List of Securities Quotation Main Board Date: Thursday, 30 January 2020 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 11,800 12,025 11,700 11,925 125 1,034,400 12,262,480,000 1,258 968.757 11,925 T/J 29,700 11,900 B 900 2 ABMM ABM Investama Tbk. --U9---1 1,445 0 0 1,445 0 0 0 0 38.533 1,440 J 300 1,165 B 100 3 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,595 1,595 1,550 1,565 -30 7,031,200 11,014,116,000 2,096 1,908.537 1,570 J 41,200 1,565 T/B 64,300 4 ACST Acset Indonusa Tbk. --U6---1 930 935 930 930 0 4,500 4,197,000 11 39.055 935 J 8,300 915 B 500 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,050 1,050 1,020 1,030 -20 1,763,800 1,822,760,500 637 808.903 1,035 J 137,900 1,025 B 13,400 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,950 9,975 9,850 9,950 0 66,300 658,727,500 82 427.957 9,950 T/J 2,100 9,900 B 1,700 7 ADMG Polychem Indonesia Tbk --U3---1 166 166 160 160 -6 849,100 138,217,000 102 14.281 161 J 1,500 160 T/B 12,600 8 ADRO Adaro Energy Tbk. --S2BXO1 1,305 1,325 1,280 1,295 -10 24,536,100 31,810,265,000 4,195 117.727 1,295 T/J 71,700 1,290 B 91,300 9 AGII Aneka Gas Industri Tbk. --S3---1 590 600 580 600 10 80,200 46,734,500 94 54.545 600 T/J 30,000 580 B 4,900 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 159 163 158 159 0 1,138,200 180,981,300 274 259.770 159 T/J 13,800 158 B 1,173,400 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 3,400 3,430 3,320 3,340 -60 12,981,300 43,866,270,000 1,439 2,661.970 3,350 J 96,600 3,340 T/B 23,800 13 ALTO Tri Banyan Tirta Tbk. --U5---1 374 374 374 374 0 24,210,000 9,054,540,000 9 186.854 374 T/J 5,100 282 B 400 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,330 0 0 3,330 0 0 0 0 135.918 3,390 J 200 3,300 B 300 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 825 890 825 825 0 29,600 24,786,500 41 2,105.183 825 T/J 35,300 820 B 13,800 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 865 865 865 865 0 107,500 92,987,500 6 72.083 865 T/J 82,400 830 B 1,000 17 ANTM Aneka Tambang Tbk. --S2XXO1 750 760 740 740 -10 60,227,100 45,119,717,000 4,328 487.901 745 J 89,600 740 T/B 8,747,400 18 APLI Asiaplast Industries Tbk. --U3---1 168 170 164 166 -2 37,500 6,220,000 14 138.333 166 T/J 10,000 165 B 20,000 19 APLN Agung Podomoro Land Tbk. --M6K--1 150 151 144 145 -5 9,414,800 1,382,692,400 579 39.726 145 T/J 980,200 144 B 367,500 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---1 428 430 426 430 2 78,100 33,302,000 9 2,922.585 430 T/J 49,900 426 B 237,300 22 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 50 50 0 400 20,000 3 12.251 50 T/J 155,395,100 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 1,010 1,000 1,000 0 200 201,000 2 295.377 1,100 J 100 1,000 T/B 700 24 ASGR Astra Graphia Tbk. --U9---1 960 965 960 960 0 12,500 12,031,000 18 199.038 960 T/J 1,000 955 B 2,000 25 ASII Astra International Tbk. --S4BXO1 6,825 6,800 6,625 6,625 -200 25,324,800 169,345,667,500 4,152 4,737.659 6,650 J 8,100 6,625 T/B 508,800 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,280 1,295 1,270 1,295 15 217,600 277,765,000 76 2,398.148 1,300 J 9,300 1,295 T/B 13,000 27 ASRI Alam Sutera Realty Tbk. --S6K--1 210 214 204 206 -4 6,709,600 1,391,355,400 453 196.190 206 T/J 124,700 204 B 265,100 28 ASSA Adi Sarana Armada Tbk. --S7---1 595 605 580 590 -5 4,298,400 2,538,411,000 169 151.282 590 T/J 4,800 585 B 100,100 29 ATIC Anabatic Technologies Tbk. --U9---1 700 0 0 700 0 0 0 0 100.000 700 J 1,700 540 B 100 30 AUTO Astra Otoparts Tbk. --M4---1 1,220 1,230 1,205 1,205 -15 657,000 803,626,500 136 1,089.807 1,210 J 3,000 1,205 T/B 437,300 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 54 58 58 58 4 10,100 585,800 2 38.667 58 T/J 54,300 56 B 100 32 BATA Sepatu Bata Tbk. --U4---1 585 585 560 585 0 11,100 6,458,500 6 7,587.549 585 T/J 1,000 565 B 500 33 BBCA Bank Central Asia Tbk. --S8B3O1 33,925 34,225 33,650 33,700 -225 14,398,000 486,672,252,500 7,736 19,257.143 33,700 T/J 7,645,000 33,675 B 194,700 34 BBKP Bank Bukopin Tbk. --S8---1 236 238 228 228 -8 1,329,000 306,333,000 165 67.638 230 J 193,200 228 T/B 46,400 35 BBMD Bank Mestika Dharma Tbk. --U8---1 2,340 0 0 2,340 0 0 0 0 169.565 2,350 J 26,800 1,785 B 100 36 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,350 7,425 7,250 7,250 -100 13,452,000 98,243,247,500 3,865 34.870 7,250 T/J 267,500 7,225 B 392,600 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,620 4,700 4,580 4,580 -40 87,726,300 403,103,861,000 10,107 5,234.286 4,590 J 541,300 4,580 T/B 5,439,800 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 50 50 0 100 5,000 1 21.739 50 T/J 1,298,900 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,930 1,955 1,910 1,930 0 8,218,500 15,849,756,000 1,775 251.739 1,935 J 2,100 1,930 T/B 80,300 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 272 280 270 276 4 200,100 54,584,800 14 281.002 276 T/J 37,000 270 B 400 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 141 160 133 141 0 17,875,000 2,658,131,900 10,858 399.864 141 T/J 136,300 140 B 100,000 42 BDMN Bank Danamon Indonesia Tbk. --U8K--1 3,680 3,700 3,600 3,600 -80 2,397,600 8,698,165,000 