1,890 J 2,500 1,870 B 2,600 222 NOBU Bank Nationalnobu Tbk. --M8---1 900 900 890 895 -5 3,000 2,689,000 8 238.667 910 J 1,000 900 B 1,500 223 NRCA Nusa Raya Cipta Tbk. --S6---1 426 438 420 430 4 2,940,000 1,270,834,800 253 50.588 430 T/J 202,900 428 B 155,600 224 OMRE Indonesia Prima Property Tbk --U6---2 1,900 0 0 1,900 0 0 0 0 90.986 0 J 0 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 780 790 745 750 -30 501,400 381,195,000 136 1,483.826 750 T/J 100 745 B 11,600 226 PALM Provident Agro Tbk. --U1---2 316 316 316 316 0 16,300 5,150,800 11 86.369 316 T/J 7,000 292 B 20,000 227 PANS Panin Sekuritas Tbk. --U8---1 2,370 2,380 2,280 2,380 10 1,100 2,559,000 6 1,730.909 2,370 J 40,000 2,330 B 300 228 PBID Panca Budi Idaman Tbk. --U3---2 935 935 925 935 0 366,800 341,657,500 100 110.000 935 T/J 102,500 930 B 27,200 229 PBRX Pan Brothers Tbk. --S4K--1 500 500 496 496 -4 20,393,000 10,154,984,000 6,632 877.876 498 J 11,700 496 T/B 59,100 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,750 0 0 1,750 0 0 0 0 145.833 1,750 J 26,800 1,500 B 20,000 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,160 0 0 2,160 0 0 0 0 1,440.000 0 J 0 0 B 0 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,730 0 0 1,730 0 0 0 0 337.561 1,650 J 2,200 1,410 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,220 0 0 3,220 0 0 0 0 1,336.155 3,380 J 100 3,210 B 1,000 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,415 1,510 1,350 1,430 15 6,192,900 8,939,924,500 633 2,380.952 1,435 J 65,000 1,430 T/B 10,500 235 PNIN Paninvest Tbk. --U8---1 1,380 1,420 1,300 1,340 -40 3,402,800 4,589,229,000 671 1,424.926 1,340 T/J 21,100 1,335 B 40,400 236 PNLF Panin Financial Tbk. --S8---1 296 304 284 296 0 54,388,700 15,963,768,800 1,711 319.931 296 T/J 692,000 294 B 12,900 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,290 0 0 1,290 0 0 0 0 644.562 1,190 J 300 0 B 0 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,000 4,010 3,960 3,970 -30 30,295,400 120,800,024,000 328 2,519.819 3,970 T/J 30,000 3,960 B 540,600 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 390 398 386 398 8 401,200 156,869,600 23 74.393 398 T/J 6,500 392 B 100 240 POWR Cikarang Listrindo Tbk. --M7---2 1,215 1,220 1,200 1,215 0 53,000 64,107,500 60 81.000 1,220 J 1,300 1,215 T/B 20,000 241 PPRE PP Presisi Tbk. --U7---1 394 412 386 404 10 5,289,100 2,137,275,800 474 93.953 406 J 8,000 404 T/B 209,900 242 PPRO PP Properti Tbk. --S6K--1 196 196 190 193 -3 43,442,200 8,396,477,300 1,435 417.297 194 J 596,900 193 T/B 1,344,300 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,650 3,770 3,770 3,770 120 100 377,000 1 58.000 3,750 J 400 3,620 B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 199 199 193 196 -3 2,653,600 517,356,600 228 635.889 196 T/J 75,000 195 B 449,200 245 PTBA Bukit Asam Tbk. --S2BXO1 3,300 3,330 3,220 3,300 0 41,271,500 135,964,187,000 4,807 2,869.565 3,300 T/J 2,322,000 3,290 B 23,600 246 PTPP PP (Persero) Tbk. --S6XXO1 3,180 3,140 3,060 3,100 -80 15,121,600 46,948,988,000 2,497 582.707 3,110 J 5,500 3,100 T/B 225,900 247 PTRO Petrosea Tbk. --M2---1 2,780 2,950 2,600 2,770 -10 13,214,800 37,318,488,000 3,692 2,216.000 2,780 J 10,100 2,770 T/B 6,000 