List of Securities Quotation: IDX SMC Composite Date: Wednesday, 07 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 12,650 12,875 12,750 12,825 175 1,304,800 16,709,985,000 597 1,041.871 12,825 T/J 90,300 12,800 B 120,000 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,400 0 0 7,400 0 0 0 0 1,689.424 7,300 J 1,000 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,100 2,190 2,190 2,190 90 200 438,000 1 58.400 2,170 J 2,300 2,100 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,300 1,370 1,300 1,330 30 7,148,200 9,528,634,500 2,251 1,621.951 1,330 T/J 265,600 1,325 B 200 5 ACST Acset Indonusa Tbk. --U6---1 2,780 2,900 2,800 2,870 90 482,400 1,387,586,000 84 120.523 2,880 J 3,100 2,870 T/B 1,500 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,200 2,310 2,210 2,250 50 15,092,600 34,120,440,000 1,977 1,767.020 2,260 J 5,000 2,250 T/B 201,100 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,500 8,550 8,500 8,550 50 71,300 607,485,000 28 367.742 8,550 T/J 1,800 8,525 B 400 8 ADMG Polychem Indonesia Tbk --U3---1 270 290 268 274 4 7,522,600 2,059,373,600 503 24.457 276 J 75,000 274 T/B 17,000 9 AGII Aneka Gas Industri Tbk. --S3---1 755 770 725 730 -25 346,300 258,240,500 94 66.364 750 J 2,200 730 T/B 126,600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 545 575 545 550 5 24,884,200 13,933,979,500 2,028 898.575 555 J 653,200 550 T/B 363,300 11 AGRS Bank Agris Tbk. --U8---2 354 442 350 442 88 7,529,100 3,234,039,600 1,305 401.818 0 J 0 442 T/B 6,260,500 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 490 505 470 472 -18 81,357,000 39,367,328,000 3,960 57.450 472 T/J 99,700 470 B 1,316,200 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,625 5,750 5,550 5,550 -75 6,308,100 35,602,630,000 2,841 4,423.333 5,575 J 27,900 5,550 T/B 85,500 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 360 0 0 360 0 0 0 0 342.857 378 J 200 358 B 1,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,575 5,600 5,450 5,475 -100 32,600 178,540,000 14 223.469 5,475 T/J 13,800 5,425 B 5,300 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 605 620 590 620 15 160,000 98,055,000 43 1,582.077 620 T/J 67,000 595 B 600 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,395 1,400 1,360 1,400 5 359,600 501,649,500 28 116.667 1,400 T/J 11,600 1,360 B 100 18 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 850 880 845 870 20 135,418,800 117,273,336,500 5,073 573.614 875 J 3,446,000 870 T/B 1,810,900 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 64,800 115,344,000 3 113.956 1,780 T/J 900 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 510 505 500 505 -5 41,200 20,601,000 6 537.143 505 T/J 14,800 500 B 171,500 21 APLN Agung Podomoro Land Tbk. --M6---1 214 228 214 214 0 39,095,700 8,539,836,000 1,090 58.630 216 J 140,400 214 T/B 3,960,500 22 ARII Atlas Resources Tbk. --U2---2 1,140 1,150 1,090 1,150 10 16,300 18,671,000 7 76.667 1,150 T/J 105,900 1,060 B 100 23 ARMY Armidian Karyatama Tbk. --U6---2 286 296 280 280 -6 3,388,300 974,849,200 177 93.333 286 J 58,900 280 T/B 463,800 24 ARNA Arwana Citramulia Tbk. --S3---1 328 340 328 332 4 2,597,800 867,036,600 234 2,256.508 332 T/J 73,100 330 B 206,700 25 ASGR Astra Graphia Tbk. --U9---1 1,275 1,285 1,265 1,280 5 28,200 35,961,000 19 265.384 1,280 T/J 14,200 1,265 B 800 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 865 870 865 865 0 653,200 568,032,000 98 1,601.852 870 J 24,000 865 T/B 800 27 ASRI Alam Sutera Realty Tbk. --S6K--1 378 390 382 386 8 45,931,200 17,750,501,600 1,622 367.619 386 T/J 2,172,600 384 B 2,160,500 28 ATIC Anabatic Technologies Tbk. --U9---1 775 0 0 775 0 0 0 0 110.714 755 J 100 665 B 900 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 1,935 1,990 1,935 1,955 20 36,200 70,784,000 67 1,768.111 1,955 T/J 22,400 1,950 B 500 31 BABP Bank MNC Internasional Tbk. --U8---2 50 52 51 52 2 8,002,100 410,327,900 175 59.684 52 T/J 3,668,600 51 B 3,794,500 32 BACA Bank Capital Indonesia Tbk. --U8---2 198 200 190 200 2 104,400 19,884,800 20 147.455 200 T/J 402,400 190 B 23,700 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,500 1,500 1,480 1,480 -20 66,000 98,490,000 8 1,850.000 1,480 T/J 10,000 1,475 B 2,500 34 BBKP Bank Bukopin Tbk. --S8---1 610 625 600 615 5 4,822,900 2,963,209,500 463 182.444 615 T/J 1,210,600 610 B 301,000 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,370 0 0 1,370 0 0 0 0 99.275 1,440 J 4,000 1,030 B 400 36 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 1,800 0 0 1,800 0 0 0 0 450.989 0 J 0 1,600 B 10,000 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,600 3,640 3,590 3,600 0 15,692,200 56,539,707,000 1,725 469.565 3,610 J 230,900 3,600 T/B 1,606,600 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 318 324 318 324 6 3,507,500 1,131,893,600 84 329.872 324 T/J 15,200 320 B 50,800 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,555 0 0 1,555 0 0 0 0 629.516 