List of Securities Quotation Main Board Date: Thursday, 28 November 2019 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. --S1K--1 12,125 12,375 12,125 12,275 150 430,500 5,285,802,500 686 997.190 12,275 T/J 13,200 12,250 B 700 2 ABMM ABM Investama Tbk. --U9---1 1,500 1,460 1,455 1,460 -40 400 583,500 4 38.933 1,445 J 100 1,210 B 100 3 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,675 1,700 1,610 1,610 -65 25,998,800 42,521,356,500 5,502 1,963.415 1,615 J 20,400 1,610 T/B 121,100 4 ACST Acset Indonusa Tbk. --U6---1 1,030 1,030 1,030 1,030 0 485,000 499,550,000 102 43.254 1,035 J 15,500 1,005 B 7,500 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,135 1,150 1,100 1,100 -35 5,888,600 6,574,453,500 1,147 863.877 1,100 T/J 568,800 1,095 B 50,500 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,450 10,450 10,375 10,425 -25 251,100 2,615,507,500 33 448.387 10,425 T/J 1,200 10,375 B 1,300 7 ADMG Polychem Indonesia Tbk --U3---1 187 189 183 183 -4 1,127,300 207,196,600 59 16.334 183 T/J 23,100 182 B 5,100 8 ADRO Adaro Energy Tbk. --S2BXO1 1,295 1,300 1,245 1,245 -50 31,176,400 39,389,817,000 4,092 113.182 1,245 T/J 388,300 1,240 B 869,200 9 AGII Aneka Gas Industri Tbk. --S3---1 575 575 560 565 -10 49,000 27,551,000 53 51.364 565 T/J 61,300 555 B 16,800 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 145 147 141 141 -4 3,856,600 550,629,000 409 230.362 143 J 54,000 141 T/B 56,900 11 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,300 3,360 3,220 3,250 -50 17,583,800 57,319,821,000 2,356 2,590.240 3,260 J 464,200 3,250 T/B 10,500 13 ALTO Tri Banyan Tirta Tbk. --U5---1 378 374 372 374 -4 14,170,200 5,285,654,800 17 186.854 374 T/J 19,900 362 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,490 3,480 3,400 3,400 -90 148,800 513,350,000 16 138.776 3,450 J 25,100 3,400 T/B 44,600 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 870 890 840 855 -15 26,100 22,224,000 34 2,181.735 860 J 500 840 B 3,200 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 900 895 885 895 -5 163,800 146,598,000 12 74.583 895 T/J 24,500 880 B 400 17 ANTM Aneka Tambang Tbk. --S2XXO1 780 780 745 750 -30 56,329,600 42,897,543,000 6,284 494.495 755 J 1,000,400 750 T/B 688,100 18 APLI Asiaplast Industries Tbk. --U3---1 151 152 147 149 -2 257,500 38,553,000 31 124.167 149 T/J 19,100 148 B 600 19 APLN Agung Podomoro Land Tbk. --M6K--1 185 189 176 177 -8 46,094,900 8,358,695,300 3,100 48.493 177 T/J 417,800 176 B 1,675,500 20 APOL Arpeni Pratama Ocean Line Tbk. --U7---1 50 0 0 50 0 0 0 0 16.000 0 J 0 0 B 0 21 ARNA Arwana Citramulia Tbk. --U3---1 466 468 450 466 0 310,400 143,312,600 76 3,167.267 466 T/J 1,300 464 B 9,900 22 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 50 50 0 100 5,000 1 12.251 50 T/J 131,790,400 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,005 0 0 1,005 0 0 0 0 296.854 1,095 J 200 1,010 B 100 24 ASGR Astra Graphia Tbk. --U9---1 940 940 930 930 -10 76,900 71,784,500 27 192.818 935 J 1,900 930 T/B 10,800 25 ASII Astra International Tbk. --S4BXO1 6,425 6,425 6,350 6,400 -25 17,353,400 110,944,607,500 4,412 4,576.757 6,425 J 469,200 6,400 T/B 1,961,300 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 935 935 925 925 -10 163,900 152,477,500 66 1,712.963 940 J 7,200 925 T/B 6,600 27 ASRI Alam Sutera Realty Tbk. --S6K--1 242 244 232 238 -4 5,136,400 1,223,259,200 465 226.667 238 T/J 367,400 236 B 104,400 28 ASSA Adi Sarana Armada Tbk. --S7---1 780 795 740 745 -35 8,594,300 6,618,470,500 292 191.026 745 T/J 5,200 740 B 208,300 29 ATIC Anabatic Technologies Tbk. --U9---1 770 775 680 770 0 5,000 3,692,500 8 110.000 750 J 17,100 695 B 100 30 AUTO Astra Otoparts Tbk. --M4---1 1,205 1,220 1,160 1,175 -30 1,301,200 1,542,438,000 538 1,062.675 1,180 J 1,800 1,175 T/B 84,800 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 78 77 63 69 -9 48,200 3,471,500 27 46.000 69 T/J 3,200 63 B 4,300 32 BATA Sepatu Bata Tbk. CDU4---1 650 660 630 635 -15 19,100 12,279,000 17 8,236.057 645 J 5,900 635 T/B 10,000 33 BBCA Bank Central Asia Tbk. --S8B3O1 31,500 31,475 31,225 31,250 -250 8,849,600 277,036,360,000 4,732 17,857.143 31,275 J 100 31,250 T/B 248,800 34 BBKP Bank Bukopin Tbk. --S8---1 238 242 230 234 -4 2,315,200 546,900,800 214 69.418 236 J 38,000 234 T/B 78,800 35 BBMD Bank Mestika Dharma Tbk. --U8---1 2,390 0 0 2,390 0 0 0 0 173.188 0 J 0 1,825 B 100 36 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,475 7,575 7,350 7,400 -75 10,990,500 82,015,577,500 3,329 35.591 7,425 J 76,700 7,400 T/B 51,500 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,170 4,170 4,050 4,050 -120 61,720,000 253,088,412,000 9,612 4,628.571 4,060 J 297,400 4,050 T/B 1,533,700 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 1,143,800 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,120 2,140 2,000 2,050 -70 16,581,100 34,336,354,000 3,304 267.391 2,060 J 358,600 2,050 T/B 563,400 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 284 282 276 282 -2 10,600 2,988,000 5 287.111 282 T/J 94,900 276 B 800 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 140 142 136 139 -1 88,300 12,145,900 51 394.192 139 T/J 55,700 138 B 600 42 BDMN Bank Danamon Indonesia Tbk. --U8K--1 