1,307 2.033 3,610 J 200 3,600 T/B 66,300 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 179 180 170 170 -9 11,255,400 1,941,716,800 868 100.000 171 J 1,000 170 T/B 1,715,000 44 BHIT MNC Investama Tbk. --S9K--1 64 70 63 65 1 51,570,600 3,430,461,800 17,193 190.086 65 T/J 885,600 64 B 2,095,500 45 BINA Bank Ina Perdana Tbk. --U8---1 850 900 850 900 50 1,621,000 1,431,855,000 99 508.486 900 T/J 1,900 855 B 50,000 46 BIRD Blue Bird Tbk. --S7---1 2,360 2,370 2,330 2,340 -20 673,900 1,577,504,000 114 36.000 2,340 T/J 78,800 2,320 B 2,400 47 BISI BISI International Tbk. --U1---1 1,000 1,000 995 995 -5 6,100 6,070,000 8 497.500 1,000 J 50,000 990 B 100 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,020 1,030 1,005 1,015 -5 3,663,200 3,717,984,500 906 169.167 1,020 J 713,900 1,015 T/B 8,700 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 630 635 615 620 -10 32,930,000 20,432,662,000 1,190 144.186 620 T/J 1,115,700 615 B 2,368,500 50 BKSL Sentul City Tbk. --S6K--1 64 65 60 61 -3 91,118,300 5,659,179,300 1,692 4.215 62 J 5,233,100 61 T/B 1,317,600 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 105,322,800 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,800 7,825 7,600 7,650 -150 42,697,800 329,056,282,500 4,763 2,305.140 7,675 J 32,600 7,650 T/B 49,900 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 98 103 89 95 -3 1,134,900 105,274,700 413 19.000 95 T/J 115,000 94 B 100 54 BMTR Global Mediacom Tbk. --S9K--1 352 352 342 346 -6 10,514,100 3,670,713,600 1,935 281.621 348 J 155,900 346 T/B 336,900 55 BNBA Bank Bumi Arta Tbk. --U8---1 316 320 308 318 2 132,600 41,635,400 49 198.750 318 T/J 246,400 316 B 2,000 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 915 925 895 900 -15 2,313,600 2,089,868,500 388 6.645 905 J 42,700 900 T/B 81,200 57 BNII Bank Maybank Indonesia Tbk. --M8---1 202 202 199 199 -3 221,400 44,281,100 30 2.371 202 J 99,500 199 T/B 22,800 58 BNLI Bank Permata Tbk. --M8K--1 1,200 1,205 1,190 1,200 0 12,292,300 14,717,196,500 498 13.065 1,200 T/J 1,430,500 1,195 B 100,000 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 91 92 88 91 0 39,900 3,545,800 14 91.000 90 J 22,500 88 B 5,000 60 BRAM Indo Kordsa Tbk. --U4---1 7,000 0 0 7,000 0 0 0 0 272.432 8,400 J 400 6,525 B 100 61 BRIS Bank BRIsyariah Tbk. --M8K--1 320 322 314 314 -6 1,860,000 589,969,400 320 61.569 316 J 164,600 314 T/B 1,652,700 62 BRPT Barito Pacific Tbk. --S3XXO1 1,260 1,270 1,220 1,240 -20 43,109,100 53,969,262,500 3,855 484.886 1,245 J 90,900 1,240 T/B 598,900 63 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,165 1,180 1,130 1,135 -30 5,737,700 6,581,988,500 1,632 222.329 1,145 J 243,500 1,135 T/B 168,000 64 BSIM Bank Sinarmas Tbk. --U8---1 500 500 500 500 0 100 50,000 1 341.020 500 T/J 2,900 484 B 400 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 2,970 3,060 2,970 3,060 90 2,300 6,840,000 6 592.378 3,000 J 700 2,970 B 1,500 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,570 4,730 4,490 4,520 -50 7,019,600 32,148,133,000 4,576 463.590 4,540 J 1,000 4,520 T/B 169,600 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 99 99 98 99 0 852,700 84,065,300 40 53.656 99 T/J 100,100 98 B 273,300 69 BULL Buana Lintas Lautan Tbk. --S7---1 173 181 173 176 3 58,528,500 10,244,915,200 636 17.211 176 T/J 212,800 175 B 690,100 70 BVIC Bank Victoria International Tbk. --U8---1 70 80 69 72 2 20,208,800 1,534,564,800 1,871 68.083 74 J 161,200 72 T/B 45,055,000 71 BWPT Eagle High Plantations Tbk. --U1K--1 127 130 122 123 -4 26,008,900 3,287,626,900 1,390 26.901 124 J 221,000 123 T/B 7,300 72 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,000 J 30,000 12,300 B 35,000 73 CAMP Campina Ice Cream Industry Tbk. --U5---1 340 340 334 336 -4 732,300 244,815,600 103 101.818 336 T/J 7,800 332 B 29,800 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 97 101 90 97 0 1,043,400 101,872,500 375 55.429 97 T/J 22,100 96 B 4,000 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,595 1,595 1,565 1,575 -20 47,700 75,746,500 35 325.413 1,575 T/J 200 1,565 B 500 76 CFIN Clipan Finance Indonesia Tbk. --S8---1 256 258 254 254 -2 198,500 50,559,000 27 19.876 262 J 30,000 254 T/B 382,000 77 CITY Natura City Developments Tbk. --U6---1 120 117 112 117 -3 14,400 1,633,800 6 97.500 115 J 2,000 110 B 2,800 78 CLEO Sariguna Primatirta Tbk. --M5K--1 505 510 496 505 0 10,073,500 5,054,072,300 689 2,195.652 505 T/J 308,100 500 B 5,700 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,910 1,995 1,900 1,985 75 9,400 18,143,000 14 189.941 1,985 T/J 2,700 1,750 B 1,500 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 1 3.288 50 T/J 122,670,100 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,675 6,900 6,625 6,700 25 3,693,700 24,936,127,500 2,346 30,514.187 6,750 J 39,800 6,700 T/B 26,400 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 112,702,700 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 438 0 0 438 0 0 0 0 221.028 438 J 800 340 B 1,000 84 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,930 J 100 2,370 B 100 85 CTRA Ciputra Development Tbk. --S6XXO1 945 950 910 915 -30 10,207,300 9,452,946,000 2,221 