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,200 0 0 7,200 0 0 0 0 564.706 7,200 J 7,200 0 B 0 249 PWON Pakuwon Jati Tbk. --S6BXO1 685 695 680 680 -5 20,554,700 14,055,201,500 1,459 2,621.535 685 J 44,600 675 B 2,576,600 250 RAJA Rukun Raharja Tbk. --S7---1 432 460 398 454 22 29,854,800 12,922,901,800 2,598 1,559.494 456 J 150,800 454 T/B 6,600 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,220 1,220 1,125 1,180 -40 8,491,800 10,101,907,000 1,295 737.500 1,180 T/J 22,400 1,175 B 68,900 252 RDTX Roda Vivatex Tbk --U6---1 5,900 5,900 5,900 5,900 0 5,500 32,450,000 3 310.822 6,075 J 200 5,900 T/B 1,100 253 RIMO Rimo International Lestari Tbk --S9---2 147 147 141 145 -2 796,442,100 114,680,020,100 1,405 79.608 146 J 1,009,600 145 T/B 768,100 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 332 332 310 324 -8 12,500 4,039,600 15 2,535.211 326 J 7,200 324 T/B 25,600 255 RODA Pikko Land Development Tbk. --U6---2 176 160 149 150 -26 485,900 73,435,300 216 239.502 151 J 17,000 150 T/B 6,300 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,295 1,290 1,230 1,270 -25 557,500 704,196,500 224 498.039 1,275 J 500 1,270 T/B 271,800 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 605 605 590 595 -10 2,150,400 1,281,327,500 480 743.750 595 T/J 38,500 590 B 7,900 258 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 259 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,650 9,850 9,850 9,850 200 2,500 24,625,000 5 6,354.839 10,000 J 1,500 9,325 B 200 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,810 2,830 2,660 2,830 20 12,758,000 35,238,104,000 1,967 1,280.236 2,830 T/J 86,800 2,780 B 1,000 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 880 875 870 870 -10 2,000 1,745,000 2 973.100 850 J 500 830 B 2,100 262 SGRO Sampoerna Agro Tbk. --U1---1 2,550 2,550 2,520 2,520 -30 86,700 219,905,000 40 107.692 2,530 J 6,000 2,520 T/B 3,000 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,250 0 0 1,250 0 0 0 0 58.088 1,500 J 100 1,155 B 200 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 785 780 770 775 -10 1,324,500 1,024,105,000 97 553.571 775 T/J 38,200 770 B 21,700 265 SIAP Sekawan Intipratama Tbk --U9---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 266 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 675 680 630 675 0 12,171,400 8,089,734,000 834 116.379 675 T/J 617,100 670 B 490,400 267 SILO Siloam International Hospitals Tbk. --U9---1 8,875 8,875 8,700 8,700 -175 76,600 670,602,500 313 98.809 8,775 J 6,300 8,700 T/B 21,600 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 525 520 505 515 -10 5,594,800 2,862,801,000 542 46.818 520 J 322,300 515 T/B 298,200 269 SIPD Sierad Produce Tbk. --U3---2 1,000 1,020 960 1,020 20 183,500 184,189,000 21 1.133 1,025 J 20,500 1,010 B 1,500 270 SKBM Sekar Bumi Tbk. --U5---2 675 0 0 675 0 0 0 0 586.957 710 J 100 675 B 3,100 271 SMAR Smart Tbk. --U1---2 3,780 0 0 3,780 0 0 0 0 1,248.926 3,770 J 2,500 3,560 B 300 272 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,190 3,210 3,190 3,200 10 308,600 987,020,000 193 571.429 3,210 J 1,400 3,200 T/B 19,300 273 SMCB Holcim Indonesia Tbk. --M3---1 905 900 890 890 -15 128,800 115,208,500 72 1,074.879 900 J 32,000 890 T/B 5,600 274 SMDR