STOCK QUOTATION ------------------- DATE : Tuesday, 04 February 2020 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------ S T O C K No. ------------------------------------------------------------------ Remarks Prev. Close Change % Freq Volume Value B Code N A M E --- --------------- -------------------------------------------------- -------- ---------- ---------- -------- -------- ---------- ------------------ -------------------- --- 1 AALI Astra Agro Lestari Tbk. --S1K--1 11,400 11,250 -150 -1.32 405 413,700 4,696,865,000 1 2 ABBA Mahaka Media Tbk. --U9---2 71 70 -1 -1.41 718 9,165,800 651,769,500 2 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,800 6,800 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. --U9---1 1,440 1,490 50 3.47 2 1,100 1,642,500 1 5 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,600 1,600 0 0.00 4,042 21,324,800 34,172,330,000 1 6 ACST Acset Indonusa Tbk. --U6---1 880 860 -20 -2.27 20 50,300 43,339,500 1 7 ADES Akasha Wira International Tbk. --U5---2 950 970 20 2.11 7 4,200 3,990,500 2 8 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,015 1,015 0 0.00 689 1,942,000 1,967,294,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,950 9,975 25 0.25 54 129,400 1,290,625,000 1 10 ADMG Polychem Indonesia Tbk --U3---1 152 155 3 1.97 47 340,600 52,180,200 1 11 ADRO Adaro Energy Tbk. --S2BXO1 1,225 1,270 45 3.67 7,066 65,979,400 83,701,217,500 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 386 392 6 1.55 16 273,800 106,124,800 2 13 AGII Aneka Gas Industri Tbk. --S3---1 585 570 -15 -2.56 65 100,100 57,330,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 148 147 -1 -0.68 387 1,598,200 236,408,200 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 148 148 0 0.00 0 0 0 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 58 57 -1 -1.72 74 827,800 47,881,600 2 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 180 0 0.00 0 0 0 2 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 168 0 0.00 0 0 0 1 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 0 0.00 3 1,000 50,000 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 340 340 0 0.00 0 0 0 2 21 AKRA AKR Corporindo Tbk. --S9XXO1 3,160 3,200 40 1.27 2,274 16,155,000 51,379,915,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 496 422 -74 -14.92 25 31,000 14,912,800 2 23 ALDO Alkindo Naratama Tbk. --U3---2 430 420 -10 -2.33 20 29,400 12,376,600 2 24 ALKA Alakasa Industrindo Tbk --U3---2 318 334 16 5.03 2 300 100,600 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 292 274 -18 -6.16 10 14,500 3,980,600 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 388 390 2 0.52 1 2,000 780,000 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 304 304 0 0.00 0 0 0 2 28 AMAR Bank Amar Indonesia Tbk. --U8---2 406 424 18 4.43 1,604 3,072,100 1,415,037,800 2 29 AMFG Asahimas Flat Glass Tbk. --U3---1 3,330 3,300 -30 -0.90 1 1,000 3,300,000 1 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 404 4 1.00 11 21,000 8,460,000 2 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,650 2,590 -60 -2.26 267 529,200 1,376,151,000 2 32 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 815 810 -5 -0.61 39 520,400 417,611,500 1 33 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 13 42,400 2,120,000 2 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 860 860 0 0.00 0 0 0 1 35 ANTM Aneka Tambang Tbk. --S2XXO1 715 730 15 2.10 4,083 49,024,800 35,477,176,500 1 36 APEX Apexindo Pratama Duta Tbk. --U2---2 258 236 -22 -8.53 15 23,200 5,183,800 2 37 APIC Pacific Strategic Financial Tbk. --U8---2 695 700 5 0.72 29 194,600 136,021,000 2 38 APII Arita Prima Indonesia Tbk. --U9---2 218 164 -54 -24.77 89 797,300 144,032,800 2 39 APLI Asiaplast Industries Tbk. --U3---1 167 166 -1 -0.60 15 85,100 14,082,600 1 40 APLN Agung Podomoro Land Tbk. --M6K--1 144 151 7 4.86 782 10,909,000 1,616,104,100 1 41 APOL Arpeni Pratama Ocean Line Tbk. --U7---1 50 50 0 0.00 0 0 0 1 42 ARGO Argo Pantes Tbk --U4---2 825 825 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. --U2---2 740 740 0 0.00 0 0 0 2 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,980 1,990 10 0.51 365 658,200 1,290,521,000 2 45 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. --S3---1 432 430 -2 -0.46 10 17,300 7,418,400 1 47 ARTA Arthavest Tbk --U9---2 300 362 62 20.67 9 25,500 9,280,000 2 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 0 0.00 1 1,300 65,000 1 49 ARTO Bank Artos Indonesia Tbk. --U8---2 3,500 3,500 0 0.00 16 5,000 17,380,000 2 50 ASBI Asuransi Bintang Tbk. --U8---2 294 294 0 0.00 0 0 0 2 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 1,000 0 0.00 0 0 0 1 52 ASGR Astra Graphia Tbk. --U9---1 950 950 0 0.00 23 130,300 122,633,500 1 53 ASII Astra International Tbk. --S4BXO1 6,275 6,400 125 1.99 6,754 46,272,800 295,307,695,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 117 120 3 2.56 9 34,300 4,093,900 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,345 1,345 0 0.00 77 123,000 164,318,000 1 56 ASRI Alam Sutera Realty Tbk. --S6---1 186 185 -1 -0.54 528 10,564,000 1,968,934,300 1 57 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 2,020 0 0.00 0 0 0 2 58 ASSA Adi Sarana Armada Tbk. --S7K--1 540 545 5 0.93 225 4,829,700 2,651,902,000 1 59 ATIC Anabatic Technologies Tbk. --U9---1 685 685 0 0.00 0 0 0 1 60 AUTO Astra Otoparts Tbk. --M4---1 1,180 1,185 5 0.42 155 391,000 463,673,000 1 61 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 3 3,300 165,000 2 62 BACA Bank Capital Indonesia Tbk. --U8---2 310 310 0 0.00 5 21,100 6,442,200 2 63 BAJA Saranacentral Bajatama Tbk. --U3---2 75 72 -3 -4.00 647 2,412,200 177,937,500 2 64 BALI Bali Towerindo Sentra Tbk. --U7---2 835 840 5 0.60 4 900 752,000 2 65 BAPA Bekasi Asri Pemula Tbk. --U6---1 55 55 0 0.00 1 100 5,500 1 66 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 3 10,700 535,000 2 67 BATA Sepatu Bata Tbk. --U4---1 600 615 15 2.50 10 45,000 27,038,500 1 68 BAYU Bayu Buana Tbk --U9---2 1,045 1,040 -5 -0.48 7 11,200 11,540,000 2 69 BBCA Bank Central Asia Tbk. --S8B3O1 32,200 33,000 800 2.48 10,410 22,663,300 744,012,655,000 1 70 BBHI Bank Harda Internasional Tbk. --U8---2 104 110 6 5.77 1 300 33,000 2 71 BBKP Bank Bukopin Tbk. --S8---1 220 214 -6 -2.73 490 5,687,500 1,226,311,400 1 72 BBLD Buana Finance Tbk. --U8---2 420 420 0 0.00 0 0 0 2 73 BBMD Bank Mestika Dharma