3,690 3,890 3,660 3,750 60 3,928,000 14,851,396,000 1,806 2.118 3,760 J 3,000 3,750 T/B 47,900 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 204 210 192 195 -9 12,709,100 2,540,476,300 581 114.706 196 J 30,000 195 T/B 8,200 44 BHIT MNC Investama Tbk. --S9K--1 66 66 62 62 -4 13,413,700 854,963,300 553 181.313 63 J 10,000 62 T/B 4,693,700 45 BINA Bank Ina Perdana Tbk. --U8---1 830 840 800 815 -15 45,200 36,983,000 13 460.462 815 T/J 64,800 805 B 10,000 46 BIRD Blue Bird Tbk. --S7---1 2,190 2,190 2,150 2,170 -20 133,000 288,548,000 95 33.385 2,170 T/J 64,300 2,150 B 1,000 47 BISI BISI International Tbk. --U1---1 1,080 1,080 1,055 1,075 -5 35,600 38,249,500 44 537.500 1,075 T/J 26,000 1,055 B 7,000 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,600 1,600 1,555 1,560 -40 654,100 1,029,770,000 421 260.000 1,560 T/J 36,900 1,555 B 19,900 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 670 675 650 655 -15 4,931,700 3,261,651,000 1,002 152.326 655 T/J 501,500 650 B 1,070,900 50 BKSL Sentul City Tbk. --S6K--1 83 85 74 76 -7 147,969,000 11,663,724,900 2,086 5.252 77 J 194,300 76 T/B 98,900 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 314,979,000 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 6,900 6,900 6,775 6,775 -125 28,137,600 192,462,615,000 5,085 2,041.480 6,775 T/J 99,200 6,750 B 1,781,000 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 122 121 100 100 -22 680,300 72,366,500 118 20.000 107 J 26,000 100 T/B 1,600 54 BMTR Global Mediacom Tbk. --S9K--1 354 356 328 330 -24 43,555,200 14,688,141,600 2,239 268.598 332 J 165,100 330 T/B 51,000 55 BNBA Bank Bumi Arta Tbk. --U8---1 310 314 300 308 -2 1,291,500 393,214,000 61 192.500 310 J 10,000 302 B 53,800 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 915 930 895 895 -20 2,272,100 2,063,825,500 470 6.608 895 T/J 73,000 890 B 75,500 57 BNII Bank Maybank Indonesia Tbk. --M8---1 202 206 200 206 4 553,600 112,559,800 79 2.454 206 T/J 71,200 204 B 426,600 58 BNLI Bank Permata Tbk. --M8K--1 1,005 1,015 950 985 -20 28,728,600 28,165,305,500 1,758 10.724 985 T/J 388,900 980 B 187,400 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 92 95 90 95 3 150,500 13,716,500 47 95.000 95 T/J 141,100 92 B 16,800 60 BRAM Indo Kordsa Tbk. CDU4---1 13,400 0 0 13,400 0 0 0 0 521.512 0 J 0 0 B 0 61 BRIS Bank BRIsyariah Tbk. --M8K--1 320 320 302 306 -14 5,328,400 1,647,250,800 916 60.000 308 J 159,600 306 T/B 34,600 62 BRPT Barito Pacific Tbk. --S3XXO1 1,320 1,435 1,310 1,330 10 114,554,800 155,823,040,500 10,602 520.080 1,330 T/J 818,500 1,325 B 127,500 63 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,300 1,315 1,290 1,300 0 6,972,400 9,070,736,500 1,744 254.650 1,300 T/J 1,485,200 1,295 B 5,200 64 BSIM Bank Sinarmas Tbk. --U8---1 590 595 590 595 5 8,500 5,016,000 11 405.814 595 T/J 1,400 590 B 100 65 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 66 BTPN Bank BTPN Tbk. --U8---1 3,180 3,180 3,100 3,160 -20 14,700 45,903,000 28 611.737 3,160 T/J 100 3,100 B 1,600 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,920 3,940 3,850 3,900 -20 2,393,200 9,306,841,000 2,076 400.000 3,910 J 22,000 3,900 T/B 4,500 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 100 101 99 99 -1 2,332,700 232,949,500 27 53.656 100 J 80,100 99 T/B 262,300 69 BULL Buana Lintas Lautan Tbk. --S7---1 179 183 177 178 -1 29,357,400 5,360,297,400 104 17.407 178 T/J 301,200 177 B 601,100 70 BVIC Bank Victoria International Tbk. --U8---1 169 165 141 165 -4 10,300 1,457,400 4 156.024 159 J 9,900 151 B 100 71 BWPT Eagle High Plantations Tbk. --U1K--1 94 96 92 92 -2 25,948,000 2,420,666,900 1,159 20.121 93 J 2,534,500 92 T/B 276,200 72 BYAN Bayan Resources Tbk. --U2---1 15,000 0 0 15,000 0 0 0 0 258.621 15,000 J 200 13,300 B 100 73 CAMP Campina Ice Cream Industry Tbk. --U5---1 382 398 376 380 -2 672,900 255,502,000 211 115.152 380 T/J 80,300 378 B 22,900 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 212 224 208 224 12 10,485,300 2,204,204,000 175 128.000 224 T/J 832,300 210 B 10,100 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,500 1,530 1,490 1,500 0 34,200 51,364,500 45 309.917 1,500 T/J 6,300 1,490 B 2,000 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 268 268 254 260 -8 793,200 208,867,400 85 20.345 266 J 291,900 260 T/B 15,100 77 CITY Natura City Developments Tbk. --U6---1 120 138 119 125 5 135,100 16,695,000 94 104.167 128 J 200 125 T/B 13,300 78 CLEO Sariguna Primatirta Tbk. --M5K--1 520 520 505 510 -10 10,126,600 5,193,751,000 943 2,217.391 510 T/J 280,300 505 B 345,300 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,690 0 0 1,690 0 0 0 0 161.713 1,800 J 21,100 1,710 B 5,000 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 1 3.288 50 T/J 102,552,300 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,800 7,075 6,525 6,650 -150 10,745,100 73,324,007,500 4,335 30,286.469 6,675 J 33,400 6,650 T/B 1,430,400 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 22,300 1,115,000 5 45.455 50 T/J 79,317,800 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 448 448 448 448 0 193,400 86,643,200 20 226.074 448 T/J 100 440 B 2,000 84 CTBN Citra Tubindo Tbk. --U3---1 3,230 0 0 3,230 0 0 0 0 