Samudera Indonesia Tbk. --S7---1 540 580 496 555 15 29,235,200 16,039,920,500 2,202 2,227.306 560 J 304,200 555 T/B 704,000 275 SMRA Summarecon Agung Tbk. --S6IK-1 1,205 1,210 1,160 1,180 -25 31,419,100 37,418,988,000 1,868 1,938.876 1,180 T/J 1,173,300 1,170 B 514,600 276 SMRU SMR Utama Tbk. --U2---2 500 625 500 540 40 3,212,500 1,817,783,000 351 132.056 540 T/J 12,158,300 535 B 41,000 277 SMSM Selamat Sempurna Tbk. --S4---1 1,330 1,320 1,250 1,300 -30 858,100 1,109,307,500 232 3,472.315 1,300 T/J 1,500 1,255 B 55,000 278 SOCI Soechi Lines Tbk. --M7---1 276 286 266 280 4 66,216,900 18,265,184,400 2,379 50.909 280 T/J 2,342,900 278 B 1,857,600 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 195 226 192 192 -3 18,300 4,039,700 18 204.907 200 J 2,400 192 T/B 5,545,500 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 382 380 374 376 -6 46,280,800 17,441,032,600 1,661 156.667 378 J 3,759,200 376 T/B 2,799,500 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,850 3,930 3,800 3,900 50 143,600 556,510,000 51 70.909 3,900 T/J 26,300 3,890 B 200 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 600 590 560 580 -20 29,298,000 16,996,271,500 1,084 237.949 580 T/J 115,500 575 B 1,718,600 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,485 1,490 1,440 1,485 0 48,633,300 70,961,861,000 903 221.642 1,485 T/J 236,600 1,480 B 214,100 284 STTP Siantar Top Tbk. --U5---2 4,390 4,000 4,000 4,000 -390 3,000 12,000,000 1 2,363.647 4,050 J 3,000 4,000 T/B 1,200 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 3,500 175,000 5 64.769 50 T/J 346,338,500 0 B 0 286 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 287 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 3,710 3,720 3,710 3,710 0 1,006,900 3,738,028,000 463 3,372.727 3,720 J 15,600 3,710 T/B 50,500 288 TARA Sitara Propertindo Tbk. --S6K--1 780 780 760 760 -20 46,464,800 35,971,186,000 4,540 716.981 770 J 1,130,400 760 T/B 155,000 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,100 6,100 5,925 5,925 -175 2,130,700 12,824,930,000 985 292.593 5,975 J 78,900 5,925 T/B 26,200 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,200 1,205 1,160 1,185 -15 3,122,100 3,690,361,000 641 269.839 1,185 T/J 12,900 1,180 B 76,800 291 TCID Mandom Indonesia Tbk. --U5---1 18,150 17,750 17,750 17,750 -400 200 3,550,000 1 1,741.015 17,750 T/J 11,800 16,500 B 100 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 920 940 900 940 20 5,500 5,043,000 6 303.226 940 T/J 232,600 900 B 154,500 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 790 795 795 795 5 100 79,500 1 180.158 795 T/J 3,100 620 B 1,000 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,550 0 0 2,550 0 0 0 0 2,095.489 2,550 J 1,000 2,310 B 100 295 TGRA Terregra Asia Energy Tbk. --U7---1 525 530 450 530 5 804,300 401,392,400 179 265.000 530 T/J 30,700 525 B 900 296 TINS Timah Tbk. --S2K--1 1,065 1,050 1,010 1,020 -45 34,897,500 35,886,389,000 2,259 521.214 1,025 J 3,317,400 1,020 T/B 420,700 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 4,630 4,590 4,200 4,500 -130 4,913,600 22,058,410,000 1,581 278.227 4,500 T/J 118,900 4,480 B 45,000 298 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,110 1,100 1,085 1,100 -10 