Tbk. --U8---1 2,340 2,340 0 0.00 0 0 0 1 74 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,125 7,350 225 3.16 4,143 19,660,000 143,331,017,500 1 75 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,460 4,560 100 2.24 9,652 112,377,400 512,752,769,000 1 76 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 0 0.00 1 400 20,000 1 77 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,810 1,840 30 1.66 4,844 32,516,500 58,757,371,000 1 78 BBYB Bank Yudha Bhakti Tbk. --U8---1 272 282 10 3.68 8 18,700 5,255,400 1 79 BCAP MNC Kapital Indonesia Tbk. --S8---1 140 143 3 2.14 11,144 14,337,400 2,083,193,400 1 80 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 450 0 0.00 0 0 0 2 81 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 0 0.00 19 159,200 7,960,000 2 82 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,470 3,430 -40 -1.15 625 666,000 2,298,024,000 1 83 BEEF Estika Tata Tiara Tbk. --S1---2 356 356 0 0.00 200 1,631,600 580,340,400 2 84 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 11 85,400 4,270,000 2 85 BELL Trisula Textile Industries Tbk. --U4---2 555 555 0 0.00 4 10,100 5,605,500 2 86 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 159 162 3 1.89 963 13,346,500 2,183,656,300 1 87 BFIN BFI Finance Indonesia Tbk. --S8---2 545 545 0 0.00 15 2,785,800 1,518,207,000 2 88 BGTG Bank Ganesha Tbk. --U8---2 50 52 2 4.00 966 19,736,600 1,077,046,300 2 89 BHIT MNC Investama Tbk. --S9---1 61 61 0 0.00 1,915 8,550,000 526,412,100 1 90 BIKA Binakarya Jaya Abadi Tbk. --U6---2 186 185 -1 -0.54 5 5,800 1,080,700 2 91 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 0 0.00 3 800 40,000 2 92 BINA Bank Ina Perdana Tbk. --U8---1 900 865 -35 -3.89 27 178,100 154,298,500 1 93 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 7 3,600 180,000 2 94 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 0 0 0 2 95 BIRD Blue Bird Tbk. --S7---1 2,390 2,460 70 2.93 356 1,811,000 4,464,710,000 1 96 BISI BISI International Tbk. --U1---1 995 990 -5 -0.50 18 21,300 21,092,000 1 97 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 975 1,005 30 3.08 1,046 5,628,800 5,612,413,000 1 98 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 625 630 5 0.80 581 5,666,800 3,573,754,500 1 99 BKDP Bukit Darmo Property Tbk --U6---2 55 55 0 0.00 1 100 5,500 2 100 BKSL Sentul City Tbk. --S6K--1 56 57 1 1.79 4,975 158,294,500 9,043,563,700 1 101 BKSW Bank QNB Indonesia Tbk. --U8---2 159 164 5 3.14 7 3,100 505,500 2 102 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 1 100 5,000 1 103 BLTZ Graha Layar Prima Tbk. --U9---2 4,200 4,200 0 0.00 0 0 0 2 104 BLUE Berkah Prima Perkasa Tbk. --U9---2 510 520 10 1.96 171 143,300 73,823,000 2 105 BMAS Bank Maspion Indonesia Tbk. --U8---2 290 226 -64 -22.07 64 339,200 85,166,400 2 106 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,500 7,525 25 0.33 4,064 69,428,700 523,302,222,500 1 107 BMSR Bintang Mitra Semestaraya Tbk --U9---1 90 90 0 0.00 104 337,100 30,798,300 1 108 BMTR Global Mediacom Tbk. --S9K--1 326 334 8 2.45 767 8,012,500 2,676,921,200 1 109 BNBA Bank Bumi Arta Tbk. --U8---1 314 312 -2 -0.64 11 12,500 3,895,200 1 110 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 2 600 30,000 2 111 BNGA Bank CIMB Niaga Tbk. --M8K--1 880 900 20 2.27 299 3,148,100 2,830,941,000 1 112 BNII Bank Maybank Indonesia Tbk. --M8---1 200 200 0 0.00 40 253,800 50,808,000 1 113 BNLI Bank Permata Tbk. --M8K--1 1,140 1,180 40 3.51 920 8,367,000 9,717,522,500 1 114 BOGA Bintang Oto Global Tbk. --U9K--2 1,570 1,570 0 0.00 418 3,617,700 5,688,026,000 2 115 BOLA Bali Bintang Sejahtera Tbk. --U9---2 268 268 0 0.00 13 3,800 1,009,800 2 116 BOLT Garuda Metalindo Tbk. --U4---2 815 830 15 1.84 101 113,800 93,257,000 2 117 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 127 131 4 3.15 292 1,083,800 143,714,000 2 118 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 1,310 0 0.00 0 0 0 2 119 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 10,000 0 0.00 0 0 0 2 120 BPTR Batavia Prosperindo Trans Tbk. --M7---1 90 90 0 0.00 2 400 37,000 1 121 BRAM Indo Kordsa Tbk. --U4---1 7,000 7,000 0 0.00 0 0 0 1 122 BRIS Bank BRIsyariah Tbk. --M8---1 306 310 4 1.31 232 1,928,300 597,400,600 1 123 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 106 13,078,700 653,935,000 2 124 BRNA Berlina Tbk. --U3---2 1,020 1,020 0 0.00 0 0 0 2 125 BRPT Barito Pacific Tbk. --S3XXO1 1,275 1,270 -5 -0.39 4,138 46,617,600 59,487,529,500 1 126 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,100 1,150 50 4.55 1,497 6,758,300 7,687,853,500 1 127 BSIM Bank Sinarmas Tbk. --U8---1 500 505 5 1.00 2 500 253,000 1 128 BSSR Baramulti Suksessarana Tbk. --U2---2 1,890 1,890 0 0.00 0 0 0 2 129 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 1,750 0 0.00 0 0 0 2 130 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 0 0.00 1 1,000 50,000 2 131 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 132 BTON Betonjaya Manunggal Tbk. --U3---2 196 191 -5 -2.55 12 43,000 8,255,400 2 133 BTPN Bank BTPN Tbk. --U8---1 2,980 2,940 -40 -1.34 34 33,300 98,668,000 1 134 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,710 4,680 -30 -0.64 4,221 5,618,200 26,524,417,000 1 135 BUDI Budi Starch & Sweetener Tbk. --U5---1 97 97 0 0.00 25 518,100 50,355,800 1 136 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,400 1,400 0 0.00 2 1,000 1,400,000 2 137 BULL Buana Lintas Lautan Tbk. --S7---1 174 178 4 2.30 239 42,872,700 7,555,093,400 1 138 BUMI Bumi Resources Tbk. --U2---2 53 53 0 0.00 1,416 142,181,200 7,538,597,300 2 139 BUVA Bukit Uluwatu Villa Tbk. --U9---2 55 55 0 0.00 6 26,300 1,421,000 2 140 BVIC Bank Victoria International Tbk. --U8---1 69 70 1 1.45 615 2,453,900 175,649,600 1 141 BWPT Eagle High Plantations Tbk. --U1---1 112 116 4 3.57 942 14,598,300 1,683,489,700 1 142 BYAN Bayan Resources Tbk. --U2---1 15,200 15,200 0 0.00 0 0 0 1 143 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 58 58 0 0.00 102 950,300 55,216,100 2 144 CAMP Campina Ice Cream Industry Tbk. --U5---1 314 310 -4 -1.27 224 380,400 115,674,600 1 145 CANI Capitol Nusantara Indonesia Tbk. --U7---2 159 159 0 0.00 0 0 0 2 146 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 92 90 -2 -2.17 819 1,617,600 149,421,700 1 147 CASA Capital Financial Indonesia Tbk. --U8---2 418 418 0 0.00 11 1,196,200 497,313,200 2 148 CASS Cardig Aero Services Tbk. --U7---2 