2,699.540 4,030 J 5,100 2,430 B 100 85 CTRA Ciputra Development Tbk. --S6XXO1 1,005 1,035 960 975 -30 15,073,500 15,200,965,500 2,067 218.297 980 J 134,900 975 T/B 58,000 86 DART Duta Anggada Realty Tbk. --U6---1 330 0 0 330 0 0 0 0 61.005 326 J 5,000 308 B 5,000 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100,000 5,000,000 1 16.496 50 T/J 117,676,100 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 12,145,100 0 B 0 89 DILD Intiland Development Tbk. --U6---1 312 312 280 298 -14 3,859,100 1,139,285,600 263 51.929 298 T/J 352,500 296 B 115,700 90 DLTA Delta Djakarta Tbk. --U5---1 6,800 6,700 6,550 6,700 -100 900 5,940,000 3 40,050.212 6,700 T/J 4,900 6,575 B 100 91 DMAS Puradelta Lestari Tbk. CDM6K--1 316 322 314 318 2 40,202,600 12,790,120,600 1,786 151.429 320 J 815,900 318 T/B 8,473,400 92 DNAR Bank Oke Indonesia Tbk. --U8---1 248 224 224 224 -24 100 22,400 1 203.636 270 J 100 230 B 100 93 DOID Delta Dunia Makmur Tbk. --S2K--1 266 268 244 244 -22 24,408,000 6,179,908,200 1,439 330.337 246 J 10,000 244 T/B 2,428,500 94 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 278 278 278 278 0 100 27,800 1 90.324 278 T/J 2,500 254 B 500 95 DPUM Dua Putra Utama Makmur Tbk. --U9---1 109 112 109 112 3 14,400 1,578,800 7 20.364 112 T/J 900 111 B 100 96 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 101 107 99 100 -1 120,400 12,052,500 45 56.912 101 J 9,900 100 T/B 100 97 DSNG Dharma Satya Nusantara Tbk. --S1---1 416 416 412 416 0 304,700 126,140,600 17 112.432 416 T/J 88,000 412 B 800 98 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,425 14,350 14,350 14,350 -75 300 4,305,000 3 956.667 14,350 T/J 4,900 12,150 B 100 99 DUCK Jaya Bersama Indo Tbk. --U9---1 1,200 1,205 1,110 1,200 0 1,673,200 1,905,119,500 466 237.624 1,200 T/J 36,300 1,190 B 900 100 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 2,230 0 0 2,230 0 0 0 0 820.844 2,230 J 5,500 2,170 B 200 101 DYAN Dyandra Media International Tbk. --S9---1 110 115 110 114 4 1,867,700 211,272,600 67 32.571 114 T/J 197,100 110 B 231,400 102 EKAD Ekadharma International Tbk. --U3---1 950 960 940 940 -10 211,400 199,753,000 65 2,386.271 945 J 800 940 T/B 105,000 103 ELSA Elnusa Tbk. --S2K--1 292 296 280 284 -8 23,788,100 6,832,929,000 1,427 71.000 284 T/J 1,600 282 B 446,100 104 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 105 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,600 5,600 5,600 5,600 0 200 1,120,000 1 777.778 5,600 T/J 3,100 5,200 B 200 106 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,445 1,465 1,360 1,385 -60 12,279,800 17,179,067,500 3,373 138.500 1,385 T/J 308,100 1,380 B 46,300 107 ESSA Surya Esa Perkasa Tbk. --S2K--1 268 272 264 268 0 2,368,200 631,709,000 258 498.967 270 J 28,700 268 T/B 40,700 108 ESTI Ever Shine Tex Tbk. --M4---1 74 76 70 71 -3 33,700 2,466,500 23 28.513 71 T/J 800 70 B 72,700 109 ETWA Eterindo Wahanatama Tbk --U3---1 66 72 64 65 -1 1,022,300 69,583,000 101 5.353 66 J 60,000 65 T/B 319,600 110 EXCL XL Axiata Tbk. --S7BXO1 3,390 3,360 3,180 3,230 -160 16,174,300 52,660,442,000 4,947 163.925 3,230 T/J 1,850,700 3,210 B 5,000 111 FASW Fajar Surya Wisesa Tbk. --U3---1 7,400 7,400 7,300 7,300 -100 12,900 95,430,000 11 1,672.931 7,400 J 10,200 7,300 T/B 200 112 FILM MD Pictures Tbk. --U9---1 189 202 179 185 -4 6,009,000 1,136,052,200 1,576 88.095 185 T/J 132,400 183 B 12,500 113 FORZ Forza Land Indonesia Tbk. --U6---1 152 150 99 100 -52 34,991,200 3,899,091,100 4,936 45.455 100 T/J 313,800 99 B 12,100 114 FREN Smartfren Telecom Tbk. --U7---1 139 140 130 131 -8 46,814,900 6,279,974,400 2,733 7.278 131 T/J 49,900 130 B 4,697,700 115 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 6,367,200 0 B 0 116 GDYR Goodyear Indonesia Tbk. --U4---1 2,000 0 0 2,000 0 0 0 0 1,600.000 2,040 J 800 1,715 B 100 117 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 118 GGRM Gudang Garam Tbk. --M5B3O1 50,425 50,750 50,150 50,375 -50 1,055,700 53,295,950,000 2,665 1,965.854 50,400 J 1,200 50,375 T/B 1,200 119 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,250 1,250 1,250 1,250 0 27,000 33,750,000 2 106.838 1,350 J 200 1,250 T/B 73,000 120 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 540 545 498 500 -40 18,018,300 9,306,319,800 1,505 67.213 500 T/J 2,083,600 498 B 344,400 121 GJTL Gajah Tunggal Tbk. --S4K--1 595 600 575 580 -15 7,565,000 4,455,847,000 267 113.868 585 J 254,200 580 T/B 189,100 122 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 167 168 157 162 -5 2,542,800 407,291,400 441 40.500 162 T/J 21,700 161 B 5,000 123 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,540 1,540 1,510 1,510 -30 142,200 218,308,500 72 117.510 1,520 J 3,300 1,510 T/B 1,000 124 GPRA Perdana Gapuraprima Tbk. --U6---1 81 81 76 77 -4 688,800 53,930,600 69 33.215 78 J 15,000 77 T/B 3,300 125 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 126 GWSA Greenwood Sejahtera Tbk. --U6---1 169 169 169 169 0 60,000 10,140,000 1 67.600 167 J 20,000 152 B 6,700 127 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 200 10,000 1 26.579 50 T/J 4,449,200 0 B 0 128 HDFA Radana Bhaskara Finance Tbk. --U8---1 154 160 160 160 6 271,600 43,456,000 12 90.012 165 J 4,000 160 T/B 