1,500 J 200 1,400 B 100 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 0 380,700 19,035,000 53 217.306 50 T/J 138,414,000 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 282 292 282 290 8 46,974,500 13,518,861,400 1,158 170.588 290 T/J 2,201,100 288 B 650,000 43 BFIN BFI Finance Indonesia Tbk. --U8---2 690 710 690 710 20 6,328,900 4,431,224,500 73 3,638.413 710 T/J 1,813,300 700 B 378,900 44 BHIT MNC Investama Tbk. --S9K--1 109 113 106 106 -3 47,868,900 5,311,412,300 2,926 309.987 106 T/J 4,039,300 105 B 1,107,700 45 BINA Bank Ina Perdana Tbk. --U8---2 995 1,000 970 1,000 5 27,251,700 26,875,760,000 83 564.985 1,000 T/J 200,600 980 B 60,000 46 BIPI Benakat Integra Tbk. --S2K--2 83 87 81 82 -1 80,009,400 6,672,328,300 1,586 58.571 83 J 1,976,800 82 T/B 3,503,000 47 BIRD Blue Bird Tbk. --U7---1 3,530 3,660 3,540 3,620 90 280,700 1,015,392,000 353 55.692 3,620 T/J 9,200 3,610 B 1,300 48 BISI BISI International Tbk. --S1---1 1,770 1,770 1,745 1,770 0 426,800 753,883,500 31 885.000 1,770 T/J 50,000 1,755 B 1,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,320 2,320 2,260 2,260 -60 10,978,000 25,079,655,000 939 376.667 2,280 J 38,900 2,260 T/B 49,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 750 765 745 750 0 13,226,900 9,967,909,500 1,577 174.419 755 J 605,600 750 T/B 104,700 51 BKSL Sentul City Tbk. --S6K--1 171 185 174 177 6 815,063,200 145,922,580,500 7,573 12.231 178 J 3,947,900 177 T/B 10,638,700 52 BKSW Bank QNB Indonesia Tbk. --U8---2 216 210 204 210 -6 3,000 629,400 2 481.872 214 J 100 210 T/B 2,100 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 9,700 9,700 9,700 9,700 0 500 4,850,000 1 323.333 9,500 J 500 8,525 B 200 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 342 358 338 338 -4 157,000 53,728,800 18 105.625 338 T/J 1,100 334 B 200 56 BMTR Global Mediacom Tbk. --S9LKO1 660 675 645 655 -5 48,508,900 32,220,437,000 11,733 533.127 655 T/J 1,719,100 650 B 216,400 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 1.719 50 T/J 2,656,191,200 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,425 1,445 1,405 1,420 -5 1,632,600 2,321,594,000 364 10.485 1,425 J 151,500 1,420 T/B 26,100 59 BNII Bank Maybank Indonesia Tbk. --M8---1 288 296 284 290 2 986,300 284,614,600 129 3.427 290 T/J 577,600 288 B 10,000 60 BNLI Bank Permata Tbk. --M8K--1 630 645 620 630 0 9,155,300 5,807,438,500 377 6.859 635 J 664,800 630 T/B 1,752,700 61 BOGA Bintang Oto Global Tbk. --S9---2 600 610 595 610 10 3,028,800 1,833,777,500 325 592.233 610 T/J 39,200 605 B 118,900 62 BOLT Garuda Metalindo Tbk. --U4---2 925 950 930 930 5 207,200 193,690,500 181 169.091 930 T/J 7,300 925 B 20,200 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 5,575 B 4,000 64 BRAM Indo Kordsa Tbk. --U4---1 7,600 7,525 7,525 7,525 -75 100 752,500 1 292.864 7,525 T/J 400 6,100 B 100 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 80 83 79 79 -1 57,604,000 4,650,869,800 796 12.441 80 J 3,574,900 79 T/B 14,149,300 66 BRNA Berlina Tbk. --U3---2 1,330 0 0 1,330 0 0 0 0 997.899 1,375 J 900 1,095 B 25,000 67 BRPT Barito Pacific Tbk. --S3XXO1 2,420 2,500 2,400 2,400 -20 22,417,700 54,859,914,000 2,903 187.954 2,400 T/J 103,400 2,390 B 516,200 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,760 1,825 1,780 1,800 40 12,595,200 22,682,307,500 1,550 352.592 1,800 T/J 234,900 1,785 B 551,800 69 BSIM Bank Sinarmas Tbk. --U8---1 800 750 750 750 -50 100 75,000 1 511.530 820 J 1,000 760 B 2,000 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,350 2,450 2,350 2,350 0 18,500 43,985,000 7 120.513 2,440 J 1,900 2,030 B 100 71 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 1,690 J 500 1,530 B 100 72 BTEK Bumi Teknokultura Unggul Tbk --S5---2 125 125 121 121 -4 312,000 38,290,000 64 927.061 122 J 467,400 121 T/B 120,000 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 418,922,000 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8---1 3,170 3,310 3,180 3,260 90 448,000 1,458,844,000 295 631.096 3,260 T/J 1,200 3,250 B 100 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,440 1,550 1,420 1,550 110 19,400 29,890,000 18 262.712 1,550 T/J 10,700 1,420 B 600 76 BUMI Bumi Resources Tbk. --S2LKO2 306 318 302 302 -4 481,441,000 148,824,570,200 7,083 17.527 304 J 4,670,800 302 T/B 8,258,200 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 510 525 500 525 15 1,700 853,500 3 201.923 560 J 1,100 500 B 2,000 78 BVIC Bank Victoria International Tbk. --S8---1 242 260 242 244 2 2,597,600 650,522,800 391 230.726 248 J 100 244 T/B 144,500 79 BWPT Eagle High Plantations Tbk. --U1K--1 208 216 204 204 -4 49,830,500 10,399,932,000 1,244 44.617 206 J 1,698,400 204 T/B 5,500,000 80 BYAN Bayan Resources Tbk. --U2---1 10,800 10,800 10,700 10,700 -100 3,800 40,940,000 4 184.483 10,700 T/J 10,000 10,600 B 1,000 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 695 720 690 710 15 472,600 330,830,000 197 215.152 710 T/J 