204.863 920 J 7,500 915 T/B 98,600 86 DART Duta Anggada Realty Tbk. --U6---1 292 0 0 292 0 0 0 0 53.980 324 J 4,000 254 B 300 87 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 130,763,400 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 16,177,100 0 B 0 89 DILD Intiland Development Tbk. --U6---1 310 308 300 302 -8 296,200 89,554,600 23 52.626 302 T/J 401,900 300 B 5,300 90 DLTA Delta Djakarta Tbk. --U5---1 6,625 0 0 6,625 0 0 0 0 39,601.889 6,650 J 100 6,500 B 2,200 91 DMAS Puradelta Lestari Tbk. --M6K--1 280 284 278 278 -2 23,336,900 6,543,844,200 690 132.381 278 T/J 1,164,800 276 B 1,738,100 92 DMND Diamond Food Indonesia Tbk. --U5---1 1,010 1,030 945 950 -60 1,416,800 1,365,159,500 919 103.825 955 J 5,800 950 T/B 6,000 93 DNAR Bank Oke Indonesia Tbk. --U8---1 200 0 0 200 0 0 0 0 181.818 244 J 300 200 B 500 94 DOID Delta Dunia Makmur Tbk. --S2K--1 244 246 228 232 -12 15,362,800 3,607,583,800 1,172 314.091 234 J 112,200 232 T/B 49,800 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 282 0 0 282 0 0 0 0 91.624 282 J 6,200 254 B 200 96 DPUM Dua Putra Utama Makmur Tbk. --U9---1 105 101 100 100 -5 106,900 10,700,200 4 18.182 105 J 5,000 100 T/B 903,700 97 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 92 97 92 96 4 113,700 10,903,300 17 54.635 96 T/J 65,200 94 B 4,800 98 DSNG Dharma Satya Nusantara Tbk. --S1---1 424 424 416 418 -6 467,400 197,094,200 34 112.973 418 T/J 121,900 416 B 12,600 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,375 0 0 15,375 0 0 0 0 1,025.000 14,800 J 2,500 12,825 B 100 100 DUCK Jaya Bersama Indo Tbk. --U9---1 1,215 1,225 1,125 1,225 10 533,800 643,161,500 93 242.574 1,225 T/J 8,000 1,215 B 10,000 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,100 2,200 2,080 2,200 100 13,500 29,597,000 16 809.802 2,200 T/J 1,900 2,160 B 100 102 DYAN Dyandra Media International Tbk. --S9---1 67 68 60 66 -1 4,657,700 305,720,200 284 18.857 66 T/J 355,900 65 B 219,200 103 EKAD Ekadharma International Tbk. --U3---1 1,025 1,080 1,050 1,055 30 46,100 48,920,500 100 2,678.209 1,070 J 1,000 1,055 T/B 300 104 ELSA Elnusa Tbk. --S2K--1 282 284 272 274 -8 8,791,900 2,428,700,800 753 68.500 276 J 389,900 274 T/B 367,500 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 2,200 110,000 6 10.308 50 T/J 768,112,300 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,500 5,500 5,500 5,500 0 400 2,200,000 3 763.889 5,500 T/J 5,100 4,970 B 500 107 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,715 1,750 1,640 1,655 -60 20,512,200 34,640,260,500 5,196 165.500 1,655 T/J 355,300 1,650 B 226,800 108 ESSA Surya Esa Perkasa Tbk. --S2K--1 240 244 234 234 -6 1,971,300 468,827,200 218 435.665 236 J 221,700 234 T/B 83,200 109 ESTI Ever Shine Tex Tbk. --U4---1 52 53 51 51 -1 37,300 1,919,900 38 20.481 52 J 70,500 51 T/B 67,900 110 ETWA Eterindo Wahanatama Tbk --U3---1 61 63 61 61 0 116,800 7,127,200 27 5.024 62 J 16,700 61 T/B 6,200 111 EXCL XL Axiata Tbk. --S7BXO1 3,010 3,050 2,900 2,940 -70 6,612,800 19,548,323,000 4,277 149.207 2,940 T/J 89,600 2,930 B 100 112 FASW Fajar Surya Wisesa Tbk. --U3---1 7,250 0 0 7,250 0 0 0 0 1,661.472 7,500 J 600 7,100 B 300 113 FILM MD Pictures Tbk. --U9---1 210 218 198 206 -4 8,189,000 1,678,730,200 1,276 98.095 208 J 10,000 206 T/B 186,600 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 2,500 125,000 1 22.727 50 T/J 12,544,000 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 117 118 112 113 -4 20,468,300 2,335,933,800 1,522 6.278 114 J 14,600 113 T/B 69,900 116 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 700 35,000 7 47.619 50 T/J 271,900 0 B 0 117 GDYR Goodyear Indonesia Tbk. --U4---1 2,000 2,140 1,715 1,770 -230 71,900 140,195,500 44 1,416.000 1,785 J 100 1,765 B 100 118 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 119 GGRM Gudang Garam Tbk. --M5B3O1 56,800 57,175 55,600 55,700 -1,100 1,106,900 61,878,530,000 2,445 2,173.659 55,725 J 400 55,700 T/B 9,500 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,250 1,250 1,250 1,250 0 500 625,000 1 106.838 1,560 J 24,500 1,250 T/B 1,100 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 426 428 412 418 -8 14,410,000 6,069,310,200 1,748 56.190 418 T/J 145,500 416 B 203,500 122 GJTL Gajah Tunggal Tbk. --S4K--1 505 515 494 496 -9 2,715,900 1,359,146,000 390 97.377 498 J 32,500 496 T/B 23,600 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 115 117 113 115 0 15,326,200 1,764,418,900 1,000 28.750 115 T/J 160,900 114 B 626,100 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,335 1,350 1,340 1,345 10 298,500 400,771,500 115 104.669 1,345 T/J 32,000 1,340 B 1,500 125 GPRA Perdana Gapuraprima Tbk. --U6---1 58 61 58 59 1 420,800 24,870,000 93 25.450 60 J 156,700 59 T/B 53,100 126 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 127 GWSA Greenwood Sejahtera Tbk. --U6---1 127 149 147 147 20 11,500 1,692,100 11 58.800 147 T/J 1,000 133 B 100 128 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 10,200 510,000 3 26.579 50 T/J 6,520,400 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 120 0 0 120 0 0 0 0 67.509 136 J 300 111 B 1,100 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 