47,700 129 HDIT Hensel Davest Indonesia Tbk. --U9---1 680 710 650 705 25 8,500 5,668,000 10 134.286 680 J 5,800 570 B 3,000 130 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 131 HEAL Medikaloka Hermina Tbk. --U9---1 3,670 3,700 3,670 3,680 10 17,600 64,912,000 27 99.459 3,680 T/J 223,300 3,670 B 149,900 132 HERO Hero Supermarket Tbk. --U9---1 840 890 830 850 10 35,400 30,410,500 16 1,774.234 875 J 700 850 T/B 1,500 133 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,700 3,730 3,650 3,650 -50 10,000 36,660,000 22 1,117.370 3,700 J 23,100 3,630 B 10,100 134 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 515 515 510 510 -5 300 154,000 3 784.615 515 J 800 510 T/B 300 135 HKMU HK Metals Utama Tbk. --U9---1 296 300 282 300 4 1,329,900 387,176,000 117 130.435 300 T/J 723,500 284 B 16,900 136 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,905 1,935 1,900 1,900 -5 32,870,900 62,958,575,500 5,484 9,484.824 1,905 J 328,900 1,900 T/B 11,723,700 137 HOKI Buyung Poetra Sembada Tbk. --S5K--1 855 855 825 835 -20 28,085,700 23,625,518,000 655 269.355 835 T/J 226,200 830 B 231,500 138 HOTL Saraswati Griya Lestari Tbk. --U9---1 146 144 112 132 -14 48,540,400 5,883,640,400 264 71.351 132 T/J 2,100 128 B 99,900 139 HRTA Hartadinata Abadi Tbk. --S5---1 250 262 248 248 -2 34,700 8,689,600 27 82.667 248 T/J 11,300 246 B 1,100 140 HRUM Harum Energy Tbk. --M2K--1 1,330 1,335 1,315 1,320 -10 1,059,900 1,402,463,000 139 25.385 1,325 J 8,600 1,320 T/B 65,900 141 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,650 0 0 6,650 0 0 0 0 715.208 7,700 J 100 6,650 B 100 142 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,375 11,525 11,325 11,325 -50 2,859,600 32,593,530,000 1,235 419.833 11,350 J 51,100 11,325 T/B 226,800 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 330 330 330 330 0 1,700 561,000 2 25.781 330 T/J 2,300 328 B 2,500 144 IGAR Champion Pacific Indonesia Tbk. --U3---1 340 342 342 342 2 5,800 1,983,600 3 223.529 340 J 2,200 330 B 100 145 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 132 136 127 127 -5 43,050,700 5,649,094,700 979 36.286 128 J 104,100 127 T/B 9,200 146 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,010 1,030 970 995 -15 1,377,000 1,375,457,500 354 133.579 995 T/J 99,200 990 B 1,400 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 252 268 242 250 -2 1,116,800 284,552,600 132 50.000 250 T/J 25,000 244 B 1,000 148 INAF Indofarma (Persero) Tbk. --U5---1 780 785 585 605 -175 526,900 368,210,000 322 242.000 660 J 10,000 605 T/B 165,800 149 INCI Intanwijaya Internasional Tbk --U3---1 418 420 392 402 -16 41,600 17,419,600 11 43.479 404 J 2,700 400 B 100 150 INCO Vale Indonesia Tbk. --S2XXO1 3,160 3,130 3,000 3,010 -150 14,002,000 42,655,623,000 2,426 1,228.571 3,010 T/J 19,300 3,000 B 136,100 151 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,950 8,000 7,875 7,925 -25 4,600,700 36,492,952,500 1,762 1,356.579 7,925 T/J 4,520,200 7,875 B 24,900 152 INDR Indo-Rama Synthetics Tbk. --U4---1 2,860 2,990 2,700 2,800 -60 27,800 79,162,000 55 377.109 2,800 T/J 5,400 2,750 B 100 153 INDS Indospring Tbk. --M4---1 2,350 2,460 2,280 2,350 0 63,100 145,953,000 27 220.312 2,350 T/J 3,500 2,280 B 10,000 154 INDY Indika Energy Tbk. --S2XXO1 1,235 1,235 1,150 1,150 -85 14,181,200 17,051,529,000 2,093 38.983 1,150 T/J 82,500 1,145 B 76,500 155 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,200 7,175 6,900 6,925 -275 4,975,900 35,018,140,000 3,525 356.836 6,925 T/J 28,800 6,900 B 152,400 156 INPC Bank Artha Graha Internasional Tbk. --U8---1 62 64 60 61 -1 428,100 25,807,100 65 0.348 62 J 31,400 60 B 122,400 157 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 19,675 20,200 19,325 19,325 -350 2,069,800 40,605,910,000 2,064 773.000 19,400 J 300 19,325 T/B 4,800 158 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 95 95 94 94 -1 65,100 6,144,400 9 44.762 95 J 5,000 94 T/B 10,800 159 IPTV MNC Vision Networks Tbk. --M9---1 498 505 496 496 -2 37,436,600 18,643,589,700 23,837 206.667 496 T/J 252,800 494 B 1,016,700 160 ISAT Indosat Tbk. --S7K--1 3,030 3,060 2,840 2,870 -160 4,981,700 14,508,504,000 2,838 205.000 2,870 T/J 105,700 2,860 B 53,400 161 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 193 195 170 178 -15 34,139,000 6,238,423,800 2,138 60.339 178 T/J 106,200 177 B 64,100 162 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,950 10,950 10,550 10,575 -375 1,362,700 14,597,570,000 1,812 75.536 10,600 J 100 10,575 T/B 16,100 163 JAWA Jaya Agra Wattie Tbk. --U1---1 95 95 95 95 0 17,400 1,653,000 4 19.000 96 J 400 95 T/B 7,600 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 500 496 500 0 40,500 20,170,000 3 413.849 500 T/J 99,800 452 B 100 165 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,610 1,675 1,615 1,635 25 20,954,800 34,558,590,000 2,939 446.966 1,640 J 199,900 1,635 T/B 20,300 166 JRPT Jaya Real Property Tbk. --S6---1 550 555 540 540 -10 4,973,000 2,717,831,000 360 519.231 545 J 18,300 540 T/B 546,800 167 JSKY Sky Energy Indonesia Tbk. --U4---1 288 314 224 232 -56 67,600,800 17,627,026,200 6,537 116.000 232 T/J 138,600 230 B 165,500 168 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,780 4,800 4,550 