189,300 705 B 4,300 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 10,300 1,410 B 1,000 83 CASA Capital Financial Indonesia Tbk. --S8---2 290 310 290 298 8 6,095,300 1,814,928,000 307 544.422 298 T/J 652,900 296 B 56,500 84 CASS Cardig Aero Services Tbk. --U7---2 725 0 0 725 0 0 0 0 181.250 730 J 100,000 715 B 2,500 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 87 88 86 87 0 355,700 30,954,300 20 556.800 87 T/J 100 86 B 259,400 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 322 336 326 326 4 643,100 211,701,200 38 25.510 328 J 100,300 326 T/B 26,300 87 CITA Cita Mineral Investindo Tbk. --U2---2 640 0 0 640 0 0 0 0 2,322.375 640 J 13,800 590 B 100 88 CLEO Sariguna Primatirta Tbk. --S5---2 890 905 865 895 5 2,651,500 2,351,935,500 946 778.261 900 J 136,000 895 T/B 304,900 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,560 1,675 1,540 1,590 30 25,300 40,221,000 43 152.145 1,590 T/J 5,000 1,570 B 300 90 CMPP AirAsia Indonesia Tbk. --U9---2 360 370 360 364 4 345,000 125,553,800 149 68.855 364 T/J 2,700 362 B 65,300 91 COWL Cowell Development Tbk. --M6---2 820 830 805 825 5 336,300 278,163,000 94 634.615 825 T/J 8,500 820 B 500 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 400 20,000 3 45.455 50 T/J 96,564,500 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 490 498 494 498 8 1,309,600 651,570,800 11 251.306 500 J 51,500 498 T/B 47,200 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,350 1,300 1,300 1,300 -50 100 130,000 1 433.333 0 J 0 1,060 B 1,000 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 1,290 1,320 1,300 1,315 25 20,450,800 26,818,232,500 1,320 294.421 1,315 T/J 2,729,600 1,310 B 167,400 97 DEWA Darma Henwa Tbk --U2---1 50 51 50 50 0 31,323,700 1,566,647,300 769 16.496 50 T/J 45,040,900 0 B 0 98 DILD Intiland Development Tbk. --S6---1 348 354 346 348 0 2,205,900 772,727,400 437 60.642 350 J 34,300 348 T/B 375,800 99 DKFT Central Omega Resources Tbk. --U2---2 398 398 384 392 -6 409,400 159,075,000 24 1,006.936 392 T/J 140,900 384 B 46,100 100 DLTA Delta Djakarta Tbk. --U5---1 4,900 4,840 4,820 4,840 -60 3,800 18,320,000 2 28,931.795 4,990 J 500 4,860 B 200 101 DMAS Puradelta Lestari Tbk. --M6K--1 189 197 185 188 -1 9,889,500 1,881,410,700 501 89.524 189 J 1,516,100 188 T/B 310,000 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,240 2,240 2,220 2,240 0 16,700 37,298,000 6 1,967.691 2,250 J 20,200 2,230 B 20,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 1,070 1,115 1,055 1,065 -5 79,380,700 85,985,014,000 6,302 1,441.839 1,070 J 302,200 1,065 T/B 244,600 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 294 294 286 292 -2 100,500 28,905,600 34 53.091 292 T/J 68,000 284 B 4,300 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 380 400 380 394 14 959,500 371,849,200 114 106.486 394 T/J 42,600 392 B 174,400 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,925 0 0 13,925 0 0 0 0 928.333 16,500 J 3,100 13,925 B 2,000 107 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 1,975 J 1,900 1,920 B 100 109 DWGL Dwi Guna Laksana Tbk. --U9---2 370 380 368 372 2 652,000 243,881,000 158 248.000 374 J 58,100 372 T/B 48,100 110 ECII Electronic City Indonesia Tbk. --U9---2 930 930 930 930 0 1,000 930,000 2 22.963 935 J 100 810 B 2,000 111 ELSA Elnusa Tbk. --S2K--1 408 422 410 412 4 60,723,900 25,242,124,000 1,782 103.000 414 J 4,520,300 412 T/B 1,260,800 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 25,300 1,265,000 11 10.308 50 T/J 209,697,800 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 195 204 189 189 -6 287,568,800 56,805,760,800 3,551 15.757 189 T/J 4,334,100 188 B 2,594,700 114 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---1 780 815 790 790 10 16,124,500 12,950,763,500 816 79.000 795 J 247,200 790 T/B 372,000 116 ESSA Surya Esa Perkasa Tbk. XRU2---1 300 312 300 300 0 26,360,900 8,052,265,600 1,083 558.545 302 J 223,400 300 T/B 2,344,500 117 EXCL XL Axiata Tbk. --S7XXO1 2,900 2,990 2,920 2,960 60 5,186,600 15,336,365,000 1,852 150.222 2,960 T/J 684,400 2,950 B 30,500 118 FAST Fast Food Indonesia Tbk. --U9---2 1,525 0 0 1,525 0 0 0 0 2,398.364 1,545 J 6,100 1,505 B 700 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,000 5,150 5,000 5,150 150 236,400 1,202,107,500 84 1,180.218 5,175 J 15,000 5,125 B 1,000 120 FIRE Alfa Energi Investama Tbk. --U2---2 1,555 1,555 1,545 1,545 -10 900 1,395,000 6 309.000 1,670 J 5,000 1,545 T/B 300 121 FISH FKS Multi Agro Tbk. --U9---2 2,450 0 0 2,450 0 0 0 0 1,960.000 2,450 J 1,000 2,400 B 2,500 122 FMII Fortune Mate Indonesia Tbk --U6---2 565 585 560 575 10 1,934,300 1,109,747,000 104 575.000 575 T/J 5,300 570 B 3,600 123 FORZ Forza Land Indonesia Tbk. --S6---1 730 740 730 735 5 26,764,400 19,663,478,000 137 334.091 740 J 127,100 735 T/B 29,400 124 FPNI Lotte Chemical Titan Tbk. --M3---2 202 210 198 202 0 1,752,200 358,166,000 148 61.272 202 T/J 22,900 200 B 9,600 125 FREN