555 500 -55 -9.91 6 1,300 655,000 2 149 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 252 256 4 1.59 87 674,400 172,715,400 2 150 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,580 1,595 15 0.95 22 9,800 15,649,500 1 151 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 68 67 -1 -1.47 85 3,442,900 230,744,300 2 152 CFIN Clipan Finance Indonesia Tbk. --U8---1 252 250 -2 -0.79 89 10,047,200 2,511,811,800 1 153 CINT Chitose Internasional Tbk. --U5---2 252 264 12 4.76 16 74,200 19,277,800 2 154 CITA Cita Mineral Investindo Tbk. --U2---2 2,000 1,700 -300 -15.00 51 186,800 324,574,500 2 155 CITY Natura City Developments Tbk. --U6---1 118 79 -39 -33.05 382 1,870,500 170,401,000 1 156 CKRA Cakra Mineral Tbk. --U2---2 76 76 0 0.00 0 0 0 2 157 CLAY Citra Putra Realty Tbk. --U9---2 2,750 2,700 -50 -1.82 962 1,891,600 5,136,970,000 2 158 CLEO Sariguna Primatirta Tbk. --M5K--1 480 484 4 0.83 462 7,973,900 3,854,650,200 1 159 CLPI Colorpak Indonesia Tbk. --U9---2 725 735 10 1.38 20 79,100 58,412,500 2 160 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 2,000 1,975 -25 -1.25 16 137,000 248,375,500 1 161 CMPP AirAsia Indonesia Tbk. --U7---2 184 184 0 0.00 0 0 0 2 162 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 0 0.00 1 200 10,000 1 163 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 250 0 0.00 0 0 0 2 164 CNTX Century Textile Industry Tbk. --U4---2 344 344 0 0.00 0 0 0 2 165 COCO Wahana Interfood Nusantara Tbk. --U5---2 850 850 0 0.00 5 4,300 3,641,500 2 166 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 1 100 5,000 2 167 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,200 6,250 50 0.81 4,059 3,756,700 23,631,205,000 1 168 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 4 1,500 75,000 2 169 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 1 100 5,000 1 170 CSAP Catur Sentosa Adiprana Tbk. --U9---1 438 438 0 0.00 9 18,100 7,830,800 1 171 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 83 83 0 0.00 40 179,800 14,834,100 2 172 CSRA Cisadane Sawit Raya Tbk. --U1---2 595 655 60 10.08 1,736 10,801,200 6,878,989,000 2 173 CTBN Citra Tubindo Tbk. --U3---1 3,150 3,150 0 0.00 0 0 0 1 174 CTRA Ciputra Development Tbk. --S6XXO1 870 895 25 2.87 2,361 17,608,100 15,677,111,000 1 175 CTTH Citatah Tbk. --U2---2 63 51 -12 -19.05 59 312,500 17,097,600 2 176 DART Duta Anggada Realty Tbk. --U6---1 324 320 -4 -1.23 2 4,300 1,376,000 1 177 DAYA Duta Intidaya Tbk. --U9---2 262 262 0 0.00 0 0 0 2 178 DEAL Dewata Freightinternational Tbk. --U7---2 108 114 6 5.56 4,295 35,468,400 4,330,176,700 2 179 DEFI Danasupra Erapacific Tbk. --U8---2 1,890 1,895 5 0.26 64 56,000 105,777,500 2 180 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 1 100 5,000 1 181 DFAM Dafam Property Indonesia Tbk. --U9---2 390 386 -4 -1.03 158 256,300 99,805,800 2 182 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 0 0 0 1 183 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 0 0.00 1 1,200 2,040,000 2 184 DILD Intiland Development Tbk. --U6---1 292 292 0 0.00 63 253,200 73,928,200 1 185 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,610 2,600 -10 -0.38 118 111,600 288,733,000 2 186 DKFT Central Omega Resources Tbk. --S2---2 117 134 17 14.53 1,269 12,844,800 1,626,555,300 2 187 DLTA Delta Djakarta Tbk. --U5---1 6,500 6,500 0 0.00 0 0 0 1 188 DMAS Puradelta Lestari Tbk. --M6K--1 268 264 -4 -1.49 988 25,394,900 6,770,458,200 1 189 DMMX Digital Mediatama Maxima Tbk. --U9---2 204 208 4 1.96 187 2,875,900 597,352,200 2 190 DMND Diamond Food Indonesia Tbk. --U5---1 1,015 1,080 65 6.40 527 528,300 561,854,500 1 191 DNAR Bank Oke Indonesia Tbk. --U8---1 200 200 0 0.00 0 0 0 1 192 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,200 0 0.00 1 200 640,000 2 193 DOID Delta Dunia Makmur Tbk. --S2---1 212 212 0 0.00 483 5,038,100 1,087,177,200 1 194 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 282 282 0 0.00 0 0 0 1 195 DPUM Dua Putra Utama Makmur Tbk. --U9---1 100 100 0 0.00 3 492,800 49,280,000 1 196 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 98 98 0 0.00 18 61,000 5,842,000 1 197 DSNG Dharma Satya Nusantara Tbk. --S1---1 410 414 4 0.98 13 509,000 210,083,600 1 198 DSSA Dian Swastatika Sentosa Tbk --U2---1 12,775 12,775 0 0.00 0 0 0 1 199 DUCK Jaya Bersama Indo Tbk. --U9---1 1,220 1,200 -20 -1.64 29 318,400 382,937,500 1 200 DUTI Duta Pertiwi Tbk --U6---2 4,990 4,990 0 0.00 0 0 0 2 201 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,200 0 0.00 4 500 1,100,000 1 202 DWGL Dwi Guna Laksana Tbk. --U9---2 188 190 2 1.06 16 4,100 790,800 2 203 DYAN Dyandra Media International Tbk. --S9---1 66 67 1 1.52 249 3,713,900 251,172,900 1 204 EAST Eastparc Hotel Tbk. --S9---2 84 86 2 2.38 130 2,804,300 241,254,800 2 205 ECII Electronic City Indonesia Tbk. --U9---2 1,010 1,010 0 0.00 0 0 0 2 206 EKAD Ekadharma International Tbk. --U3---1 1,030 1,065 35 3.40 76 44,600 47,337,500 1 207 ELSA Elnusa Tbk. --S2K--1 260 258 -2 -0.77 890 15,958,200 4,123,978,400 1 208 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 5 1,700 85,000 1 209 EMDE Megapolitan Developments Tbk. --U6---2 214 212 -2 -0.93 4 20,100 4,261,200 2 210 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,800 5,800 0 0.00 0 0 0 1 211 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 9 1,147,000 57,350,000 2 212 ENVY Envy Technologies Indonesia Tbk. --U9---2 278 278 0 0.00 0 0 0 2 213 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 2,100 0 0.00 0 0 0 2 214 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,560 1,585 25 1.60 2,373 7,333,700 11,581,463,500 1 215 ERTX Eratex Djaja Tbk. --U4---2 125 124 -1 -0.80 7 16,300 1,893,100 2 216 ESIP Sinergi Inti Plastindo Tbk. --U3---2 222 185 -37 -16.67 61 137,600 25,877,000 2 217 ESSA Surya Esa Perkasa Tbk. --S2K--1 218 222 4 1.83 298 1,862,200 411,283,000 1 218 ESTI Ever Shine Tex Tbk. --U4---1 52 52 0 0.00 31 146,200 7,333,600 1 219 ETWA Eterindo Wahanatama Tbk --U3---1 60 58 -2 -3.33 30 226,800 13,285,900 1 220 EXCL XL Axiata Tbk. --S7BXO1 2,840 2,840 0 0.00 3,735 15,726,100 45,104,637,000 1 221 FAST Fast Food Indonesia Tbk. --U9---2 2,220 2,210 -10 -0.45 2 300 662,000 2 222 FASW Fajar Surya Wisesa Tbk. --U3---1 7,250 7,250 0 0.00 0 0 0 1 223 FILM MD Pictures Tbk. --U9---1 220 212 -8 -3.64 1,425 6,851,500 1,449,295,400 1 224 FINN First Indo American Leasing Tbk. --U8---2 50 50 0 0.00 0 0 0 2 225 