4,590 -190 3,559,000 16,624,665,000 2,764 270.668 4,600 J 5,100 4,590 T/B 380,600 169 KAEF Kimia Farma (Persero) Tbk. --M5---1 1,900 1,900 1,685 1,685 -215 446,400 775,472,000 335 1,685.000 1,685 T/J 2,700 1,680 B 8,100 170 KBLI KMI Wire & Cable Tbk. --S4K--1 560 565 535 555 -5 4,779,900 2,641,425,000 421 67.437 555 T/J 308,000 540 B 400 171 KEEN Kencana Energi Lestari Tbk. --U7---1 600 600 580 600 0 4,364,400 2,614,127,000 921 151.515 600 T/J 28,900 580 B 56,600 172 KICI Kedaung Indah Can Tbk --U5---1 370 370 360 370 0 2,100 759,000 3 78.554 390 J 100 350 B 100 173 KIJA Kawasan Industri Jababeka Tbk. --S6---1 314 316 308 314 0 10,223,600 3,186,928,200 1,739 10.894 314 T/J 11,500 312 B 1,000,000 174 KINO Kino Indonesia Tbk. --M5---1 3,550 3,550 3,320 3,350 -200 381,900 1,319,374,000 337 88.158 3,350 T/J 3,000 3,340 B 2,000 175 KKGI Resource Alam Indonesia Tbk. --U2---1 238 254 238 238 0 363,000 90,743,200 30 835.088 250 J 20,900 238 T/B 24,900 176 KLBF Kalbe Farma Tbk. --S5BXO1 1,515 1,515 1,480 1,485 -30 19,711,500 29,488,682,500 1,580 14,483.566 1,485 T/J 290,100 1,480 B 654,800 177 KOBX Kobexindo Tractors Tbk. --M9---1 116 125 116 119 3 34,800 4,137,300 45 29.750 119 T/J 2,500 115 B 2,800 178 KOTA DMS Propertindo Tbk. --U6---1 580 580 540 540 -40 16,216,100 8,906,687,500 196 270.000 545 J 100 540 T/B 318,600 179 KPAL Steadfast Marine Tbk. --U4---1 322 382 272 306 -16 5,115,200 1,787,189,800 952 266.087 310 J 400 306 T/B 4,400 180 KRAS Krakatau Steel (Persero) Tbk. --U3---1 258 280 252 268 10 12,987,200 3,477,743,600 1,493 33.318 268 T/J 328,600 264 B 54,300 181 KREN Kresna Graha Investama Tbk. --U9K--1 510 515 505 505 -5 56,885,300 28,817,979,500 893 5,253.849 510 J 494,600 505 T/B 1,153,900 182 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 10,100 505,000 3 7.806 50 T/J 11,366,800 0 B 0 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,900 5,875 5,725 5,725 -175 300 1,732,500 3 94.628 5,875 J 100 5,700 B 10,000 184 LINK Link Net Tbk. --S9K--1 4,220 4,220 4,100 4,200 -20 384,300 1,600,593,000 311 262.500 4,200 T/J 57,500 4,140 B 4,400 185 LION Lion Metal Works Tbk. --U3---1 480 480 480 480 0 100,100 48,048,000 5 300.622 480 T/J 2,000 466 B 100 186 LPCK Lippo Cikarang Tbk --U6---1 1,050 1,090 1,000 1,005 -45 1,254,800 1,283,992,000 791 113.310 1,010 J 49,500 1,005 T/B 300 187 LPGI Lippo General Insurance Tbk. --U8---1 3,020 3,050 3,050 3,050 30 100 305,000 1 137.079 3,500 J 500 3,030 B 100 188 LPKR Lippo Karawaci Tbk. --U6K--1 246 250 240 246 0 108,309,300 26,851,556,400 1,484 79.438 246 T/J 5,680,700 244 B 500,000 189 LPPF Matahari Department Store Tbk. --S9XXO1 3,550 3,620 3,550 3,580 30 4,938,500 17,655,964,000 1,281 81.122 3,590 J 103,200 3,560 B 200 190 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,320 1,355 1,310 1,315 -5 7,207,400 9,590,232,500 780 339.355 1,315 T/J 1,414,600 1,310 B 332,900 191 LTLS Lautan Luas Tbk. --U9---1 630 625 605 625 -5 148,300 91,280,000 57 220.935 625 T/J 10,000 620 B 10,000 192 MAIN Malindo Feedmill Tbk. --S3K--1 995 1,035 990 1,015 20 4,194,800 4,279,342,500 768 576.705 1,020 J 136,600 1,015 T/B 208,800 193 MAMI Mas Murni Indonesia Tbk --U9---1 336 368 336 362 26 460,819,900 163,334,947,400 35,972 49.485 362 T/J 2,700,600 360 B 807,200 194 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 195 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,050 1,065 1,045 1,050 0 5,478,700 5,764,851,500 1,008 1,684.988 1,055 J 51,700 1,050 T/B 330,500 196 MARK Mark Dynamics Indonesia Tbk. --U3---1 466 470 466 466 0 1,946,300 910,812,400 326 932.000 466 T/J 48,600 464 B 107,500 197 MASA Multistrada Arah Sarana Tbk. --U4---1 466 0 0 466 0 0 0 0 331.342 460 J 2,500 372 B 200 198 MAYA Bank Mayapada Internasional Tbk. CRU8---1 8,100 0 0 8,100 0 0 0 0 3,492.719 9,700 J 3,000 7,525 B 100 199 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 490 492 486 490 0 334,500 163,346,600 110 30.625 490 T/J 5,000 488 B 6,600 200 MBTO Martina Berto Tbk. --U5---1 104 104 98 104 0 700 71,400 5 14.054 104 T/J 800 101 B 1,100 201 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 130 133 128 129 -1 2,668,500 347,362,900 179 115.703 129 T/J 21,500 128 B 2,482,100 202 MDIA Intermedia Capital Tbk. --U9---1 65 64 55 61 -4 123,400 7,484,700 25 44.203 62 J 61,300 61 T/B 8,100 203 MDLN Modernland Realty Tbk. --S6---1 218 220 212 216 -2 900,600 194,047,600 262 64.104 218 J 2,400 216 T/B 24,000 204 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 51,984,500 0 B 0 205 MEDC Medco Energi Internasional Tbk. --S2LKO1 695 730 685 690 -5 103,181,700 73,453,737,500 9,334 1,215.281 690 T/J 14,300 685 B 1,122,400 206 MEGA Bank Mega Tbk. --U8---1 5,750 5,750 5,600 5,750 0 300 1,710,000 3 4,191.329 5,950 J 100 5,400 B 100 207 META Nusantara Infrastructure Tbk. --U7---1 193 191 188 190 -3 181,700 34,353,600 44 57.562 190 T/J 51,500 189 B 7,200 208 MGRO Mahkota Group Tbk. --S1---1 865 860 830 830 -35 1,622,700 1,378,141,000 214 368.889 830 T/J 229,900 825 B 50,300 209 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,650 2,690 2,640 2,670 20 10,320,800 27,463,746,000 1,554 157.199 2,670 T/J 9,200 2,660 B 1,200 210 MLBI Multi Bintang Indonesia Tbk. XDU5---1 16,750 