Smartfren Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 2.778 50 J 4,876,600 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---1 306 314 304 308 2 6,508,600 2,002,897,400 469 41.403 308 T/J 248,800 306 B 897,200 128 GJTL Gajah Tunggal Tbk. --S4K--1 755 810 765 775 20 32,002,100 25,214,156,000 2,211 152.152 780 J 8,700 775 T/B 1,050,700 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 350 360 346 352 2 2,399,400 841,356,600 329 88.000 352 T/J 29,800 350 B 954,400 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 11,000 0 0 11,000 0 0 0 0 1,913.043 11,000 J 100 10,900 B 10,000 131 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---1 160 160 157 159 -1 37,800 6,010,200 12 63.600 160 J 81,000 157 B 3,000 133 HDTX Panasia Indo Resources Tbk. --U4---1 330 346 320 322 -8 17,000 5,474,600 15 50.778 330 J 1,100 322 T/B 2,000 134 HERO Hero Supermarket Tbk. --U9---1 930 930 880 930 0 22,900 20,846,000 52 1,941.221 940 J 5,900 930 T/B 1,300 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,300 3,320 3,300 3,300 0 59,900 197,688,000 23 1,010.225 3,300 T/J 10,000 3,270 B 1,200 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 715 715 705 705 -10 7,500 5,302,500 5 1,084.615 705 T/J 1,000 625 B 5,000 137 HRTA Hartadinata Abadi Tbk. --S5---2 276 280 276 276 0 845,800 234,772,200 103 92.000 276 T/J 63,100 274 B 254,200 138 HRUM Harum Energy Tbk. --S2K--1 3,130 3,280 3,120 3,130 0 5,500,800 17,491,931,000 2,489 60.192 3,130 T/J 850,200 3,120 B 22,100 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,500 7,000 7,000 7,000 500 100 700,000 1 752.850 6,975 J 100 6,500 B 100 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 920 930 885 915 -5 66,900 61,466,000 14 71.484 915 T/J 1,100 895 B 100 141 IIKP Inti Agri Resources Tbk --U5---2 246 266 246 248 2 335,564,800 86,664,569,000 1,462 476.026 250 J 1,193,100 248 T/B 168,300 142 IMAS Indomobil Sukses Internasional Tbk. --U4---1 840 845 815 830 -10 76,000 62,506,000 80 111.428 830 T/J 200 815 B 79,200 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 296 302 286 302 6 1,757,800 524,121,800 119 60.400 304 J 160,600 302 T/B 55,700 144 IMPC Impack Pratama Industri Tbk. --U3---2 1,015 1,015 1,010 1,015 0 127,400 129,301,000 17 267.105 1,015 T/J 75,000 1,010 B 4,500 145 INAF Indofarma Tbk. --U5K--1 4,450 4,750 4,450 4,620 170 150,600 697,683,000 412 1,848.000 4,620 T/J 2,000 4,610 B 600 146 INCO Vale Indonesia Tbk. --S2XXO1 3,570 3,770 3,600 3,710 140 12,056,300 44,536,876,000 2,280 1,514.286 3,720 J 55,600 3,710 T/B 142,700 147 INDY Indika Energy Tbk. --S7LKO1 4,210 4,370 4,230 4,290 80 21,888,200 94,198,504,000 3,980 145.424 4,290 T/J 519,400 4,280 B 106,200 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 8,450 8,850 8,225 8,400 -50 8,429,000 71,947,025,000 3,798 432.840 8,400 T/J 67,100 8,375 B 19,800 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 84 86 83 84 0 659,500 55,669,800 71 0.480 84 T/J 102,200 83 B 358,200 150 INPP Indonesian Paradise Property Tbk. --M9---2 620 620 620 620 0 7,000 4,340,000 1 590.476 625 J 121,100 620 T/B 41,300 151 INTA Intraco Penta Tbk. --U9---2 448 462 446 452 4 9,783,600 4,431,336,400 1,280 318.622 454 J 265,000 452 T/B 397,600 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 432 450 420 434 2 595,600 256,069,600 113 114.211 438 J 5,900 432 B 24,600 153 ISAT Indosat Tbk. --S7K--1 5,425 5,500 5,400 5,450 25 331,900 1,802,577,500 337 389.286 5,450 T/J 58,400 5,425 B 19,900 154 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 29,100 30,125 28,800 28,800 -300 1,332,600 39,215,547,500 3,128 205.714 28,950 J 4,700 28,800 T/B 32,400 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 109 114 109 114 5 21,600 2,369,100 12 81.429 114 T/J 1,900 109 B 200 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 456 0 0 456 0 0 0 0 258.665 496 J 10,000 470 B 2,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 500 496 500 0 320,700 159,187,600 4 413.849 498 J 15,000 496 B 9,400 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 965 970 915 950 -15 50,200 47,539,000 41 678.571 950 T/J 42,300 945 B 1,300 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,495 1,530 1,475 1,490 -5 4,193,100 6,281,171,000 1,450 407.326 1,500 J 2,300 1,490 T/B 50,800 160 JRPT Jaya Real Property Tbk. --S6---1 895 900 845 895 0 1,539,400 1,377,746,000 121 860.577 895 T/J 46,300 890 B 278,800 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,600 5,700 5,600 5,675 75 5,286,600 29,876,482,500 2,686 334.650 5,675 T/J 43,100 5,650 B 88,200 162 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 1,500 163 KAEF Kimia Farma Tbk. --M5K--1 2,440 2,530 2,430 2,440 0 597,000 1,476,344,000 352 2,440.000 2,450 J 8,800 2,440 T/B 21,900 164 KBLI KMI Wire & Cable Tbk. --S4K--1 478 496 474 484 6 12,227,900 5,950,961,800 803 58.810 484 T/J 788,400 478 B 24,000 165 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---1 284 288 282 284 