580 620 575 605 25 28,500 16,434,500 9 115.238 600 J 500 575 B 2,300 131 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 132 HEAL Medikaloka Hermina Tbk. --U9---1 3,400 3,420 3,380 3,410 10 54,200 184,259,000 20 92.162 3,410 T/J 45,800 3,390 B 1,000 133 HERO Hero Supermarket Tbk. --U9---1 850 0 0 850 0 0 0 0 1,774.234 845 J 1,000 760 B 1,000 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,180 3,180 3,140 3,140 -40 131,900 416,476,000 49 961.244 3,150 J 8,700 3,140 T/B 2,500 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 550 565 550 565 15 75,000 41,612,000 9 869.231 560 J 100 505 B 100 136 HKMU HK Metals Utama Tbk. --U9---1 166 174 156 170 4 1,278,200 212,108,800 202 73.913 170 T/J 742,600 169 B 50,000 137 HMSP H.M. Sampoerna Tbk. --M5LKO1 2,170 2,180 2,110 2,120 -50 25,646,600 54,639,650,000 2,566 10,583.067 2,130 J 2,328,500 2,120 T/B 403,800 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 900 900 880 890 -10 22,839,200 20,340,545,500 463 287.097 890 T/J 385,500 885 B 58,100 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 110 122 100 110 0 54,821,500 6,084,872,600 74 59.459 109 J 28,700 103 B 3,000 140 HRTA Hartadinata Abadi Tbk. --S5---1 278 290 250 260 -18 8,514,600 2,265,443,400 475 86.667 262 J 5,000 260 T/B 125,800 141 HRUM Harum Energy Tbk. --M2K--1 1,340 1,345 1,335 1,340 0 620,200 830,988,000 89 25.769 1,340 T/J 52,300 1,335 B 20,500 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,525 0 0 6,525 0 0 0 0 701.764 6,525 J 500 5,225 B 200 143 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,700 11,900 11,475 11,625 -75 5,091,400 59,707,825,000 1,875 430.955 11,625 T/J 4,900 11,500 B 3,300 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 378 0 0 378 0 0 0 0 29.531 352 J 213,000 318 B 20,000 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 195 200 195 195 0 373,700 73,367,800 50 185.714 196 J 89,900 195 T/B 8,700 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 300 304 290 290 -10 124,900 37,031,800 37 189.542 298 J 14,300 290 T/B 10,300 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 54 56 51 52 -2 10,461,500 551,188,400 1,080 14.857 53 J 986,700 52 T/B 21,500 148 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,005 1,020 985 990 -15 708,100 704,179,500 293 132.908 995 J 9,500 990 T/B 10,100 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 286 282 270 276 -10 182,700 50,119,400 16 55.200 282 J 69,100 276 T/B 3,100 150 INAF Indofarma (Persero) Tbk. --U5---1 835 860 795 805 -30 2,653,700 2,188,393,000 1,128 322.000 810 J 6,500 805 T/B 17,400 151 INCI Intanwijaya Internasional Tbk --U3---1 422 0 0 422 0 0 0 0 45.642 414 J 7,100 386 B 1,000 152 INCO Vale Indonesia Tbk. --S2XXO1 3,280 3,300 3,040 3,110 -170 11,525,900 36,144,942,000 3,273 1,269.388 3,110 T/J 42,600 3,100 B 4,100 153 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,925 8,025 7,900 7,900 -25 4,874,900 38,740,262,500 2,427 1,352.300 7,925 J 3,900 7,900 T/B 109,300 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,300 2,300 2,000 2,270 -30 8,100 17,494,000 22 305.728 2,260 J 100 2,200 B 100 155 INDS Indospring Tbk. --M4---1 2,160 2,130 2,040 2,050 -110 26,000 53,241,000 29 192.187 2,140 J 10,400 2,050 T/B 16,600 156 INDY Indika Energy Tbk. --S2LKO1 1,005 1,015 980 980 -25 3,272,500 3,243,107,000 1,578 33.220 985 J 52,200 980 T/B 7,600 157 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,325 7,400 6,925 7,075 -250 4,804,600 34,024,702,500 3,225 364.565 7,075 T/J 37,500 7,025 B 28,200 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 55 56 55 56 1 332,400 18,339,400 15 0.320 56 T/J 402,900 55 B 167,000 159 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 17,825 18,000 17,200 17,225 -600 1,073,800 18,746,582,500 2,121 689.000 17,225 T/J 45,600 17,200 B 24,000 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 79 79 79 79 0 1,100 86,900 4 37.619 80 J 205,400 78 B 170,500 161 IPTV MNC Vision Networks Tbk. --U9---1 384 386 374 384 0 1,438,600 549,155,200 255 160.000 384 T/J 523,600 382 B 310,500 162 ISAT Indosat Tbk. --S7K--1 2,330 2,360 2,250 2,290 -40 2,886,800 6,600,547,000 1,945 163.571 2,290 T/J 46,400 2,280 B 1,000 163 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 171 171 163 164 -7 6,808,000 1,124,515,300 435 55.593 165 J 50,500 164 T/B 61,900 164 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,900 10,975 10,600 10,750 -150 1,403,900 15,059,582,500 2,055 76.786 10,750 T/J 3,500 10,725 B 103,700 165 JAWA Jaya Agra Wattie Tbk. --U1---1 86 86 86 86 0 4,000 344,000 1 17.200 88 J 20,000 86 T/B 19,600 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 490 0 0 490 0 0 0 0 405.572 500 J 10,000 480 B 100 167 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,525 1,545 1,465 1,490 -35 16,540,100 24,782,559,500 3,336 407.326 1,490 T/J 182,400 1,480 B 43,800 168 JRPT Jaya Real Property Tbk. --S6---1 550 550 540 545 -5 5,125,200 2,793,428,000 174 524.038 545 T/J 130,000 540 B 224,500 169 JSKY Sky Energy Indonesia Tbk. --U4---1 164 174 160 162 -2 20,057,200 3,366,424,000 2,576 81.000 163 J 20,500 162 T/B 324,000 170 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,900 