FIRE Alfa Energi Investama Tbk. --U2---2 169 172 3 1.78 1,708 8,243,200 1,459,700,200 2 226 FISH FKS Multi Agro Tbk. --U9---2 2,700 2,700 0 0.00 0 0 0 2 227 FITT Hotel Fitra International Tbk. --U9---2 77 76 -1 -1.30 31 113,200 8,101,200 2 228 FMII Fortune Mate Indonesia Tbk --U6---2 470 470 0 0.00 0 0 0 2 229 FOOD Sentra Food Indonesia Tbk. --S5---2 99 100 1 1.01 57 54,500 5,494,200 2 230 FORU Fortune Indonesia Tbk --U9---2 108 106 -2 -1.85 8 4,200 421,400 2 231 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 0 0.00 0 0 0 1 232 FPNI Lotte Chemical Titan Tbk. --U3---2 80 82 2 2.50 1,011 1,297,500 106,269,200 2 233 FREN Smartfren Telecom Tbk. --U7---1 93 96 3 3.23 2,725 51,207,500 4,976,529,700 1 234 FUJI Fuji Finance Indonesia Tbk. --U8---2 109 105 -4 -3.67 44 256,000 26,804,700 2 235 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 0 0 0 1 236 GDST Gunawan Dianjaya Steel Tbk. --U3---2 75 73 -2 -2.67 257 1,166,800 86,138,500 2 237 GDYR Goodyear Indonesia Tbk. --U4---1 1,950 1,950 0 0.00 0 0 0 1 238 GEMA Gema Grahasarana Tbk. --U9---2 366 366 0 0.00 2 10,100 3,696,400 2 239 GEMS Golden Energy Mines Tbk. --U2---1 2,550 2,550 0 0.00 0 0 0 1 240 GGRM Gudang Garam Tbk. --M5B3O1 55,475 55,675 200 0.36 2,304 759,400 42,296,810,000 1 241 GGRP Gunung Raja Paksi Tbk. --U3---2 400 460 60 15.00 34 27,800 12,659,400 2 242 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,555 1,170 -385 -24.76 19 63,200 87,996,000 1 243 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 388 386 -2 -0.52 1,192 7,198,600 2,811,214,600 1 244 GJTL Gajah Tunggal Tbk. --S4---1 486 484 -2 -0.41 211 1,467,100 710,583,600 1 245 GLOB Global Teleshop Tbk. --U9---2 372 368 -4 -1.08 24 11,000 3,898,000 2 246 GLVA Galva Technologies Tbk. --U9---2 246 274 28 11.38 150 493,500 130,708,400 2 247 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 105 109 4 3.81 737 12,239,500 1,381,004,100 1 248 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,550 17,500 -50 -0.28 2 1,000 17,500,000 2 249 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 220 220 0 0.00 0 0 0 2 250 GOLL Golden Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 251 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,320 1,325 5 0.38 81 255,200 335,847,000 1 252 GPRA Perdana Gapuraprima Tbk. --U6---1 59 60 1 1.69 185 2,193,700 125,737,900 1 253 GREN Evergreen Invesco Tbk. --U9---1 328 328 0 0.00 0 0 0 1 254 GSMF Equity Development Investment Tbk. --U8---2 117 117 0 0.00 0 0 0 2 255 GTBO Garda Tujuh Buana Tbk --U2---2 125 125 0 0.00 5 3,700 414,900 2 256 GWSA Greenwood Sejahtera Tbk. --U6---1 132 134 2 1.52 7 6,100 852,900 1 257 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 0 0 0 1 258 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 259 HDFA Radana Bhaskara Finance Tbk. --U8---1 111 111 0 0.00 0 0 0 1 260 HDIT Hensel Davest Indonesia Tbk. --U9---1 605 605 0 0.00 3 1,100 665,500 1 261 HDTX Panasia Indo Resources Tbk. --U4---1 120 120 0 0.00 0 0 0 1 262 HEAL Medikaloka Hermina Tbk. --U9---1 3,360 3,340 -20 -0.60 40 29,600 100,050,000 1 263 HELI Jaya Trishindo Tbk. --U7---2 179 172 -7 -3.91 3 30,100 5,178,200 2 264 HERO Hero Supermarket Tbk. --U9---1 850 850 0 0.00 0 0 0 1 265 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,080 3,100 20 0.65 60 209,200 648,344,000 1 266 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 550 -25 -4.35 14 202,700 118,015,500 1 267 HKMU HK Metals Utama Tbk. --U9---1 160 160 0 0.00 141 1,447,900 234,550,500 1 268 HMSP H.M. Sampoerna Tbk. --M5LKO1 2,060 2,070 10 0.49 2,792 28,576,400 59,243,436,000 1 269 HOKI Buyung Poetra Sembada Tbk. --U5K--1 860 865 5 0.58 565 26,161,800 22,615,066,000 1 270 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 0 0.00 0 0 0 2 271 HOTL Saraswati Griya Lestari Tbk. --U9---1 90 90 0 0.00 18 18,700 1,886,500 1 272 HRME Menteng Heritage Realty Tbk. --U9---2 1,035 1,035 0 0.00 675 30,513,300 31,695,837,000 2 273 HRTA Hartadinata Abadi Tbk. --S5---1 276 280 4 1.45 335 1,791,300 498,497,400 1 274 HRUM Harum Energy Tbk. --M2K--1 1,320 1,290 -30 -2.27 282 2,820,800 3,658,799,000 1 275 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 1 2,000 100,000 2 276 IBFN Intan Baruprana Finance Tbk. --U8---2 370 360 -10 -2.70 9 24,200 9,235,800 2 277 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,225 5,225 0 0.00 0 0 0 1 278 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,400 11,600 200 1.75 2,398 6,060,300 70,269,145,000 1 279 ICON Island Concepts Indonesia Tbk. --U9---2 76 72 -4 -5.26 45 272,600 20,056,600 2 280 IDPR Indonesia Pondasi Raya Tbk. --U6---1 380 380 0 0.00 0 0 0 1 281 IFII Indonesia Fibreboard Industry Tbk. --U3---1 173 172 -1 -0.58 77 257,200 44,432,200 1 282 IFSH Ifishdeco Tbk. --U2---2 460 488 28 6.09 3 600 293,000 2 283 IGAR Champion Pacific Indonesia Tbk. --U3---1 306 308 2 0.65 28 58,100 17,636,400 1 284 IIKP Inti Agri Resources Tbk --U5---2 50 50 0 0.00 0 0 0 2 285 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 51 1 2.00 134 2,675,600 135,673,300 1 286 IKBI Sumi Indo Kabel Tbk. --U4---2 250 250 0 0.00 15 69,900 17,475,000 2 287 IMAS Indomobil Sukses Internasional Tbk. --M4---1 945 900 -45 -4.76 503 1,519,300 1,390,298,500 1 288 IMJS Indomobil Multi Jasa Tbk. --M8---1 260 256 -4 -1.54 29 250,600 64,483,200 1 289 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 0 0.00 5 106,400 117,040,000 2 290 INAF Indofarma (Persero) Tbk. --U5---1 755 785 30 3.97 1,416 3,662,600 2,878,875,000 1 291 INAI Indal Aluminium Industry Tbk. --U3---2 416 402 -14 -3.37 5 2,100 845,600 2 292 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 3 6,200 310,000 2 293 INCI Intanwijaya Internasional Tbk --U3---1 422 422 0 0.00 0 0 0 1 294 INCO Vale Indonesia Tbk. --S2XXO1 3,250 3,300 50 1.54 3,250 11,726,300 38,569,236,000 1 295 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,675 7,750 75 0.98 2,471 5,253,300 40,701,835,000 1 296 INDO Royalindo Investa Wijaya Tbk. --U6---2 168 169 1 0.60 722 3,050,500 532,385,100 2 297 INDR Indo-Rama Synthetics Tbk. --U4---1 2,330 2,350 20 0.86 10 2,200 4,966,000 1 298 INDS Indospring Tbk. --M4---1 2,000 2,260 260 13.00 31 143,000 319,520,000 1 299 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 0 0 0 2 300 INDY Indika Energy Tbk. --S2K--1 915 900 -15 -1.64 1,050 3,675,000 3,377,664,000 1 301 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,525 6,525 0 0.00 