0 10,958,900 3,119,496,000 912 9.853 284 T/J 754,100 282 B 661,500 167 KINO Kino Indonesia Tbk. --U5---2 2,000 2,000 1,970 2,000 0 226,500 449,786,000 78 52.632 2,020 J 1,000 2,000 T/B 4,300 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,720 2,760 2,650 2,750 30 374,600 1,017,625,000 84 916.667 2,750 T/J 8,300 2,730 B 17,800 169 KKGI Resource Alam Indonesia Tbk. --S2---1 432 436 418 418 -14 520,000 220,965,400 69 1,466.667 424 J 5,600 416 B 16,000 170 KMTR Kirana Megatara Tbk. --U3---2 434 444 434 442 8 795,600 348,831,600 69 96.507 444 J 65,700 442 T/B 3,700 171 KPIG MNC Land Tbk. --U9---2 1,310 1,350 1,310 1,330 20 5,400 7,178,000 6 286.188 1,300 J 14,500 1,270 B 20,000 172 KRAH Grand Kartech Tbk. --U4---2 2,730 2,760 2,730 2,750 20 86,100 236,605,000 88 1,000.000 2,750 T/J 2,700 2,740 B 200 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 484 500 486 488 4 21,099,000 10,427,006,800 1,141 60.669 490 J 427,900 488 T/B 701,300 174 KREN Kresna Graha Investama Tbk. --S8K--1 535 545 520 525 -10 49,710,400 26,552,372,000 4,592 5,461.923 525 T/J 337,900 520 B 656,300 175 LINK Link Net Tbk. --S9K--1 5,400 5,500 5,375 5,450 50 158,400 860,947,500 318 340.625 5,450 T/J 376,500 5,425 B 7,700 176 LPCK Lippo Cikarang Tbk --S6---1 3,310 3,400 3,300 3,350 40 1,237,100 4,148,048,000 691 362.162 3,350 T/J 445,900 3,310 B 6,700 177 LPKR Lippo Karawaci Tbk. --S6XXO1 505 530 505 510 5 26,263,000 13,503,441,000 1,664 130.581 515 J 2,613,700 510 T/B 1,606,500 178 LPPF Matahari Department Store Tbk. --S9XXO1 10,000 10,725 10,250 10,400 400 3,567,700 37,381,955,000 3,330 235.662 10,475 J 11,200 10,400 T/B 11,000 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,280 1,310 1,295 1,305 25 11,979,100 15,592,083,500 1,356 336.774 1,305 T/J 476,500 1,300 B 260,500 180 LTLS Lautan Luas Tbk. --S9---1 620 645 615 630 10 564,600 352,557,000 90 222.703 630 T/J 498,300 625 B 6,100 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 1,015 1,065 1,015 1,065 50 5,943,300 6,155,768,500 780 2,245.604 1,065 T/J 69,600 1,050 B 300 182 MAIN Malindo Feedmill Tbk. --U3---1 675 685 660 660 -15 3,778,800 2,551,269,500 369 375.000 665 J 9,000 660 T/B 1,443,500 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,840 1,850 1,840 1,850 10 6,400 11,809,500 17 110.119 1,850 T/J 10,400 1,825 B 100 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,075 7,275 7,100 7,250 175 2,569,900 18,572,212,500 948 1,160.000 7,250 T/J 949,400 7,200 B 1,800 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,700 1,750 1,700 1,730 30 2,695,200 4,659,052,500 460 692.000 1,735 J 7,500 1,730 T/B 3,800 186 MASA Multistrada Arah Sarana Tbk. --S4---1 264 280 268 274 10 890,300 240,204,200 32 194.824 278 J 60,000 274 T/B 1,137,600 187 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 89,700 3,900 B 10,500 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,300 3,400 3,100 3,120 -180 837,700 2,650,069,000 374 240.000 3,130 J 1,000 3,120 T/B 10,400 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 900 935 880 885 -15 24,741,900 22,683,738,000 2,135 55.312 890 J 310,100 885 T/B 95,000 190 MCAS M Cash Integrasi Tbk. --U9---2 2,390 2,450 2,370 2,390 0 5,682,200 13,768,587,000 655 172.563 2,390 T/J 34,800 2,380 B 195,100 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 220 226 218 218 -2 11,181,800 2,470,692,200 421 195.530 220 J 1,340,900 218 T/B 393,000 192 MDIA Intermedia Capital Tbk. --U9---1 189 190 188 190 1 687,700 129,637,600 13 137.681 190 T/J 646,600 188 B 500,000 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,390 2,450 2,320 2,390 0 83,400 199,641,000 28 119.500 2,390 T/J 6,900 2,350 B 500 194 MDLN Modernland Realty Tbk. --S6---1 302 312 302 312 10 3,094,300 952,825,000 498 92.594 312 T/J 105,800 306 B 72,000 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,190 1,245 1,185 1,190 0 60,798,200 73,921,752,000 3,936 2,095.919 1,200 J 825,800 1,190 T/B 12,700 196 MEGA Bank Mega Tbk. --U8---1 2,860 2,860 2,820 2,820 -40 24,800 70,260,000 14 2,055.573 2,820 T/J 3,500 2,810 B 500 197 MERK Merck Tbk. --U5---2 8,250 8,250 8,250 8,250 0 1,500 12,375,000 2 21,752.314 8,250 T/J 35,000 8,200 B 500 198 META Nusantara Infrastructure Tbk. --S7---1 218 220 216 220 2 4,616,800 1,007,634,800 90 66.046 220 T/J 1,634,000 218 B 1,000,000 199 MFIN Mandala Multifinance Tbk. --U8---2 1,515 1,540 1,460 1,540 25 259,100 393,727,000 26 789.744 1,540 T/J 72,800 1,485 B 52,200 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,025 0 0 1,025 0 0 0 0 372.727 1,060 J 3,600 805 B 1,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,940 1,970 1,905 1,925 -15 3,812,200 7,381,897,000 1,461 113.336 1,925 T/J 94,000 1,920 B 104,000 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,900 1,910 1,880 1,880 -20 8,847,800 16,890,504,000 18 1,790.476 1,950 J 500 1,880 T/B 15,200 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 244 254 238 252 8 2,724,000 667,796,600 