4,100 4,450,000 3 506.003 1,100 T/J 2,000 1,090 B 500 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,600 0 0 2,600 0 0 0 0 136.842 2,500 J 100,000 2,490 B 10,000 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,190 4,230 4,190 4,230 40 7,604,100 32,056,504,000 1,230 1,364.516 4,230 T/J 61,400 4,220 B 100 301 TOTL Total Bangun Persada Tbk. --S6---1 740 750 725 725 -15 360,800 262,984,000 127 260.580 725 T/J 38,100 720 B 129,000 302 TOTO Surya Toto Indonesia Tbk. --U3---2 394 396 392 396 2 110,700 43,557,200 15 1,284.588 396 T/J 1,800 394 B 100 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,700 3,700 3,550 3,640 -60 623,700 2,269,478,000 450 3,479.159 3,640 T/J 117,300 3,620 B 800 304 TRAM Trada Alam Minera Tbk. --U7LKO1 328 320 306 306 -22 540,227,100 168,810,667,800 10,239 252.905 308 J 727,300 306 T/B 4,922,700 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 140 140 136 136 -4 108,700 15,193,100 12 137.048 140 J 11,800 136 T/B 7,700 306 TRST Trias Sentosa Tbk. --U3---1 408 402 402 402 -6 200 80,400 2 239.800 402 T/J 201,400 398 B 100 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,670 1,690 1,670 1,670 0 21,000 35,085,500 13 297.916 1,670 T/J 2,500 1,665 B 2,000 308 TURI Tunas Ridean Tbk. --M9---1 1,230 1,250 1,235 1,245 15 1,027,400 1,274,204,000 11 2,766.667 1,250 J 165,100 1,245 T/B 101,900 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,305 1,400 1,260 1,325 20 251,400 333,336,000 138 2,569.024 1,350 J 10,000 1,325 T/B 338,500 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,550 3,500 3,500 3,500 -50 1,100 3,850,000 3 129.626 3,500 T/J 300 3,460 B 200 311 VICO Victoria Investama Tbk. --U8---1 197 197 187 190 -7 37,300 7,086,000 27 152.000 195 J 6,300 188 B 14,300 312 VIVA Visi Media Asia Tbk. --S9---1 308 312 302 308 0 5,511,200 1,694,306,600 858 102.667 308 T/J 40,100 306 B 4,300 313 VOKS Voksel Electric Tbk. --S4---1 230 248 232 244 14 399,700 96,483,600 122 107.934 248 J 11,000 244 T/B 155,500 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 274 274 270 272 -2 6,413,800 1,743,470,800 312 93.793 272 T/J 42,700 270 B 484,600 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,020 2,010 1,945 1,970 -50 24,023,400 47,493,399,000 3,611 506.358 1,975 J 298,300 1,970 T/B 878,500 316 WINS Wintermar Offshore Marine Tbk. --U7---1 340 356 334 340 0 30,200 10,184,400 7 91.948 350 J 100 340 T/B 486,700 317 WOOD Integra Indocabinet Tbk. --S5---2 222 226 220 220 -2 1,717,900 380,334,400 243 84.615 220 T/J 75,600 218 B 361,800 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 472 474 458 468 -4 106,915,900 49,810,058,400 3,941 95.510 468 T/J 1,281,600 466 B 910,400 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,810 2,810 2,700 2,810 0 17,330,200 48,150,381,000 2,877 758.435 2,810 T/J 509,400 2,790 B 1,078,300 320 WTON Wijaya Karya Beton Tbk. --S3K--1 595 590 570 580 -15 21,699,500 12,578,848,500 1,412 98.305 585 J 377,000 580 T/B 3,817,800 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,760 1,760 1,750 1,755 -5 9,883,500 17,350,834,000 542 1,253.571 1,755 T/J 64,400 1,750 B 2,054,600 Total 7,132,297,800 3,431,862,317,900 231,251 3,717,812,700 233,479,400 Jakarta, 05 February 2018 Trading Division