4,900 4,780 4,800 -100 5,864,300 28,236,416,000 2,947 283.052 4,800 T/J 7,000 4,790 B 142,500 171 KAEF Kimia Farma (Persero) Tbk. --M5---1 1,025 1,050 1,005 1,005 -20 3,086,300 3,130,158,000 1,047 1,005.000 1,015 J 19,800 1,005 T/B 63,900 172 KBLI KMI Wire & Cable Tbk. --S4K--1 486 494 480 486 0 3,616,900 1,764,374,800 539 59.053 486 T/J 305,000 484 B 200 173 KEEN Kencana Energi Lestari Tbk. --S7---1 414 418 414 416 2 2,212,200 921,186,200 28 105.051 418 J 145,700 416 T/B 400 174 KICI Kedaung Indah Can Tbk --U5---1 224 250 230 230 6 12,600 2,900,000 4 48.831 228 J 5,700 181 B 10,000 175 KIJA Kawasan Industri Jababeka Tbk. --U6---1 300 300 294 296 -4 94,800 28,114,000 63 10.270 296 T/J 105,900 294 B 26,000 176 KINO Kino Indonesia Tbk. --M5---1 2,900 3,160 2,880 3,150 250 1,506,800 4,506,131,000 689 82.895 3,160 J 12,800 3,150 T/B 700 177 KKGI Resource Alam Indonesia Tbk. --U2---1 214 220 218 220 6 38,700 8,454,000 5 771.930 228 J 4,100 220 T/B 211,300 178 KLBF Kalbe Farma Tbk. --S5BXO1 1,525 1,545 1,510 1,515 -10 12,903,500 19,686,059,500 2,116 14,776.163 1,520 J 5,100 1,515 T/B 440,200 179 KOBX Kobexindo Tractors Tbk. --M9---1 113 118 112 113 0 186,100 20,948,100 52 28.250 113 T/J 10,900 112 B 29,800 180 KOTA DMS Propertindo Tbk. --U6---1 765 770 760 760 -5 16,675,100 12,811,969,000 238 380.000 770 J 182,300 760 T/B 75,300 181 KPAL Steadfast Marine Tbk. --U4---1 176 190 176 181 5 341,100 62,397,900 132 157.391 181 T/J 1,400 177 B 35,300 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 290 294 278 280 -10 17,059,900 4,844,392,000 1,375 34.810 282 J 1,726,000 280 T/B 3,128,900 183 KREN Kresna Graha Investama Tbk. --U9K--1 478 480 474 478 0 33,154,200 15,832,789,200 497 4,972.950 478 T/J 15,600 474 B 173,200 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 6,600 330,000 2 7.806 50 T/J 23,555,600 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,800 5,800 5,800 5,800 0 2,300 13,340,000 1 95.868 6,150 J 13,200 5,900 B 100 186 LINK Link Net Tbk. --S9K--1 3,660 3,700 3,610 3,650 -10 1,206,900 4,420,486,000 453 228.125 3,650 T/J 244,900 3,640 B 3,400 187 LION Lion Metal Works Tbk. --U3---1 454 452 452 452 -2 100 45,200 1 283.086 452 T/J 100 390 B 1,100 188 LPCK Lippo Cikarang Tbk --U6---1 795 810 780 785 -10 392,100 310,121,500 318 88.506 785 T/J 400 780 B 85,400 189 LPGI Lippo General Insurance Tbk. --U8---1 3,510 0 0 3,510 0 0 0 0 157.753 4,000 J 100 3,050 B 100 190 LPKR Lippo Karawaci Tbk. --U6K--1 230 234 228 230 0 59,557,100 13,738,023,200 779 74.271 230 T/J 461,600 228 B 610,100 191 LPPF Matahari Department Store Tbk. --S9XXO1 3,470 3,510 3,340 3,360 -110 6,764,900 23,003,244,000 4,472 76.137 3,380 J 29,800 3,360 T/B 54,900 192 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,205 1,220 1,195 1,200 -5 16,023,800 19,315,246,500 1,421 309.677 1,200 T/J 455,100 1,195 B 150,900 193 LTLS Lautan Luas Tbk. --U9---1 600 600 585 595 -5 50,700 30,080,000 19 210.330 600 J 43,700 595 T/B 10,500 194 MAIN Malindo Feedmill Tbk. --S3K--1 895 920 890 895 0 1,944,500 1,754,806,500 549 508.523 895 T/J 45,500 890 B 3,200 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 3,333,600 166,680,000 77 6.835 50 T/J 500,277,100 0 B 0 196 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 197 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,000 1,010 970 995 -5 9,540,200 9,483,658,000 1,582 1,596.726 995 T/J 1,077,000 990 B 400 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 454 454 448 454 0 818,800 370,146,000 148 908.000 454 T/J 216,100 450 B 200 199 MASA Multistrada Arah Sarana Tbk. --U4---1 478 462 462 462 -16 100 46,200 1 328.498 462 T/J 68,100 460 B 100 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 9,100 0 0 9,100 0 0 0 0 4,137.548 10,900 J 3,100 7,425 B 200 201 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 430 434 426 428 -2 403,900 173,586,000 125 26.750 430 J 71,400 428 T/B 29,100 202 MBTO Martina Berto Tbk. --U5---1 91 93 81 92 1 74,900 6,891,400 10 12.432 98 J 3,200 92 T/B 47,500 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 126 128 120 122 -4 342,900 41,850,600 35 109.425 123 J 3,900 122 T/B 1,093,400 204 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 11,000 550,000 2 36.232 50 T/J 6,665,800 0 B 0 205 MDLN Modernland Realty Tbk. --S6---1 194 196 188 196 2 4,043,200 780,161,600 155 58.168 196 T/J 510,800 192 B 1,000 206 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 46,452,400 0 B 0 207 MEDC Medco Energi Internasional Tbk. --S2LKO1 710 715 695 695 -15 49,814,600 34,944,583,000 3,229 1,224.087 700 J 328,400 695 T/B 863,000 208 MEGA Bank Mega Tbk. --U8---1 5,100 5,750 5,125 5,700 600 78,200 421,352,500 70 4,154.882 5,700 T/J 16,300 5,600 B 900 209 META Nusantara Infrastructure Tbk. --U7---1 191 190 183 184 -7 52,900 9,754,900 18 55.745 185 J 466,300 183 B 25,400 210 MGRO Mahkota Group Tbk. --S1---1 870 865 860 865 -5 1,721,100 1,482,294,000 203 384.444 865 T/J 141,000 855 B 121,800 211 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,610 2,660 2,580 2,610 0 12,415,800 32,475,977,000 1,820 153.667 2,610 T/J 5,100 2,600 B 6,800 