16,200 16,000 16,000 -750 5,900 94,440,000 14 101,910.828 16,700 J 200 15,800 B 600 211 MLPL Multipolar Tbk. --S9---1 67 68 63 63 -4 2,940,400 192,443,700 156 7.226 65 J 91,900 63 T/B 2,494,900 212 MLPT Multipolar Technology Tbk. --U9---1 595 590 585 585 -10 300 176,000 2 121.875 590 J 1,300 550 B 500 213 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,345 1,345 1,255 1,280 -65 42,068,100 53,983,713,000 25,776 142.222 1,280 T/J 1,579,800 1,275 B 229,500 214 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 655 670 645 645 -10 1,130,700 740,264,500 343 43.000 650 J 100 645 T/B 247,700 215 MPPA Matahari Putra Prima Tbk. --U9---1 127 129 125 127 0 3,774,900 479,384,500 128 53.395 128 J 446,900 127 T/B 1,852,300 216 MRAT Mustika Ratu Tbk. --U5---1 160 162 150 162 2 14,900 2,289,700 19 24.923 161 J 5,000 155 B 3,000 217 MSKY MNC Sky Vision Tbk. --U9---1 915 940 940 940 25 4,500 4,230,000 41 61.842 940 T/J 500 800 B 2,000 218 MTDL Metrodata Electronics Tbk. --S9---1 1,795 1,800 1,730 1,745 -50 2,345,600 4,155,048,500 567 3,141.427 1,750 J 1,700 1,745 T/B 27,100 219 MTLA Metropolitan Land Tbk. --U6---1 450 450 448 450 0 270,100 121,544,800 9 189.194 450 T/J 48,800 448 B 20,200 220 MYOH Samindo Resources Tbk. --U2---1 1,280 1,280 1,265 1,270 -10 103,400 131,263,500 19 151.267 1,270 T/J 155,400 1,255 B 5,000 221 MYOR Mayora Indah Tbk. --M5KB-1 2,100 2,110 2,060 2,090 -10 1,443,000 3,014,913,000 439 10,455.228 2,090 T/J 106,400 2,070 B 1,600 222 MYTX Asia Pacific Investama Tbk. --U4---1 56 57 54 56 0 19,100 1,065,500 11 8.417 56 T/J 1,121,500 54 B 34,900 223 NIKL Pelat Timah Nusantara Tbk. --U3---1 605 610 520 525 -80 946,300 517,766,500 280 161.538 525 T/J 80,000 520 B 62,400 224 NISP Bank OCBC NISP Tbk. --U8---1 835 870 835 845 10 286,200 244,901,000 57 1,023.945 850 J 300 845 T/B 1,000 225 NOBU Bank Nationalnobu Tbk. --U8---1 935 0 0 935 0 0 0 0 249.333 935 J 2,400 880 B 1,700 226 NRCA Nusa Raya Cipta Tbk. --U6---1 370 374 362 364 -6 286,300 105,399,400 83 42.824 366 J 20,000 364 T/B 15,500 227 NZIA Nusantara Almazia Tbk. --U6---1 850 950 850 930 80 48,000 41,285,000 38 422.727 930 T/J 2,500 855 B 23,000 228 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 298 298 276 294 -4 52,700 14,743,600 30 581.660 294 T/J 1,200 278 B 28,900 229 PAMG Bima Sakti Pertiwi Tbk. --U6---1 98 100 91 92 -6 721,400 68,125,900 115 92.000 93 J 1,000 92 T/B 233,600 230 PANR Panorama Sentrawisata Tbk. --U9---1 336 336 334 336 0 969,400 325,688,200 172 201.596 336 T/J 9,500 334 B 8,400 231 PANS Panin Sekuritas Tbk. --U8---1 1,500 1,540 1,410 1,410 -90 65,800 94,203,000 35 1,025.455 1,460 J 900 1,410 T/B 12,500 232 PBID Panca Budi Idaman Tbk. --U3---1 995 980 970 975 -20 160,000 155,754,000 13 114.706 975 T/J 54,100 970 B 86,800 233 PBRX Pan Brothers Tbk. --S4---1 620 650 620 620 0 2,600 1,665,500 7 1,097.345 645 J 24,900 625 B 24,200 234 PBSA Paramita Bangun Sarana Tbk. --U6---1 360 380 342 380 20 10,300 3,708,000 5 31.667 400 J 100 380 T/B 2,900 235 PGAS Perusahaan Gas Negara Tbk. --S7B3O1 1,940 1,945 1,890 1,895 -45 17,017,600 32,519,688,500 3,825 631.667 1,900 J 641,600 1,895 T/B 1,100,100 236 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 980 980 965 965 -15 51,600 49,837,000 42 188.293 965 T/J 5,800 960 B 11,500 237 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,320 0 0 3,320 0 0 0 0 1,377.651 3,300 J 700 2,930 B 200 238 PNBN Bank Pan Indonesia Tbk --M8K--1 1,210 1,210 1,155 1,185 -25 2,929,300 3,443,338,000 291 1,973.027 1,190 J 53,000 1,185 T/B 304,100 239 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 29,900 1,495,000 13 50.000 50 T/J 8,403,700 0 B 0 240 PNIN Paninvest Tbk. --U8---1 1,100 1,175 1,080 1,090 -10 64,100 71,693,500 46 1,159.081 1,095 J 2,200 1,090 T/B 7,000 241 PNLF Panin Financial Tbk. --S8K--1 268 272 260 264 -4 12,651,300 3,373,004,800 551 285.344 266 J 317,800 264 T/B 5,400 242 POLL Pollux Properti Indonesia Tbk. --U6---1 7,900 8,525 7,450 8,525 625 631,100 5,245,882,500 1,711 1,386.179 8,525 T/J 900 8,500 B 1,700 243 PPRE PP Presisi Tbk. --U7---1 222 224 212 216 -6 7,965,700 1,736,440,800 2,552 50.233 216 T/J 65,100 214 B 9,500 244 PPRO PP Properti Tbk. --S6K--1 78 79 65 69 -9 233,390,600 16,407,048,900 5,714 149.189 69 T/J 4,385,600 68 B 2,857,700 245 PRAS Prima Alloy Steel Universal Tbk. --U4---1 161 0 0 161 0 0 0 0 90.638 162 J 50,000 140 B 50,000 246 PRDA Prodia Widyahusada Tbk. --U9---1 4,000 4,000 3,900 3,900 -100 24,900 97,555,000 25 60.000 4,000 J 300 3,800 B 11,200 247 PSSI Pelita Samudera Shipping Tbk. --U7---1 170 176 168 176 6 946,200 164,139,600 85 130.370 176 T/J 152,500 175 B 200,000 248 PTBA Bukit Asam Tbk. --S2BXO1 2,580 2,620 2,470 2,470 -110 21,173,900 53,365,850,000 3,269 2,147.826 2,470 T/J 518,900 2,460 B 520,200 249 PTIS Indo Straits Tbk. --U7---1 252 0 0 252 0 0 0 0 26.526 310 J 400 252 B 1,000 250 PTPP PP (Persero) Tbk. --S6XXO1 1,440 1,460 1,375 1,385 -55 21,863,500 30,651,161,500 2,701 260.338 1,390 J 247,600 1,385 T/B 10,600 251 PTRO Petrosea Tbk. --U2---1 1,535 1,570 1,525 1,535 0 254,000 390,506,000 172 1,228.000 1,535 T/J 600 1,530 B 100 252 PTSN Sat Nusapersada Tbk --U4---1 282 310 280 292 10 731,400 210,511,000 127 151.035 