3,837 5,130,700 33,789,180,000 1 302 INOV Inocycle Technology Group Tbk. --M3---2 298 306 8 2.68 39 235,400 70,914,000 2 303 INPC Bank Artha Graha Internasional Tbk. --U8---1 54 52 -2 -3.70 99 1,976,100 100,653,900 1 304 INPP Indonesian Paradise Property Tbk. --U9---2 995 795 -200 -20.10 47 199,100 176,307,000 2 305 INPS Indah Prakasa Sentosa Tbk. --U9---2 4,000 4,000 0 0.00 889 761,400 3,030,515,000 2 306 INRU Toba Pulp Lestari Tbk. --U3---2 795 795 0 0.00 0 0 0 2 307 INTA Intraco Penta Tbk. --U9---2 474 466 -8 -1.69 3 400 187,400 2 308 INTD Inter Delta Tbk --U9---2 230 190 -40 -17.39 23 25,600 4,889,300 2 309 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 16,875 16,850 -25 -0.15 2,301 1,903,000 32,125,185,000 1 310 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 550 590 40 7.27 164 2,006,700 1,154,249,500 2 311 IPCM Jasa Armada Indonesia Tbk. --U7---2 174 167 -7 -4.02 7 7,200 1,200,300 2 312 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 77 78 1 1.30 8 15,700 1,213,400 1 313 IPTV MNC Vision Networks Tbk. --U9---1 380 400 20 5.26 10,237 15,446,800 6,052,540,400 1 314 IRRA Itama Ranoraya Tbk. --U9---2 680 685 5 0.74 556 6,301,300 4,310,601,500 2 315 ISAT Indosat Tbk. --S7K--1 2,170 2,190 20 0.92 3,526 5,616,400 12,339,784,000 1 316 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 155 155 0 0.00 437 5,136,500 804,075,600 1 317 ITIC Indonesian Tobacco Tbk. --U5---2 2,300 2,320 20 0.87 2,085 12,104,400 28,176,103,000 2 318 ITMA Sumber Energi Andalan Tbk. --U9---2 478 430 -48 -10.04 248 378,400 179,518,700 2 319 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,050 10,150 100 1.00 1,746 1,370,400 13,932,072,500 1 320 JAST Jasnita Telekomindo Tbk. --U7---2 1,530 1,515 -15 -0.98 48 9,402,500 14,261,341,500 2 321 JAWA Jaya Agra Wattie Tbk. --U1---1 86 88 2 2.33 2 2,000 174,000 1 322 JAYA Armada Berjaya Trans Tbk. --U7---2 86 85 -1 -1.16 45 477,200 40,676,500 2 323 JECC Jembo Cable Company Tbk. --U4---2 5,700 5,700 0 0.00 0 0 0 2 324 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 0 0.00 1 2,600 130,000 2 325 JIHD Jakarta International Hotels & Development Tbk. --U9---2 550 550 0 0.00 2 101,200 55,660,000 2 326 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 488 488 0 0.00 0 0 0 1 327 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 60 0 0.00 0 0 0 2 328 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 825 845 20 2.42 1 100 84,500 2 329 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,465 1,480 15 1.02 2,426 12,672,200 18,651,778,500 1 330 JRPT Jaya Real Property Tbk. --S6K--1 530 530 0 0.00 264 7,562,000 4,000,928,000 1 331 JSKY Sky Energy Indonesia Tbk. --U4---1 138 134 -4 -2.90 1,002 7,654,300 1,064,932,900 1 332 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,520 4,640 120 2.65 2,447 6,151,500 28,553,493,000 1 333 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 900 0 0.00 0 0 0 2 334 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 970 965 -5 -0.52 9 148,400 143,944,000 2 335 KAEF Kimia Farma (Persero) Tbk. --M5---1 955 965 10 1.05 1,668 3,767,300 3,649,428,500 1 336 KARW ICTSI Jasa Prima Tbk. --U7---2 58 59 1 1.72 73 503,300 29,083,300 2 337 KAYU Darmi Bersaudara Tbk. --U9---2 73 80 7 9.59 2,426 29,242,700 2,427,559,200 2 338 KBLI KMI Wire & Cable Tbk. --S4K--1 480 480 0 0.00 136 870,700 416,563,600 1 339 KBLM Kabelindo Murni Tbk. --U4---2 254 254 0 0.00 10 6,700 1,660,600 2 340 KBLV First Media Tbk. --U9---2 300 300 0 0.00 0 0 0 2 341 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 50 0 0.00 0 0 0 2 342 KDSI Kedawung Setia Industrial Tbk. --U3---2 1,050 1,075 25 2.38 10 4,900 5,244,500 2 343 KEEN Kencana Energi Lestari Tbk. --S7---1 414 406 -8 -1.93 40 2,341,500 954,539,600 1 344 KEJU Mulia Boga Raya Tbk. --U5---2 810 815 5 0.62 24 20,800 16,717,000 2 345 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 61 58 -3 -4.92 17 38,500 2,202,500 2 346 KICI Kedaung Indah Can Tbk --U5---1 234 224 -10 -4.27 12 6,700 1,293,100 1 347 KIJA Kawasan Industri Jababeka Tbk. --S6---1 296 298 2 0.68 55 569,400 170,304,600 1 348 KINO Kino Indonesia Tbk. --M5---1 3,000 2,990 -10 -0.33 119 543,700 1,593,873,000 1 349 KIOS Kioson Komersial Indonesia Tbk. --U9---2 304 234 -70 -23.03 41 29,500 7,527,000 2 350 KJEN Krida Jaringan Nusantara Tbk. --U7---2 2,000 2,000 0 0.00 149 222,200 442,267,000 2 351 KKGI Resource Alam Indonesia Tbk. --U2---1 214 214 0 0.00 9 420,400 92,488,000 1 352 KLBF Kalbe Farma Tbk. --S5BXO1 1,470 1,480 10 0.68 3,366 16,757,500 24,792,149,000 1 353 KMTR Kirana Megatara Tbk. --U3---2 286 286 0 0.00 5 900 249,000 2 354 KOBX Kobexindo Tractors Tbk. --U9---1 104 104 0 0.00 43 199,700 20,540,200 1 355 KOIN Kokoh Inti Arebama Tbk --U9---2 139 139 0 0.00 0 0 0 2 356 KONI Perdana Bangun Pusaka Tbk --U9---2 600 600 0 0.00 0 0 0 2 357 KOPI Mitra Energi Persada Tbk. --U7---2 615 615 0 0.00 11 58,800 36,162,000 2 358 KOTA DMS Propertindo Tbk. --U6---1 755 755 0 0.00 91 14,216,200 10,798,232,000 1 359 KPAL Steadfast Marine Tbk. --U4---1 163 165 2 1.23 142 198,400 32,833,800 1 360 KPAS Cottonindo Ariesta Tbk. --U5---2 57 57 0 0.00 135 669,700 39,218,200 2 361 KPIG MNC Land Tbk. --S9---2 126 125 -1 -0.79 6,392 10,092,200 1,306,425,000 2 362 KRAH Grand Kartech Tbk. --U4---2 1,600 1,600 0 0.00 0 0 0 2 363 KRAS Krakatau Steel (Persero) Tbk. --U3---1 266 264 -2 -0.75 327 2,363,600 627,260,800 1 364 KREN Kresna Graha Investama Tbk. --U9---1 476 474 -2 -0.42 154 7,893,300 3,748,161,200 1 365 LAND Trimitra Propertindo Tbk. --U6---2 1,000 970 -30 -3.00 73 54,800 49,982,500 2 366 LAPD Leyand International Tbk. --U7---2 50 50 0 0.00 0 0 0 2 367 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 114 0 0.00 0 0 0 2 368 LCKM LCK Global Kedaton Tbk. --U7---2 326 324 -2 -0.61 3 30,200 9,724,800 2 369 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 5 115,300 5,765,000 1 370 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,800 5,800 0 0.00 1 1,000 5,800,000 1 371 LINK Link Net Tbk. --S9---1 3,690 3,650 -40 -1.08 398 883,500 3,253,014,000 1 372 LION Lion Metal Works Tbk. --U3---1 430 410 -20 -4.65 8 6,100 2,600,600 1 373 LMAS Limas Indonesia Makmur Tbk --U9---2 141 122 -19 -13.48 5,975 46,967,800 6,455,081,200 2 374 LMPI Langgeng Makmur Industri Tbk. --U5---2 93 94 1 1.08 4 2,600 237,200 2 375 LMSH Lionmesh Prima Tbk. --U3---2 368 380 12 3.26 1 100 38,000 2 376 LPCK Lippo