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,500 0 0 15,500 0 0 0 0 98,726.115 15,250 J 200 15,100 B 100 213 MLPL Multipolar Tbk. --S9---1 69 69 66 68 -1 3,287,800 222,645,000 106 7.800 69 J 213,000 68 T/B 6,500 214 MLPT Multipolar Technology Tbk. --U9---1 370 380 352 352 -18 40,400 14,887,400 41 73.333 384 J 2,000 352 T/B 3,800 215 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,630 1,635 1,570 1,585 -45 17,101,100 27,222,972,000 11,489 176.111 1,585 T/J 562,100 1,580 B 70,000 216 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 635 645 625 630 -5 360,300 227,354,500 203 42.000 630 T/J 7,000 625 B 311,000 217 MPPA Matahari Putra Prima Tbk. --U9---1 122 123 119 119 -3 1,272,600 152,427,900 265 50.032 120 J 8,500 119 T/B 33,200 218 MRAT Mustika Ratu Tbk. --U5---1 140 149 142 143 3 39,500 5,613,900 15 22.000 143 T/J 5,600 141 B 200 219 MSKY MNC Sky Vision Tbk. --U9---1 1,300 0 0 1,300 0 0 0 0 85.526 1,300 J 1,519,200 1,295 B 200 220 MTDL Metrodata Electronics Tbk. --S9---1 1,790 1,790 1,780 1,785 -5 667,200 1,190,430,500 250 3,213.437 1,785 T/J 216,200 1,780 B 100 221 MTLA Metropolitan Land Tbk. --U6---1 496 520 490 520 24 135,200 66,460,600 9 218.624 515 J 6,000 496 B 200 222 MYOH Samindo Resources Tbk. --U2---1 1,200 1,200 1,180 1,195 -5 270,100 321,897,000 28 142.334 1,195 T/J 320,700 1,180 B 8,200 223 MYOR Mayora Indah Tbk. --M5KB-1 1,925 1,930 1,900 1,910 -15 1,059,300 2,019,477,000 449 9,554.777 1,910 T/J 22,200 1,905 B 40,900 224 MYTX Asia Pacific Investama Tbk. --U4---1 54 54 54 54 0 800 43,200 3 8.117 63 J 100 54 T/B 2,500 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 625 635 580 585 -40 3,890,600 2,338,245,500 1,012 180.000 590 J 8,800 585 T/B 179,700 226 NISP Bank OCBC NISP Tbk. --U8---1 835 850 840 840 5 21,800 18,426,500 6 1,017.886 860 J 15,500 840 T/B 10,900 227 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 985 J 1,400 890 B 200 228 NRCA Nusa Raya Cipta Tbk. --U6---1 352 354 348 352 0 574,400 202,582,000 51 41.412 354 J 1,000 352 T/B 1,193,000 229 NZIA Nusantara Almazia Tbk. --U6---1 540 540 525 540 0 2,400 1,277,000 7 245.455 550 J 100 520 B 1,000 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 454,900 22,745,000 25 98.922 50 T/J 4,309,300 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 177 181 175 178 1 40,750,400 7,267,384,400 1,873 178.000 178 T/J 3,384,600 177 B 5,239,000 232 PANR Panorama Sentrawisata Tbk. --U9---1 300 300 296 296 -4 1,012,000 301,157,400 231 177.596 296 T/J 20,400 294 B 11,500 233 PANS Panin Sekuritas Tbk. --U8---1 1,325 1,350 1,185 1,235 -90 107,900 136,935,500 70 898.182 1,245 J 3,600 1,235 T/B 7,800 234 PBID Panca Budi Idaman Tbk. --U3---1 990 1,015 980 995 5 1,100 1,084,500 5 117.059 995 T/J 4,000 975 B 200 235 PBRX Pan Brothers Tbk. --S4---1 272 288 268 288 16 337,900 95,705,200 78 509.735 288 T/J 20,000 282 B 1,000 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 640 0 0 640 0 0 0 0 53.333 770 J 1,300 675 B 500 237 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,795 1,840 1,795 1,800 5 54,175,900 98,335,360,000 6,313 600.000 1,800 T/J 633,900 1,795 B 1,290,100 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 920 915 915 915 -5 2,700 2,470,500 4 178.537 920 J 101,000 915 T/B 1,700 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,150 0 0 3,150 0 0 0 0 1,307.108 3,150 J 300 2,980 B 3,000 240 PNBN Bank Pan Indonesia Tbk --M8K--1 1,165 1,165 1,140 1,150 -15 1,616,400 1,865,099,500 203 1,914.752 1,160 J 67,900 1,150 T/B 315,700 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 800 40,000 5 50.000 50 T/J 5,968,200 0 B 0 242 PNIN Paninvest Tbk. --U8---1 1,010 1,020 1,000 1,000 -10 342,700 343,941,500 39 1,063.377 1,010 J 13,500 995 B 22,600 243 PNLF Panin Financial Tbk. --S8K--1 268 270 264 266 -2 15,990,100 4,256,111,400 392 287.505 266 T/J 347,800 264 B 704,900 244 POLL Pollux Properti Indonesia Tbk. --U6---1 10,500 10,550 10,500 10,525 25 379,600 3,986,055,000 1,225 1,711.382 10,525 T/J 1,100 10,500 B 3,900 245 PPRE PP Presisi Tbk. --U7---1 199 200 188 191 -8 11,132,900 2,180,181,600 2,863 44.419 192 J 359,200 191 T/B 50,100 246 PPRO PP Properti Tbk. --S6K--1 57 57 55 56 -1 40,310,900 2,254,385,000 788 121.081 56 T/J 8,428,200 55 B 31,759,800 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 135 135 135 135 0 100 13,500 1 76.001 145 J 150,000 125 B 51,000 248 PRDA Prodia Widyahusada Tbk. --U9---1 3,700 3,700 3,650 3,690 -10 24,500 90,386,000 11 56.769 3,700 J 100 3,690 T/B 256,100 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 169 169 165 166 -3 47,800 7,923,500 16 122.963 166 T/J 15,700 165 B 75,700 250 PTBA Bukit Asam Tbk. --S2BXO1 2,330 2,330 2,240 2,240 -90 30,619,900 69,368,703,000 5,046 1,947.826 2,250 J 65,400 2,240 T/B 1,210,900 251 PTIS Indo Straits Tbk. --U7---1 80 0 0 80 0 0 0 0 8.421 99 J 7,400 80 B 15,000 252 PTPP PP (Persero) Tbk. --S6XXO1 1,435 1,450 1,380 1,395 -40 14,315,500 19,989,559,500 2,459 262.218 1,395 T/J 362,600 1,390 B 36,600 253 PTRO Petrosea Tbk. --S2---1 1,545 1,550 1,525 1,535 -10 633,600 969,889,500 102 1,228.000 1,545 J 9,000 1,535 T/B 8,100 254 PTSN Sat Nusapersada Tbk --M4---1 246 248 240 242 -4 370,600 