292 T/J 100 290 B 200 253 PUDP Pudjiadi Prestige Tbk. --U9---1 346 0 0 346 0 0 0 0 43.155 400 J 2,300 286 B 8,000 254 PURE Trinitan Metals and Minerals Tbk. --U3---1 394 400 298 300 -94 56,667,000 18,371,326,600 6,604 100.000 300 T/J 591,400 298 B 1,518,900 255 PWON Pakuwon Jati Tbk. --S6B3O1 565 565 555 560 -5 21,051,100 11,790,865,500 1,294 2,158.911 565 J 1,380,000 560 T/B 13,216,800 256 PZZA Sarimelati Kencana Tbk. --U9---1 1,145 1,155 1,125 1,135 -10 47,100 53,997,500 51 103.182 1,135 T/J 5,500 1,130 B 600 257 RAJA Rukun Raharja Tbk. --S7---1 187 190 174 175 -12 1,073,900 193,178,400 274 601.127 178 J 6,800 175 T/B 49,700 258 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 940 990 930 950 10 10,582,900 10,173,477,000 1,828 593.750 955 J 1,600 950 T/B 245,500 259 RANC Supra Boga Lestari Tbk. --U9---1 340 340 340 340 0 1,000 340,000 1 68.000 336 J 100 308 B 200 260 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 72 73 68 68 -4 2,241,800 154,681,300 166 21.752 69 J 34,200 68 T/B 141,800 261 RDTX Roda Vivatex Tbk --U6---1 5,200 5,250 5,250 5,250 50 200 1,050,000 1 276.579 5,250 T/J 900 5,225 B 2,500 262 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 131 175 165 165 34 400 68,800 4 76.154 165 T/J 6,800 131 B 100 263 RICY Ricky Putra Globalindo Tbk --U4---1 165 164 164 164 -1 100 16,400 1 26.047 155 J 100 153 B 100 264 RMBA Bentoel Internasional Investama Tbk. --U5---1 348 346 346 346 -2 100 34,600 1 2,707.355 340 J 20,000 322 B 2,000 265 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,290 1,300 1,265 1,300 10 59,200 76,378,000 51 509.804 1,305 J 1,200 1,285 B 81,400 266 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,175 0 0 9,175 0 0 0 0 5,919.355 9,175 J 17,000 8,900 B 100 267 SCMA Surya Citra Media Tbk. --S9XXO1 1,235 1,240 1,135 1,165 -70 64,824,600 76,538,026,000 4,604 527.023 1,165 T/J 3,796,000 1,160 B 700 268 SDPC Millennium Pharmacon International Tbk. --U9---1 97 0 0 97 0 0 0 0 64.749 99 J 100 90 B 102,200 269 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 710 820 760 820 110 200 158,000 2 917.175 800 J 2,200 660 B 200 270 SGRO Sampoerna Agro Tbk. --U1---1 2,320 2,320 2,230 2,230 -90 2,800 6,487,000 7 95.299 2,400 J 100 2,230 T/B 500 271 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,250 1,260 1,240 1,245 -5 2,856,300 3,574,286,000 1,158 214.655 1,250 J 300,300 1,245 T/B 35,200 272 SILO Siloam International Hospitals Tbk. --S9---1 7,150 7,250 7,000 7,025 -125 229,400 1,648,487,500 143 79.786 7,075 J 200 7,025 T/B 1,400 273 SIMP Salim Ivomas Pratama Tbk. --M1---1 362 366 352 354 -8 14,767,400 5,280,930,200 913 32.182 356 J 251,400 354 T/B 163,800 274 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 454 454 396 404 -50 9,273,000 3,878,901,600 1,668 72.143 406 J 10,000 404 T/B 60,500 275 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,280 1,280 1,245 1,245 -35 24,500 30,728,500 23 1,503.623 1,245 T/J 7,300 1,240 B 700 276 SMDR Samudera Indonesia Tbk. --S7---1 234 244 210 218 -16 704,500 153,767,600 192 874.870 220 J 19,300 218 T/B 81,500 277 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,975 12,150 11,450 11,600 -375 10,433,800 124,258,810,000 3,674 4,036.467 11,600 T/J 223,700 11,575 B 3,200 278 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 206 210 200 210 4 615,300 127,389,800 79 108.808 210 T/J 25,600 208 B 107,500 279 SMMA Sinarmas Multiartha Tbk. --U8---1 15,000 15,000 14,500 15,000 0 800 11,950,000 4 1,118.176 15,000 T/J 500 12,100 B 100 280 SMRA Summarecon Agung Tbk. --S6K--1 1,010 1,025 955 975 -35 12,980,400 12,913,968,000 1,812 1,602.037 975 T/J 1,689,400 970 B 2,800 281 SMSM Selamat Sempurna Tbk. XDS4K--1 1,330 1,330 1,290 1,295 -35 3,496,800 4,545,300,000 890 3,458.960 1,300 J 3,500 1,295 T/B 22,400 282 SOCI Soechi Lines Tbk. --M7---1 175 181 166 169 -6 18,002,400 3,073,412,800 1,265 30.727 169 T/J 141,500 168 B 300 283 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,400 6,000 6,000 6,000 600 100 600,000 1 581.818 6,350 J 1,000 4,400 B 100 284 SPMA Suparma Tbk. --U3---1 340 344 334 334 -6 3,100 1,037,000 8 149.722 334 T/J 147,100 332 B 5,000 285 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 256 268 254 260 4 116,500 29,616,200 17 277.478 258 J 100 256 B 10,000 286 SRIL Sri Rejeki Isman Tbk. --S4LKO1 254 264 254 254 0 28,185,900 7,293,419,800 2,048 105.833 256 J 2,549,700 254 T/B 155,000 287 SRSN Indo Acidatama Tbk --M3---1 62 64 62 64 2 406,400 25,587,600 55 11.656 64 T/J 512,700 63 B 7,600 288 SSIA Surya Semesta Internusa Tbk. --S6K--1 680 685 665 665 -15 21,153,700 14,298,829,500 1,363 272.821 665 T/J 441,500 660 B 1,352,100 289 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 870 875 855 870 0 70,412,000 61,242,245,500 254 129.851 875 J 124,000 860 B 5,000 290 STAR Buana Artha Anugerah Tbk. --U4---1 97 98 97 98 1 3,000 291,800 6 96.078 98 T/J 5,000 97 B 531,200 291 SULI SLJ Global Tbk. --U3---1 50 50 50 50 0 3,023,100 151,155,000 19 0.714 50 T/J 795,000 0 B 0 292 TARA Sitara Propertindo Tbk. --U6---1 715 720 685 710 -5 92,412,200 65,550,075,500 5,275 669.811 710 T/J 102,000 705 B 100,000 293 TAXI Express Transindo Utama Tbk. --U7---1 50 50 50 50 0 11,000 550,000 3 8.929 50 