173 630.000 254 J 89,000 246 B 2,800 204 MKPI Metropolitan Kentjana Tbk. --U6---2 29,500 29,950 29,000 29,950 450 115,100 3,396,687,500 70 1,426.190 29,950 T/J 300 29,050 B 1,000 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,300 14,750 14,500 14,500 200 67,200 977,730,000 26 92,356.688 14,575 J 100 14,500 T/B 7,100 206 MLPL Multipolar Tbk. --S9K--1 164 171 162 162 -2 25,170,100 4,185,903,800 1,270 18.582 163 J 255,000 162 T/B 1,166,000 207 MMLP Mega Manunggal Property Tbk. --U6---2 590 585 585 585 -5 100 58,500 1 100.000 585 T/J 282,100 580 B 100 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,550 1,565 1,525 1,550 0 17,745,400 27,442,708,500 3,947 172.222 1,550 T/J 377,800 1,545 B 134,500 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 840 870 850 850 10 91,400 78,102,500 45 56.667 865 J 28,900 850 T/B 34,400 210 MPPA Matahari Putra Prima Tbk. --S9---1 456 472 456 458 2 698,300 322,161,800 281 192.558 458 T/J 592,100 456 B 86,600 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,000 0 0 4,000 0 0 0 0 362.817 4,000 J 300 3,130 B 100 212 MSKY MNC Sky Vision Tbk. --U9---1 845 860 830 830 -15 40,500 34,161,000 14 54.605 855 J 800 830 T/B 10,200 213 MTDL Metrodata Electronics Tbk. --U9---1 685 700 675 700 15 862,100 600,085,000 39 1,260.171 705 J 11,900 680 B 2,000 214 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---1 356 360 360 360 4 37,000 13,320,000 5 151.355 364 J 5,100 360 T/B 73,000 216 MYOH Samindo Resources Tbk. --U2---1 780 780 760 780 0 294,100 228,287,500 41 92.904 780 T/J 110,200 765 B 40,000 217 MYRX Hanson International Tbk. --S6XXO2 107 111 108 110 3 419,015,200 45,947,453,200 821 75.018 110 T/J 213,400 109 B 1,904,900 218 NASA Ayana Land International Tbk. --U9---2 422 424 414 422 0 3,400 1,411,000 6 409.709 422 T/J 59,900 414 B 126,200 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,690 3,800 3,690 3,700 10 163,800 611,670,000 214 1,138.462 3,700 T/J 29,500 3,690 B 21,200 220 NIRO Nirvana Development Tbk. --U6---2 86 91 84 91 5 3,077,000 279,719,800 30 86.667 90 J 40,000 87 B 5,200 221 NISP Bank OCBC NISP Tbk. --U8---1 1,835 1,850 1,800 1,800 -35 50,300 90,653,500 15 1,090.598 1,850 J 1,800 1,800 T/B 4,500 222 NOBU Bank Nationalnobu Tbk. --M8---1 895 905 890 900 5 6,300 5,629,500 9 240.000 905 J 4,700 900 T/B 9,900 223 NRCA Nusa Raya Cipta Tbk. --S6---1 420 428 418 422 2 2,630,500 1,110,905,800 172 49.647 422 T/J 5,000 420 B 500 224 OMRE Indonesia Prima Property Tbk --U6---2 1,900 0 0 1,900 0 0 0 0 90.986 2,100 J 1,000 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 720 750 720 735 15 471,300 347,886,500 166 1,454.150 750 J 13,700 730 B 32,400 226 PALM Provident Agro Tbk. --U1---2 300 300 280 300 0 59,300 16,711,800 31 81.996 300 T/J 10,000 284 B 300 227 PANS Panin Sekuritas Tbk. --U8---1 2,200 2,290 2,200 2,290 90 58,000 128,604,000 37 1,665.455 2,290 T/J 4,700 2,200 B 10,100 228 PBID Panca Budi Idaman Tbk. --U3---2 920 925 915 925 5 225,600 207,530,000 29 108.824 925 T/J 51,600 920 B 65,700 229 PBRX Pan Brothers Tbk. --S4K--1 482 490 482 486 4 20,255,600 9,843,130,400 5,439 860.177 488 J 119,900 486 T/B 409,200 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,750 0 0 1,750 0 0 0 0 145.833 1,705 J 500 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 1,600 1,600 1,600 1,600 0 100 160,000 1 312.195 1,600 T/J 1,300 1,400 B 200 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,290 3,290 3,000 3,290 0 515,200 1,547,429,000 14 1,365.202 3,280 J 1,500 3,010 B 1,000 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,400 1,470 1,380 1,395 -5 1,804,100 2,559,551,500 543 2,322.677 1,395 T/J 181,700 1,390 B 36,800 235 PNIN Paninvest Tbk. --U8---1 1,250 1,390 1,200 1,255 5 1,797,400 2,321,826,000 1,015 1,334.538 1,255 T/J 149,400 1,240 B 1,500 236 PNLF Panin Financial Tbk. --S8---1 274 288 268 268 -6 37,609,900 10,418,321,800 1,604 289.667 272 J 4,500 268 T/B 800,800 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,220 0 0 1,220 0 0 0 0 609.585 1,200 J 900 0 B 0 238 POOL Pool Advista Indonesia Tbk. --U9K--2 3,950 4,020 3,950 4,010 60 23,037,100 92,119,472,000 285 2,545.208 4,020 J 243,600 4,010 T/B 192,400 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 434 540 460 540 106 1,062,500 567,602,500 269 100.935 0 J 0 540 T/B 104,900 240 POWR Cikarang Listrindo Tbk. --M7---2 1,195 1,200 1,175 1,190 -5 44,400 52,916,500 38 79.333 1,215 J 500 1,190 T/B 149,200 241 PPRE PP Presisi Tbk. --U7---1 406 414 400 400 -6 2,188,900 885,923,000 296 93.023 402 J 12,500 400 T/B 377,200 242 PPRO PP Properti Tbk. --S6K--1 190 198 190 190 0 30,490,100 5,843,539,000 1,375 410.811 191 J 63,500 190 T/B 652,100 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,620 3,660 3,560 3,660 40 1,800 6,438,000 13 56.308 3,660 T/J 200 3,580 B 200 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 189 192 183 183 -6 3,764,700 700,899,200 326 593.712 186 J 2,000 183 