90,575,400 51 125.173 246 J 100 242 T/B 28,700 255 PUDP Pudjiadi Prestige Tbk. --U9---1 326 0 0 326 0 0 0 0 40.661 316 J 300 306 B 200 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 218 224 206 208 -10 4,817,900 1,019,724,800 655 69.333 210 J 193,800 208 T/B 60,600 257 PWON Pakuwon Jati Tbk. --S6B3O1 545 550 535 535 -10 19,097,100 10,273,336,500 2,094 2,062.531 540 J 1,416,800 535 T/B 1,419,900 258 PZZA Sarimelati Kencana Tbk. --U9---1 1,005 1,025 1,000 1,000 -5 346,800 349,587,500 121 90.909 1,010 J 1,000 1,000 T/B 100 259 RAJA Rukun Raharja Tbk. --S7---1 140 143 139 139 -1 333,700 46,743,800 109 477.466 140 J 76,700 139 T/B 16,300 260 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,085 1,105 1,065 1,080 -5 2,357,100 2,551,467,500 841 675.000 1,085 J 434,600 1,080 T/B 96,600 261 RANC Supra Boga Lestari Tbk. --U9---1 312 314 310 314 2 106,700 33,099,200 9 62.800 318 J 100 314 T/B 600 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 70 77 69 70 0 452,700 32,239,100 316 22.392 70 T/J 19,500 69 B 46,500 263 RDTX Roda Vivatex Tbk --U6---1 5,025 5,100 5,100 5,100 75 600 3,060,000 2 268.677 5,500 J 5,000 5,100 T/B 600 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 169 117 117 117 -52 100 11,700 1 54.000 196 J 200 117 T/B 6,300 265 RICY Ricky Putra Globalindo Tbk --U4---1 153 154 154 154 1 100 15,400 1 24.459 154 T/J 2,200 140 B 300 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 322 320 300 320 -2 300 94,000 2 2,503.912 320 T/J 700 302 B 2,200 267 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,285 1,295 1,280 1,295 10 25,500 32,920,500 18 507.843 1,295 T/J 1,800 1,290 B 800 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,200 9,000 9,200 0 7,500 68,350,000 6 5,935.484 9,200 T/J 19,800 9,050 B 100 269 SCMA Surya Citra Media Tbk. --S9XXO1 1,500 1,515 1,470 1,475 -25 19,740,100 29,383,414,000 1,707 667.261 1,480 J 200 1,475 T/B 175,200 270 SDPC Millennium Pharmacon International Tbk. --U9---1 112 114 84 92 -20 12,376,700 1,132,005,700 798 61.412 93 J 1,000 92 T/B 48,200 271 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 750 800 795 800 50 1,000 799,500 2 894.805 800 T/J 30,900 790 B 1,000 272 SGRO Sampoerna Agro Tbk. --U1---1 2,400 0 0 2,400 0 0 0 0 102.564 2,450 J 9,900 2,380 B 100 273 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,200 1,200 1,185 1,195 -5 1,632,400 1,949,360,000 667 206.034 1,195 T/J 48,600 1,190 B 24,300 274 SILO Siloam International Hospitals Tbk. --M9---1 6,600 6,600 6,525 6,600 0 81,200 535,252,500 135 74.959 6,600 T/J 16,100 6,525 B 200 275 SIMP Salim Ivomas Pratama Tbk. --M1---1 376 384 376 378 2 4,686,500 1,774,764,600 359 34.364 380 J 520,500 378 T/B 214,800 276 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 354 354 334 334 -20 7,495,600 2,549,640,200 871 59.643 336 J 224,800 334 T/B 369,700 277 SMCB Solusi Bangun Indonesia Tbk. --U3---1 995 995 990 990 -5 75,500 74,861,500 22 1,195.652 995 J 9,800 990 T/B 12,700 278 SMDR Samudera Indonesia Tbk. --U7---1 224 228 226 228 4 93,800 21,205,000 30 915.001 228 T/J 4,100 226 B 100 279 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 12,300 12,450 12,150 12,300 0 3,721,400 45,846,472,500 3,199 4,280.047 12,325 J 350,200 12,300 T/B 990,900 280 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 210 216 210 210 0 54,200 11,423,400 99 108.808 212 J 400 210 T/B 272,500 281 SMMA Sinarmas Multiartha Tbk. --U8---1 15,225 0 0 15,225 0 0 0 0 1,134.949 15,500 J 500 0 B 0 282 SMRA Summarecon Agung Tbk. --S6K--1 910 910 860 865 -45 21,165,300 18,598,417,000 2,015 1,421.295 870 J 160,000 865 T/B 2,188,000 283 SMSM Selamat Sempurna Tbk. --S4K--1 1,365 1,370 1,360 1,370 5 1,057,300 1,442,681,500 288 3,659.286 1,375 J 23,200 1,365 B 500 284 SOCI Soechi Lines Tbk. --M7---1 153 156 149 150 -3 4,296,700 652,018,300 510 27.273 151 J 52,500 150 T/B 102,600 285 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 0 0 5,275 0 0 0 0 511.515 5,850 J 100 4,300 B 200 286 SPMA Suparma Tbk. --U3---1 310 310 298 298 -12 12,300 3,720,800 11 133.584 298 T/J 1,600 294 B 12,000 287 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 272 262 260 260 -12 88,600 23,205,600 14 277.478 262 J 2,800 260 T/B 4,500 288 SRIL Sri Rejeki Isman Tbk. --S4LKO1 238 242 236 236 -2 8,632,200 2,053,999,800 700 98.333 238 J 186,500 236 T/B 389,100 289 SRSN Indo Acidatama Tbk --U3---1 55 56 54 55 0 5,284,600 290,682,500 78 10.017 55 T/J 241,200 54 B 325,700 290 SSIA Surya Semesta Internusa Tbk. --S6K--1 665 685 660 685 20 42,162,800 28,490,525,000 1,846 281.026 685 T/J 349,800 680 B 187,000 291 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 795 795 775 780 -15 20,047,100 15,801,454,000 317 116.418 780 T/J 49,800 775 B 393,300 292 STAR Buana Artha Anugerah Tbk. --U4---1 160 160 150 159 -1 408,600 64,925,000 31 155.882 159 T/J 59,900 152 B 100 293 SULI SLJ Global Tbk. --U3---1 50 51 50 51 1 1,513,300 75,665,200 14 0.729 51 T/J 1,207,200 50 B 688,300 294 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 295 TAXI Express Transindo Utama Tbk. --U7---1 50 0 0 50 0 0 0 0 8.929 50 J 61,431,400 0 B 0 296 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,190 