Cikarang Tbk --U6---1 715 740 25 3.50 510 3,020,100 2,229,617,000 1 377 LPGI Lippo General Insurance Tbk. --U8---1 3,510 3,450 -60 -1.71 1 100 345,000 1 378 LPIN Multi Prima Sejahtera Tbk --U4---2 240 258 18 7.50 11 21,600 5,183,400 2 379 LPKR Lippo Karawaci Tbk. --S6K--1 228 232 4 1.75 1,543 43,048,000 9,956,778,800 1 380 LPLI Star Pacific Tbk --U9---2 102 84 -18 -17.65 25 322,200 24,456,300 2 381 LPPF Matahari Department Store Tbk. --S9XXO1 3,140 2,980 -160 -5.10 2,262 5,844,500 17,990,355,000 1 382 LPPS Lippo Securities Tbk. --U8---2 82 81 -1 -1.22 3 700 56,000 2 383 LRNA Eka Sari Lorena Transport Tbk. --U7---2 198 185 -13 -6.57 23 22,500 4,239,600 2 384 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,150 1,160 10 0.87 882 6,512,400 7,565,887,000 1 385 LTLS Lautan Luas Tbk. --U9---1 600 590 -10 -1.67 31 181,900 106,082,500 1 386 LUCK Sentral Mitra Informatika Tbk. --U9---2 680 630 -50 -7.35 5,316 16,370,400 10,499,227,000 2 387 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 0 0.00 1 8,700 435,000 2 388 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 389 MAIN Malindo Feedmill Tbk. --S3K--1 855 865 10 1.17 421 965,400 832,823,500 1 390 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 47 2,485,600 124,280,000 1 391 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 600 0 0.00 0 0 0 1 392 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,350 4,350 0 0.00 0 0 0 2 393 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,680 1,680 0 0.00 0 0 0 2 394 MAPI Mitra Adiperkasa Tbk. --S9K--1 910 925 15 1.65 2,322 13,245,400 12,238,409,500 1 395 MARI Mahaka Radio Integra Tbk. --U9---2 179 170 -9 -5.03 3 10,000 1,700,000 2 396 MARK Mark Dynamics Indonesia Tbk. --U3---1 446 454 8 1.79 200 1,332,200 599,980,000 1 397 MASA Multistrada Arah Sarana Tbk. --U4---1 466 474 8 1.72 4 57,000 27,018,800 1 398 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 8,100 0 0.00 0 0 0 1 399 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,800 1,795 -5 -0.28 41 30,200 54,297,500 2 400 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 426 416 -10 -2.35 210 509,300 215,855,400 1 401 MBTO Martina Berto Tbk. --U5---1 82 83 1 1.22 9 8,300 690,000 1 402 MCAS M Cash Integrasi Tbk. --S9---2 2,150 2,080 -70 -3.26 37 71,500 153,255,000 2 403 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 116 113 -3 -2.59 71 1,641,500 185,986,200 1 404 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 0 0 0 1 405 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,165 1,170 5 0.43 2,377 45,096,800 52,740,991,500 2 406 MDKI Emdeki Utama Tbk. --U3---2 189 167 -22 -11.64 49 159,600 27,243,800 2 407 MDLN Modernland Realty Tbk. --S6---1 194 190 -4 -2.06 123 3,548,300 681,110,500 1 408 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 409 MEDC Medco Energi Internasional Tbk. --S2K--1 675 690 15 2.22 3,180 68,070,800 46,378,205,000 1 410 MEGA Bank Mega Tbk. --U8---1 6,300 5,400 -900 -14.29 25 11,200 60,905,000 1 411 MERK Merck Tbk. --U5---2 2,430 2,430 0 0.00 22 9,700 23,650,000 2 412 META Nusantara Infrastructure Tbk. --U7---1 180 180 0 0.00 17 1,713,800 308,482,100 1 413 MFIN Mandala Multifinance Tbk. --U8---2 1,290 1,335 45 3.49 5 14,800 19,766,000 2 414 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 428 428 0 0.00 10 2,000 855,800 2 415 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 416 MGRO Mahkota Group Tbk. --S1K--1 830 845 15 1.81 136 1,637,000 1,382,066,000 1 417 MICE Multi Indocitra Tbk. --U9---2 346 340 -6 -1.73 3 14,000 4,760,000 2 418 MIDI Midi Utama Indonesia Tbk. --U9---2 1,265 1,265 0 0.00 0 0 0 2 419 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,550 2,550 0 0.00 1,140 9,323,000 23,772,112,000 1 420 MINA Sanurhasta Mitra Tbk. --U9---2 218 218 0 0.00 0 0 0 2 421 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 0 0 0 2 422 MITI Mitra Investindo Tbk. --U2---2 51 51 0 0.00 0 0 0 2 423 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 0 0.00 1 2,500 125,000 2 424 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 16,200 0 0.00 0 0 0 2 425 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,500 14,000 -1,500 -9.68 18 51,700 724,550,000 1 426 MLIA Mulia Industrindo Tbk --U3---2 464 478 14 3.02 219 5,911,600 2,783,751,400 2 427 MLPL Multipolar Tbk. --S9---1 66 65 -1 -1.52 242 3,543,300 234,827,100 1 428 MLPT Multipolar Technology Tbk. --U9---1 346 330 -16 -4.62 42 48,500 16,202,200 1 429 MMLP Mega Manunggal Property Tbk. --S6---2 172 170 -2 -1.16 66 418,900 71,385,000 2 430 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,615 1,560 -55 -3.41 15,715 25,242,200 40,176,659,000 1 431 MOLI Madusari Murni Indah Tbk. --U3---2 1,045 1,035 -10 -0.96 1 1,500 1,552,500 2 432 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 610 615 5 0.82 195 648,800 400,822,000 1 433 MPOW Megapower Makmur Tbk. --U7---2 88 90 2 2.27 449 2,311,100 212,405,600 2 434 MPPA Matahari Putra Prima Tbk. --U9---1 111 110 -1 -0.90 314 1,015,300 112,102,100 1 435 MPRO Maha Properti Indonesia Tbk. --U6---2 1,360 1,100 -260 -19.12 14 4,700 6,066,000 2 436 MRAT Mustika Ratu Tbk. --U5---1 143 136 -7 -4.90 20 53,800 7,339,700 1 437 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,000 4,140 140 3.50 1 100 414,000 2 438 MSIN MNC Studios International Tbk. --M9---2 368 390 22 5.98 23 254,600 99,137,000 2 439 MSKY MNC Sky Vision Tbk. --U9---1 1,300 1,300 0 0.00 0 0 0 1 440 MTDL Metrodata Electronics Tbk. --S9K--1 1,600 1,705 105 6.56 1,060 4,771,000 8,132,832,000 1 441 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 442 MTLA Metropolitan Land Tbk. --U6---1 520 520 0 0.00 0 0 0 1 443 MTPS Meta Epsi Tbk. --U7---2 420 390 -30 -7.14 16 7,600 3,041,000 2 444 MTRA Mitra Pemuda Tbk. --U6---2 258 258 0 0.00 0 0 0 2 445 MTSM Metro Realty Tbk. --U6---2 168 199 31 18.45 5 1,300 255,900 2 446 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 64 66 2 3.12 149 914,800 59,450,500 2 447 MYOH Samindo Resources Tbk. --U2---1 1,185 1,185 0 0.00 29 64,700 76,589,000 1 448 MYOR Mayora Indah Tbk. --M5KB-1 1,900 1,905 5 0.26 431 1,799,700 3,420,448,500 1 449 MYRX Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 450 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 451 MYTX Asia Pacific Investama Tbk. --U4---1 54 59 5 9.26 3 1,500 88,600 1 452 NASA Ayana Land International Tbk. --U9---2 234 199 -35 -14.96 29 42,500 8,141,900 2 453 NATO Nusantara