T/J 95,879,500 0 B 0 294 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,075 1,105 1,060 1,080 5 34,857,300 37,879,151,000 2,925 266.667 1,080 T/J 466,400 1,075 B 213,300 295 TBLA Tunas Baru Lampung Tbk. --S5K--1 870 885 820 830 -40 2,631,800 2,212,287,500 384 189.001 835 J 89,300 830 T/B 15,400 296 TCID Mandom Indonesia Tbk. --U5---1 11,700 0 0 11,700 0 0 0 0 1,147.599 11,700 J 1,700 11,050 B 200 297 TDPM Tridomain Performance Materials Tbk. --U3---1 160 169 157 168 8 4,839,300 795,356,500 581 73.684 169 J 18,000 168 T/B 112,100 298 TELE Tiphone Mobile Indonesia Tbk. --M9---1 248 258 244 250 2 13,337,300 3,348,677,600 1,170 80.645 250 T/J 532,500 248 B 876,000 299 TGRA Terregra Asia Energy Tbk. --U7---1 158 202 104 166 8 64,599,900 10,863,324,900 11,633 83.000 167 J 30,900 166 T/B 498,500 300 TINS Timah Tbk. --S2K--1 755 760 730 730 -25 13,384,200 9,881,339,000 1,416 373.026 730 T/J 10,700 725 B 1,520,300 301 TIRT Tirta Mahakam Resources Tbk --U3---1 56 58 51 53 -3 59,400 3,092,400 37 24.229 53 T/J 210,900 51 B 40,700 302 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 9,850 9,925 9,450 9,450 -400 1,816,200 17,469,047,500 3,053 584.277 9,450 T/J 63,200 9,425 B 16,300 303 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,880 3,900 3,800 3,820 -60 70,635,000 271,040,182,000 9,261 2,007.515 3,830 J 943,600 3,820 T/B 3,300 304 TMAS Temas Tbk. --M7---1 105 112 95 99 -6 10,448,100 1,049,318,200 526 227.701 99 T/J 48,600 98 B 92,700 305 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 350 348 350 0 15,300 5,354,600 5 73.858 350 T/J 22,800 304 B 20,000 306 TOPS Totalindo Eka Persada Tbk. --U6K--1 505 510 496 510 5 33,860,700 16,944,470,100 362 820.846 510 T/J 225,800 505 B 13,000 307 TOTL Total Bangun Persada Tbk. --S6---1 414 416 408 408 -6 710,800 291,985,200 319 146.643 410 J 60,600 408 T/B 100,100 308 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 740 740 685 710 -30 50,966,200 36,625,812,500 7,431 3,382.080 710 T/J 1,434,400 705 B 58,800 309 TRAM Trada Alam Minera Tbk. --U2---1 53 54 52 52 -1 352,801,600 18,698,681,200 993 42.977 53 J 871,200 52 T/B 14,155,900 310 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 136 150 135 150 14 135,100 19,822,500 19 151.156 150 T/J 368,300 135 B 995,400 311 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 312 TRST Trias Sentosa Tbk. --U3---1 380 0 0 380 0 0 0 0 226.676 420 J 41,500 380 B 23,200 313 TSPC Tempo Scan Pacific Tbk. --U5---1 1,415 1,430 1,400 1,420 5 74,000 104,091,000 37 253.318 1,415 J 500 1,400 B 24,200 314 TURI Tunas Ridean Tbk. XDU9---1 950 950 940 940 -10 996,300 942,709,000 23 2,088.889 940 T/J 241,100 935 B 260,400 315 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,560 1,570 1,535 1,545 -15 1,987,600 3,064,765,000 319 2,995.579 1,545 T/J 7,700 1,540 B 1,400 316 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,810 0 0 3,810 0 0 0 0 141.107 3,840 J 800 3,600 B 400 317 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 93 96 92 92 -1 102,400 9,556,600 46 4.369 92 T/J 39,900 91 B 35,700 318 UNTR United Tractors Tbk. --S9BXO1 21,600 21,850 20,600 20,900 -700 2,644,900 56,176,385,000 3,031 24,880.952 20,900 T/J 11,900 20,875 B 1,200 319 UNVR Unilever Indonesia Tbk. CDM5BXO1 41,000 42,150 41,000 41,800 800 1,946,800 81,110,402,500 4,034 214,029.698 41,825 J 1,400 41,800 T/B 81,400 320 VICO Victoria Investama Tbk. --U8---1 105 107 100 107 2 141,600 14,290,800 27 85.600 107 T/J 46,300 100 B 5,800 321 VIVA Visi Media Asia Tbk. --U9---1 72 73 66 68 -4 101,980,600 7,120,627,200 740 22.667 68 T/J 1,299,400 67 B 40,300 322 VOKS Voksel Electric Tbk. --U4---1 272 274 266 266 -6 4,066,900 1,100,943,600 474 117.666 268 J 50,000 264 B 94,300 323 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 270 274 260 260 -10 22,621,900 5,997,630,400 1,126 89.655 262 J 89,900 260 T/B 13,200 324 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 148 148 147 148 0 2,301,200 340,557,100 201 64.608 148 T/J 101,900 147 B 1,000 325 WIIM Wismilak Inti Makmur Tbk. --S5---1 168 172 159 159 -9 3,756,600 610,766,000 185 24.462 160 J 446,000 159 T/B 1,267,400 326 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,870 1,875 1,785 1,790 -80 12,844,100 23,349,839,500 4,240 460.092 1,795 J 107,700 1,790 T/B 280,100 327 WINS Wintermar Offshore Marine Tbk. --U7---1 127 127 124 124 -3 3,033,200 376,137,800 9 33.534 127 J 11,100 124 T/B 10,000 328 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 278 278 266 268 -10 142,800 38,818,800 46 40.630 276 J 9,900 268 T/B 200 329 WOOD Integra Indocabinet Tbk. --S5K--1 680 690 645 650 -30 5,980,100 4,011,430,500 449 250.000 650 T/J 129,000 645 B 212,700 330 WSBP Waskita Beton Precast Tbk. --S3IK-1 304 306 288 294 -10 46,309,900 13,763,041,000 2,636 60.000 296 J 800,400 294 T/B 5,100 331 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,305 1,325 1,275 1,285 -20 16,306,300 21,160,465,500 2,411 346.829 1,285 T/J 1,242,700 1,280 B 142,200 332 WTON Wijaya Karya Beton Tbk. --S3K--1 436 438 416 430 -6 25,079,300 10,739,481,600 1,556 72.881 430 T/J 217,700 428 B 100 Total 4,061,188,200 3,856,914,374,600 396,280 1,012,011,200 112,461,700 Jakarta, 28 November 2019 Trading Division