T/B 153,000 245 PTBA Bukit Asam Tbk. --S2BXO1 3,170 3,250 3,140 3,170 0 16,980,100 54,279,984,000 3,232 2,756.522 3,170 T/J 2,936,000 3,160 B 119,500 246 PTPP PP (Persero) Tbk. --S6XXO1 3,000 3,080 2,990 3,000 0 22,312,300 67,597,536,000 1,866 563.910 3,000 T/J 1,262,300 2,990 B 259,800 247 PTRO Petrosea Tbk. --M2---1 2,590 2,720 2,590 2,600 10 9,010,100 24,059,382,000 1,864 2,080.000 2,610 J 2,400 2,600 T/B 61,400 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,200 0 0 7,200 0 0 0 0 564.706 7,200 J 6,700 0 B 0 249 PWON Pakuwon Jati Tbk. --S6BXO1 670 685 675 685 15 14,347,300 9,756,339,000 1,355 2,640.811 685 T/J 2,918,400 680 B 1,000 250 RAJA Rukun Raharja Tbk. --S7---1 474 525 474 505 31 10,396,000 5,174,483,700 1,189 1,734.680 510 J 79,800 505 T/B 209,600 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,170 1,200 1,120 1,160 -10 10,437,100 12,234,126,500 1,660 725.000 1,175 J 66,200 1,160 T/B 174,800 252 RDTX Roda Vivatex Tbk --U6---1 5,700 5,775 5,600 5,650 -50 10,600 59,432,500 11 297.652 6,050 J 100 5,600 B 1,700 253 RIMO Rimo International Lestari Tbk --S9---2 142 145 141 141 -1 769,477,200 110,778,756,000 893 77.412 142 J 320,800 141 T/B 620,100 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 340 330 320 320 -20 25,200 8,115,600 18 2,503.912 340 J 10,300 320 T/B 25,900 255 RODA Pikko Land Development Tbk. --U6---2 142 162 146 152 10 510,200 81,570,900 22 242.695 154 J 3,000 144 B 5,100 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,235 1,245 1,235 1,245 10 1,985,700 2,466,385,000 402 488.235 1,250 J 900 1,245 T/B 122,800 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 585 595 585 585 0 2,017,500 1,189,290,500 477 731.250 585 T/J 156,400 580 B 12,800 258 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 10,000 10,000 9,975 9,975 -25 1,100 10,975,000 2 6,435.484 9,975 T/J 1,000 9,600 B 5,000 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,760 2,840 2,770 2,800 40 10,702,600 29,954,183,000 1,867 1,266.665 2,800 T/J 384,900 2,780 B 1,000 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 0 0 900 0 0 0 0 1,006.655 900 J 25,000 850 B 100 262 SGRO Sampoerna Agro Tbk. --U1---1 2,530 2,540 2,520 2,540 10 125,100 316,900,000 51 108.547 2,540 T/J 73,400 2,530 B 15,300 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,250 0 0 1,250 0 0 0 0 58.088 1,400 J 100 1,150 B 12,500 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 770 775 765 770 0 2,064,200 1,593,896,500 150 550.000 770 T/J 44,700 765 B 10,500 265 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---1 655 675 655 655 0 10,405,000 6,909,789,500 715 112.931 660 J 395,000 655 T/B 500 267 SILO Siloam International Hospitals Tbk. --U9---1 8,850 8,950 8,700 8,700 -150 505,000 4,472,957,500 406 98.809 8,725 J 500 8,700 T/B 6,100 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 492 505 494 500 8 6,196,200 3,092,377,200 632 45.455 500 T/J 11,300 498 B 272,700 269 SIPD Sierad Produce Tbk. --U3---2 1,020 1,020 1,020 1,020 0 150,000 153,000,000 9 1.133 1,020 T/J 57,300 985 B 500 270 SKBM Sekar Bumi Tbk. --U5---2 675 680 640 640 -35 7,300 4,781,000 8 556.522 640 T/J 5,800 630 B 3,000 271 SMAR Smart Tbk. --U1---2 3,400 3,430 3,320 3,320 -80 16,400 55,877,000 24 1,096.940 3,400 J 500 3,320 T/B 500 272 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,160 3,180 3,100 3,130 -30 129,800 406,309,000 163 558.929 3,140 J 2,900 3,130 T/B 5,400 273 SMCB Holcim Indonesia Tbk. --M3---1 865 870 860 860 -5 379,400 327,326,500 87 1,038.647 865 J 7,400 860 T/B 5,400 274 SMDR Samudera Indonesia Tbk. --S7---1 510 555 510 515 5 30,363,400 16,098,020,000 1,988 2,066.779 520 J 20,000 515 T/B 317,000 275 SMRA Summarecon Agung Tbk. --S6IK-1 1,135 1,185 1,140 1,155 20 27,146,900 31,448,844,000 1,585 1,897.798 1,160 J 336,700 1,155 T/B 1,877,900 276 SMRU SMR Utama Tbk. --U2---2 500 500 478 478 -22 1,175,600 573,459,400 117 116.894 484 J 221,500 478 T/B 2,000 277 SMSM Selamat Sempurna Tbk. --S4---1 1,265 1,270 1,260 1,265 0 801,500 1,014,537,000 102 3,378.830 1,265 T/J 10,700 1,260 B 3,200 278 SOCI Soechi Lines Tbk. --M7---1 268 278 266 268 0 41,963,700 11,394,914,800 1,720 48.727 270 J 991,300 268 T/B 41,600 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 190 218 184 194 4 164,100 31,898,200 28 207.042 195 J 100 194 T/B 1,200 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 350 362 338 338 -12 1,427,595,200 496,247,713,000 16,622 140.833 340 J 2,409,200 338 T/B 24,741,700 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,840 3,850 3,780 3,800 -40 992,300 3,769,754,000 65 69.091 3,800 T/J 7,900 3,780 B 100 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 565 590 565 570 5 35,969,600 20,739,844,000 1,091 233.846 570 T/J 626,400 565 B 3,354,000 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,450 1,460 1,440 1,455 5 16,030,200 23,275,769,000 1,243 217.164 1,455 T/J 93,300 1,450 B 50,000 284 STTP Siantar Top