Properti Internasional Tbk. --U9---2 1,155 1,155 0 0.00 966 46,737,900 54,317,856,000 2 454 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 133 133 0 0.00 0 0 0 2 455 NFCX NFC Indonesia Tbk. --S9---2 2,910 2,900 -10 -0.34 25 7,200 20,829,000 2 456 NICK Charnic Capital Tbk. --U9---2 250 296 46 18.40 9 9,900 2,710,600 2 457 NIKL Pelat Timah Nusantara Tbk. --U3---1 550 550 0 0.00 810 3,757,400 2,091,375,500 1 458 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 459 NIRO City Retail Developments Tbk. --U6---2 149 145 -4 -2.68 90 157,610,000 22,863,282,400 2 460 NISP Bank OCBC NISP Tbk. --U8---1 840 845 5 0.60 14 81,500 68,983,000 1 461 NOBU Bank Nationalnobu Tbk. --U8---1 915 915 0 0.00 0 0 0 1 462 NRCA Nusa Raya Cipta Tbk. --U6---1 352 350 -2 -0.57 33 206,900 72,315,400 1 463 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 464 NZIA Nusantara Almazia Tbk. --U6---1 510 510 0 0.00 25 14,300 6,718,000 1 465 OASA Protech Mitra Perkasa Tbk. --U7---2 360 376 16 4.44 1 6,000 2,256,000 2 466 OCAP Onix Capital Tbk. --U9---2 151 151 0 0.00 0 0 0 2 467 OKAS Ancora Indonesia Resources Tbk. --U9---2 189 170 -19 -10.05 130 1,470,400 223,101,500 2 468 OMRE Indonesia Prima Property Tbk --U6---2 825 825 0 0.00 2 600 495,000 2 469 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 85 85 0 0.00 65 823,900 69,506,400 2 470 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 5 175,100 8,755,000 1 471 PALM Provident Agro Tbk. --U1---2 195 195 0 0.00 0 0 0 2 472 PAMG Bima Sakti Pertiwi Tbk. --U6---1 137 138 1 0.73 938 12,002,300 1,589,098,800 1 473 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 86 95 9 10.47 10 10,800 972,200 2 474 PANR Panorama Sentrawisata Tbk. --U9---1 284 284 0 0.00 171 1,067,600 303,194,400 1 475 PANS Panin Sekuritas Tbk. --U8---1 1,230 1,295 65 5.28 7 4,500 5,689,500 1 476 PBID Panca Budi Idaman Tbk. --U3---1 970 970 0 0.00 9 72,000 69,874,500 1 477 PBRX Pan Brothers Tbk. --S4---1 268 270 2 0.75 54 190,600 51,856,600 1 478 PBSA Paramita Bangun Sarana Tbk. --U6---1 770 700 -70 -9.09 6 61,000 41,445,000 1 479 PCAR Prima Cakrawala Abadi Tbk. --U5---2 268 268 0 0.00 14 3,700 941,400 2 480 PDES Destinasi Tirta Nusantara Tbk --U9---2 930 930 0 0.00 0 0 0 2 481 PEGE Panca Global Kapital Tbk. --U9---2 134 134 0 0.00 2 700 93,800 2 482 PEHA Phapros Tbk. --U5---2 965 975 10 1.04 17 9,200 8,849,000 2 483 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,700 1,520 -180 -10.59 22,347 166,404,400 264,622,104,500 1 484 PGJO Tourindo Guide Indonesia Tbk. --U----3 87 87 0 0.00 26 78,800 6,650,500 3 485 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 344 344 0 0.00 0 0 0 2 486 PICO Pelangi Indah Canindo Tbk --U3---2 920 825 -95 -10.33 439 1,108,000 864,268,000 2 487 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 915 915 0 0.00 1 200 183,000 1 488 PKPK Perdana Karya Perkasa Tbk --U2---2 59 58 -1 -1.69 301 2,187,700 130,223,800 2 489 PLAS Polaris Investama Tbk --U9---2 50 50 0 0.00 0 0 0 2 490 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,150 3,150 0 0.00 4 6,300 19,845,000 1 491 PMJS Putra Mandiri Jembar Tbk. --U9---2 126 125 -1 -0.79 99 672,400 84,011,500 2 492 PNBN Bank Pan Indonesia Tbk --M8K--1 1,125 1,130 5 0.44 152 566,800 638,592,000 1 493 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 6 7,700 385,000 1 494 PNIN Paninvest Tbk. --U8---1 1,000 1,030 30 3.00 25 31,800 32,153,000 1 495 PNLF Panin Financial Tbk. --S8K--1 250 250 0 0.00 394 7,798,100 1,960,461,200 1 496 PNSE Pudjiadi & Sons Tbk. --U9---2 414 414 0 0.00 0 0 0 2 497 POLA Pool Advista Finance Tbk. --U8---2 111 102 -9 -8.11 108 407,800 42,047,100 2 498 POLI Pollux Investasi Internasional Tbk. --U6---2 1,445 1,350 -95 -6.57 8 1,600 2,231,000 2 499 POLL Pollux Properti Indonesia Tbk. --U6---1 10,500 10,525 25 0.24 871 356,000 3,738,035,000 1 500 POLU Golden Flower Tbk. --U4---2 2,130 2,130 0 0.00 0 0 0 2 501 POLY Asia Pacific Fibers Tbk --U4---2 54 54 0 0.00 88 1,170,500 62,505,200 2 502 POOL Pool Advista Indonesia Tbk. --U9---2 102 70 -32 -31.37 78 442,800 29,713,200 2 503 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 590 590 0 0.00 0 0 0 2 504 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 3 4,500 225,000 2 505 POWR Cikarang Listrindo Tbk. --M7---2 855 840 -15 -1.75 160 1,341,500 1,145,287,000 2 506 PPRE PP Presisi Tbk. --U7---1 187 184 -3 -1.60 3,752 11,565,800 2,186,256,700 1 507 PPRO PP Properti Tbk. --U6K--1 52 52 0 0.00 1,145 42,310,600 2,232,641,900 1 508 PRAS Prima Alloy Steel Universal Tbk. --U4---1 135 135 0 0.00 0 0 0 1 509 PRDA Prodia Widyahusada Tbk. --U9---1 3,690 3,700 10 0.27 1 1,000 3,700,000 1 510 PRIM Royal Prima Tbk. --U9---2 328 302 -26 -7.93 93 444,500 129,946,400 2 511 PSAB J Resources Asia Pasifik Tbk. --M2---2 234 226 -8 -3.42 1,662 63,211,400 14,731,833,200 2 512 PSDN Prasidha Aneka Niaga Tbk --U5---2 175 174 -1 -0.57 9 131,500 23,072,800 2 513 PSGO Palma Serasih Tbk. --U5---2 135 142 7 5.19 12 54,600 7,477,200 2 514 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 0 0.00 0 0 0 2 515 PSSI Pelita Samudera Shipping Tbk. --U7---1 163 163 0 0.00 23 50,500 8,244,500 1 516 PTBA Bukit Asam Tbk. --S2BXO1 2,170 2,230 60 2.76 3,706 21,085,800 46,567,791,000 1 517 PTIS Indo Straits Tbk. --U7---1 79 79 0 0.00 9 10,300 814,000 1 518 PTPP PP (Persero) Tbk. --S6XXO1 1,380 1,375 -5 -0.36 2,494 9,469,200 13,106,981,500 1 519 PTRO Petrosea Tbk. --S2---1 1,450 1,450 0 0.00 187 294,600 430,309,500 1 520 PTSN Sat Nusapersada Tbk --M4---1 240 238 -2 -0.83 20 116,400 28,098,600 1 521 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 4,550 0 0.00 0 0 0 2 522 PUDP Pudjiadi Prestige Tbk. --U9---1 308 300 -8 -2.60 1 100 30,000 1 523 PURA Putra Rajawali Kencana Tbk. --U7---2 198 196 -2 -1.01 4,006 24,363,900 4,794,267,100 2 524 PURE Trinitan Metals and Minerals Tbk. --U3---1 175 175 0 0.00 2,926 4,572,100 814,132,200 1 525 PWON Pakuwon Jati Tbk. --S6B3O1 510 525 15 2.94 1,398 17,404,700 9,063,309,500 1 526 PYFA Pyridam Farma Tbk --U5---2 185 194 9 4.86 1 500 97,000 2 527 PZZA Sarimelati Kencana Tbk. --U9---1 1,020 1,015 -5 -0.49 54 98,300 100,104,000 1 528 RAJA Rukun Raharja Tbk. --S7---1 122 123 1 0.82 79 317,400 39,311,700 1 529 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,000 1,015 15 1.50 435 3,993,600 4,044,315,000 1 530 RANC Supra Boga Lestari Tbk. --U9---1 304 300 -4 -1.32 34 1,151,000 345,300,000 1 