1,195 1,150 1,170 -20 65,572,200 77,630,323,000 3,313 288.889 1,170 T/J 349,700 1,165 B 180,100 297 TBLA Tunas Baru Lampung Tbk. --S5K--1 855 890 855 865 10 580,100 505,107,500 272 196.971 870 J 3,900 865 T/B 71,600 298 TCID Mandom Indonesia Tbk. --U5---1 9,950 9,900 9,800 9,800 -150 3,500 34,320,000 8 961.237 9,800 T/J 700 9,700 B 1,100 299 TDPM Tridomain Performance Materials Tbk. --U3---1 199 208 190 200 1 3,492,400 698,549,000 20 87.719 200 T/J 99,900 190 B 4,300 300 TELE Tiphone Mobile Indonesia Tbk. --M9---1 226 230 214 216 -10 42,611,700 9,344,637,400 2,212 69.677 218 J 996,300 216 T/B 121,800 301 TGRA Terregra Asia Energy Tbk. --U7---1 105 112 105 108 3 2,114,600 229,461,400 425 54.000 109 J 26,800 108 T/B 193,700 302 TINS Timah Tbk. --S2K--1 740 750 730 735 -5 7,398,400 5,472,737,000 674 375.581 740 J 604,900 730 B 212,400 303 TIRT Tirta Mahakam Resources Tbk --U3---1 53 53 53 53 0 100 5,300 1 24.229 53 T/J 9,800 52 B 100 304 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 9,900 10,000 9,500 9,550 -350 1,048,700 10,144,165,000 1,857 590.460 9,550 T/J 5,400 9,525 B 100 305 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,900 3,910 3,850 3,860 -40 60,391,600 233,945,204,000 5,412 2,028.536 3,860 T/J 223,300 3,850 B 505,700 306 TMAS Temas Tbk. --M7---1 94 96 92 92 -2 1,116,600 104,766,600 98 211.601 93 J 49,800 92 T/B 65,600 307 TOBA Toba Bara Sejahtra Tbk. --U2---1 354 352 310 350 -4 210,100 73,731,000 5 73.858 350 T/J 90,000 334 B 100,200 308 TOPS Totalindo Eka Persada Tbk. --U6K--1 184 184 168 170 -14 1,216,400 213,604,700 209 273.615 178 J 6,000 170 T/B 13,000 309 TOTL Total Bangun Persada Tbk. --S6---1 410 414 408 410 0 4,751,100 1,948,505,000 91 147.362 410 T/J 10,900 408 B 19,900 310 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 845 850 830 840 -5 44,578,000 37,343,030,500 10,765 4,001.334 840 T/J 6,060,200 835 B 2,900 311 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 312 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 135 142 140 140 5 600 85,000 2 141.079 139 J 100,000 137 B 20,000 313 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 314 TRST Trias Sentosa Tbk. --U3---1 380 0 0 380 0 0 0 0 226.676 400 J 11,500 382 B 200,000 315 TSPC Tempo Scan Pacific Tbk. --U5---1 1,335 1,320 1,295 1,295 -40 180,900 236,325,500 53 231.019 1,300 J 10,000 1,295 T/B 100 316 TURI Tunas Ridean Tbk. --U9---1 1,025 1,090 900 925 -100 1,519,400 1,397,050,000 42 2,055.556 935 J 14,700 925 T/B 7,400 317 UCID Uni-Charm Indonesia Tbk. --U4---1 1,880 1,880 1,860 1,860 -20 1,193,600 2,221,599,500 283 124.000 1,865 J 7,000 1,860 T/B 60,600 318 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,575 1,635 1,570 1,635 60 1,450,300 2,351,638,000 374 3,170.079 1,635 T/J 76,100 1,630 B 12,700 319 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,820 0 0 3,820 0 0 0 0 141.478 3,780 J 100 3,500 B 100 320 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 99 99 92 96 -3 45,800 4,380,300 19 4.559 97 J 71,100 95 B 5,000 321 UNTR United Tractors Tbk. --S9BXO1 20,025 20,050 19,750 19,975 -50 2,561,900 51,134,242,500 3,582 23,779.762 19,975 T/J 32,800 19,950 B 300 322 UNVR Unilever Indonesia Tbk. --M5BXO1 8,250 8,250 8,150 8,225 -25 4,297,800 35,263,062,500 2,985 210,573.477 8,225 T/J 73,400 8,200 B 4,700 323 VICO Victoria Investama Tbk. --U8---1 102 113 103 112 10 39,600 4,164,500 8 89.600 111 J 11,100 107 B 1,500 324 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 66,501,000 3,325,050,000 849 16.667 50 T/J 11,210,300 0 B 0 325 VOKS Voksel Electric Tbk. --U4---1 270 282 262 278 8 100,100 27,888,400 20 122.974 276 J 3,700 266 B 3,000 326 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 282 284 274 274 -8 5,437,900 1,509,335,200 632 94.483 276 J 163,300 274 T/B 1,265,400 327 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 151 151 150 151 0 2,043,700 307,271,600 203 65.917 151 T/J 122,100 150 B 9,500 328 WIIM Wismilak Inti Makmur Tbk. --S5---1 150 152 146 146 -4 1,788,500 264,024,500 138 22.462 148 J 142,100 146 T/B 527,700 329 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,985 1,985 1,920 1,930 -55 6,458,200 12,547,490,500 2,025 496.076 1,930 T/J 59,000 1,925 B 26,400 330 WINS Wintermar Offshore Marine Tbk. --U7---1 101 102 98 100 -1 47,144,800 4,706,431,700 79 27.043 100 T/J 3,889,900 99 B 151,300 331 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 262 264 254 264 2 77,400 19,759,800 10 40.023 264 T/J 4,900 260 B 1,200 332 WOOD Integra Indocabinet Tbk. --S5K--1 482 486 462 464 -18 12,154,500 5,723,587,600 1,366 178.462 464 T/J 26,300 462 B 46,200 333 WSBP Waskita Beton Precast Tbk. --S3K--1 270 274 266 266 -4 22,325,400 5,975,334,800 1,319 54.286 268 J 1,798,900 266 T/B 515,900 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,305 1,310 1,250 1,255 -50 19,165,100 24,288,511,500 2,471 338.731 1,255 T/J 58,000 1,250 B 1,262,700 335 WTON Wijaya Karya Beton Tbk. --S3K--1 402 404 382 382 -20 10,591,400 4,118,726,000 1,176 64.746 384 J 627,800 382 T/B 58,600 Total 2,268,221,000 3,541,676,680,800 282,598 2,170,264,200 147,172,700 Jakarta, 30 January 2020 Trading Division