Tbk. --U5---2 4,000 0 0 4,000 0 0 0 0 2,363.647 0 J 0 0 B 0 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 200 10,000 2 64.769 50 T/J 97,010,800 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 3,730 3,700 3,710 0 1,208,200 4,492,892,000 417 3,372.727 3,720 J 6,200 3,710 T/B 55,700 288 TARA Sitara Propertindo Tbk. --S6K--1 755 780 755 770 15 40,675,100 31,123,591,000 4,055 726.415 770 T/J 148,700 765 B 223,900 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,850 6,100 5,900 5,900 50 2,205,200 13,157,197,500 1,302 291.358 5,950 J 200 5,900 T/B 160,000 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,185 1,210 1,185 1,190 5 996,000 1,192,262,500 419 270.978 1,190 T/J 125,900 1,185 B 6,400 291 TCID Mandom Indonesia Tbk. --U5---1 17,750 0 0 17,750 0 0 0 0 1,741.015 17,500 J 200 16,000 B 700 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 910 925 925 925 15 200 185,000 2 298.387 935 J 200 910 B 41,200 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 795 780 780 780 -15 400 312,000 3 176.759 780 T/J 5,100 630 B 5,000 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,550 2,550 2,550 2,550 0 300 765,000 1 2,095.489 2,550 T/J 700 2,210 B 100 295 TGRA Terregra Asia Energy Tbk. --U7---1 510 530 515 520 10 717,400 376,151,500 158 260.000 525 J 600 515 B 3,400 296 TINS Timah Tbk. --S2K--1 975 1,025 980 1,010 35 38,587,900 38,649,590,500 2,718 516.104 1,015 J 539,000 1,010 T/B 87,000 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 4,230 4,450 4,160 4,240 10 4,881,000 20,935,751,000 1,534 262.152 4,240 T/J 65,900 4,220 B 2,500 298 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,100 1,140 1,100 1,140 40 3,300 3,638,000 5 524.403 1,140 T/J 8,600 1,090 B 500 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,650 2,650 2,500 2,650 0 18,800 49,385,000 22 139.474 2,650 T/J 73,300 2,410 B 13,000 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,170 4,200 4,090 4,090 -80 7,944,900 32,969,540,000 1,200 1,319.355 4,110 J 110,100 4,090 T/B 12,000 301 TOTL Total Bangun Persada Tbk. --S6---1 700 725 700 700 0 456,100 324,885,500 118 251.594 705 J 16,200 700 T/B 213,100 302 TOTO Surya Toto Indonesia Tbk. --U3---2 392 390 388 390 -2 50,300 19,538,200 19 1,265.125 396 J 5,600 390 T/B 18,500 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,640 3,690 3,640 3,680 40 1,206,200 4,429,793,000 494 3,517.391 3,680 T/J 112,500 3,670 B 2,800 304 TRAM Trada Alam Minera Tbk. --U7LKO1 314 328 312 312 -2 306,226,600 97,959,943,200 5,318 257.864 314 J 2,239,600 312 T/B 9,804,400 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 136 138 138 138 2 400 55,200 3 139.064 138 T/J 10,100 136 B 100 306 TRST Trias Sentosa Tbk. --U3---1 390 388 388 388 -2 100 38,800 1 231.448 400 J 300 388 T/B 39,900 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,650 1,680 1,670 1,670 20 2,400 4,015,000 5 297.916 1,665 J 200 1,650 B 200 308 TURI Tunas Ridean Tbk. --M9---1 1,240 1,265 1,245 1,265 25 851,900 1,068,378,000 15 2,811.111 1,265 T/J 237,300 1,260 B 178,400 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,250 1,290 1,255 1,270 20 2,422,100 3,076,934,000 163 2,462.386 1,275 J 23,100 1,270 T/B 152,100 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,380 4,000 3,750 3,750 370 10,200 38,770,000 8 138.885 3,750 T/J 3,900 3,500 B 1,100 311 VICO Victoria Investama Tbk. --U8---1 190 256 190 256 66 2,181,600 491,366,000 881 204.800 0 J 0 256 T/B 5,635,800 312 VIVA Visi Media Asia Tbk. --S9---1 306 312 306 310 4 10,839,000 3,358,337,200 1,182 103.333 310 T/J 1,191,300 308 B 15,000 313 VOKS Voksel Electric Tbk. --S4---1 222 242 230 230 8 419,200 100,342,600 106 101.741 238 J 20,000 230 T/B 93,600 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 264 270 262 262 -2 2,117,600 559,644,000 403 90.345 264 J 13,800 262 T/B 327,100 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,910 2,000 1,925 1,930 20 30,567,100 59,825,781,000 3,896 496.076 1,930 T/J 689,800 1,925 B 919,600 316 WINS Wintermar Offshore Marine Tbk. --U7---1 330 336 310 334 4 240,600 80,355,200 15 90.325 340 J 6,600 334 T/B 100,000 317 WOOD Integra Indocabinet Tbk. --S5---2 214 220 210 216 2 1,290,500 278,738,800 155 83.077 216 T/J 383,200 214 B 22,000 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 452 466 446 448 -4 144,168,200 65,594,243,200 4,578 91.429 448 T/J 164,400 446 B 2,676,400 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,780 2,850 2,800 2,830 50 30,797,800 87,043,162,000 3,079 763.833 2,840 J 5,678,300 2,830 T/B 105,700 320 WTON Wijaya Karya Beton Tbk. --S3K--1 560 580 560 570 10 25,441,500 14,493,348,500 1,162 96.610 570 T/J 499,500 565 B 1,170,000 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,755 1,775 1,750 1,765 10 13,266,400 23,401,044,000 533 1,260.714 1,765 T/J 296,200 1,760 B 1,553,200 Total 7,205,063,300 3,538,365,939,800 240,852 3,771,250,800 156,575,600 Jakarta, 07 February 2018 Trading Division