531 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 69 66 -3 -4.35 114 235,700 15,789,700 1 532 RDTX Roda Vivatex Tbk --U6---1 5,100 5,200 100 1.96 2 400 2,080,000 1 533 REAL Repower Asia Indonesia Tbk. --U6---2 280 244 -36 -12.86 4,228 19,991,400 5,110,278,000 2 534 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 143 143 0 0.00 0 0 0 1 535 RICY Ricky Putra Globalindo Tbk --U4---1 154 151 -3 -1.95 3 400 59,200 1 536 RIGS Rig Tenders Indonesia Tbk. --U7---2 256 242 -14 -5.47 191 891,100 220,104,000 2 537 RIMO Rimo International Lestari Tbk --U6---2 50 50 0 0.00 0 0 0 2 538 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 494 490 -4 -0.81 66 680,200 334,438,000 2 539 RMBA Bentoel Internasional Investama Tbk. --U5---1 302 300 -2 -0.66 6 600 186,200 1 540 RODA Pikko Land Development Tbk. --U6---2 50 50 0 0.00 57 1,237,200 62,709,400 2 541 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 0 0.00 78 95,200 123,616,000 1 542 RUIS Radiant Utama Interinsco Tbk. --U2---2 220 220 0 0.00 0 0 0 2 543 SAFE Steady Safe Tbk --U7---2 200 220 20 10.00 60 420,400 89,750,400 2 544 SAME Sarana Meditama Metropolitan Tbk. --M9---2 190 200 10 5.26 8 26,700 5,340,000 2 545 SAPX Satria Antaran Prima Tbk. --U7---2 935 935 0 0.00 0 0 0 2 546 SATU Kota Satu Properti Tbk. --U6---2 55 56 1 1.82 24 107,000 6,598,400 2 547 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 2,700 0 0.00 0 0 0 2 548 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,125 -75 -0.82 13 12,200 110,905,000 1 549 SCMA Surya Citra Media Tbk. --S9XXO1 1,370 1,415 45 3.28 2,538 15,548,200 21,883,693,000 1 550 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 29,000 0 0.00 0 0 0 2 551 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 0 0.00 0 0 0 2 552 SDPC Millennium Pharmacon International Tbk. --U9---1 92 89 -3 -3.26 310 1,690,000 153,357,900 1 553 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 760 760 0 0.00 0 0 0 1 554 SFAN Surya Fajar Capital Tbk. --U9---2 955 950 -5 -0.52 8 13,000 12,335,000 2 555 SGRO Sampoerna Agro Tbk. --U1---1 2,400 2,360 -40 -1.67 2 200 472,000 1 556 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,900 3,900 0 0.00 0 0 0 2 557 SHIP Sillo Maritime Perdana Tbk. --M7---2 745 740 -5 -0.67 81 904,200 678,199,000 2 558 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,200 1,200 0 0.00 481 815,400 976,896,000 1 559 SILO Siloam International Hospitals Tbk. --M9K--1 6,600 6,625 25 0.38 200 459,700 3,038,465,000 1 560 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 561 SIMP Salim Ivomas Pratama Tbk. --M1---1 360 362 2 0.56 229 2,271,700 825,124,200 1 562 SINI Singaraja Putra Tbk. --U3---2 1,480 1,550 70 4.73 6 1,400 2,151,500 2 563 SIPD Sierad Produce Tbk. --U3---2 1,000 1,000 0 0.00 0 0 0 2 564 SKBM Sekar Bumi Tbk. --U5---2 370 370 0 0.00 0 0 0 2 565 SKLT Sekar Laut Tbk. --U5---2 1,610 1,610 0 0.00 0 0 0 2 566 SKRN Superkrane Mitra Utama Tbk. --S6---2 500 500 0 0.00 59 1,129,300 565,734,900 2 567 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 59 59 0 0.00 190 772,900 45,348,400 2 568 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,700 4,700 0 0.00 38 23,700 113,280,000 2 569 SMAR Smart Tbk. --U1---2 3,630 3,650 20 0.55 9 16,600 60,609,000 2 570 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 296 290 -6 -2.03 834 5,858,600 1,730,254,000 1 571 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 995 990 -5 -0.50 6 7,500 7,450,000 1 572 SMDM Suryamas Dutamakmur Tbk. --U6---2 115 120 5 4.35 10 10,500 1,144,500 2 573 SMDR Samudera Indonesia Tbk. --U7---1 202 204 2 0.99 72 425,300 86,907,200 1 574 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 12,000 12,025 25 0.21 1,822 2,951,300 35,557,040,000 1 575 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 206 216 10 4.85 5 2,167,800 455,239,800 1 576 SMMA Sinarmas Multiartha Tbk. --U8---1 15,225 15,225 0 0.00 0 0 0 1 577 SMMT Golden Eagle Energy Tbk. --U2---2 110 111 1 0.91 8 158,200 17,407,100 2 578 SMRA Summarecon Agung Tbk. --S6K--1 820 865 45 5.49 1,338 8,305,100 7,030,474,000 1 579 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 580 SMSM Selamat Sempurna Tbk. --S4K--1 1,410 1,415 5 0.35 279 1,245,500 1,761,250,000 1 581 SOCI Soechi Lines Tbk. --M7---1 131 130 -1 -0.76 704 6,282,400 827,611,000 1 582 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 5,275 0 0.00 0 0 0 1 583 SOSS Shield On Service Tbk. --U9---2 332 362 30 9.04 9 3,900 1,438,200 2 584 SOTS Satria Mega Kencana Tbk. --U9---2 236 236 0 0.00 0 0 0 2 585 SPMA Suparma Tbk. --U3---1 308 300 -8 -2.60 17 96,100 27,881,400 1 586 SPTO Surya Pertiwi Tbk. --S9K--2 855 855 0 0.00 147 2,198,400 1,879,632,000 2 587 SQMI Wilton Makmur Indonesia Tbk. --U9---2 258 244 -14 -5.43 675 6,492,100 1,625,547,200 2 588 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 248 262 14 5.65 2 400 104,800 1 589 SRIL Sri Rejeki Isman Tbk. --S4LKO1 210 216 6 2.86 3,187 168,335,800 36,987,401,400 1 590 SRSN Indo Acidatama Tbk --U3---1 55 56 1 1.82 57 809,700 45,237,900 1 591 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,570 3,580 10 0.28 5 17,500 62,480,000 2 592 SSIA Surya Semesta Internusa Tbk. --S6K--1 670 680 10 1.49 963 23,874,300 16,145,563,500 1 593 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 765 745 -20 -2.61 321 58,776,200 43,843,169,000 1 594 SSTM Sunson Textile Manufacture Tbk --U4---2 500 500 0 0.00 0 0 0 2 595 STAR Buana Artha Anugerah Tbk. --U4---1 160 160 0 0.00 28 510,500 81,569,200 1 596 STTP Siantar Top Tbk. --U5---2 4,000 4,000 0 0.00 1 200 800,000 2 597 SUGI Sugih Energy Tbk. --U9---2 50 50 0 0.00 0 0 0 2 598 SULI SLJ Global Tbk. --U3---1 51 50 -1 -1.96 28 7,256,800 362,840,100 1 599 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 4,000 0 0.00 0 0 0 2 600 SURE Super Energy Tbk. --U2---2 2,990 2,990 0 0.00 0 0 0 2 601 SWAT Sriwahana Adityakarta Tbk. --U3---2 86 88 2 2.33 119 400,500 35,371,300 2 602 TALF Tunas Alfin Tbk. --U3---2 264 250 -14 -5.30 1 100 25,000 2 603 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 206 208 2 0.97 161 529,600 109,045,800 2 604 TARA Sitara Propertindo Tbk. --U6---1 198 198 0 0.00 0 0 0 1 605 TAXI Express Transindo Utama Tbk. --U7---1 50 50 0 0.00 1 200 10,000 1 606 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,160 1,185 25 2.16 3,996 68,978,800 81,887,957,500 1 607 TBLA Tunas Baru Lampung Tbk. --S5---1 820 825 5 0.61 96 205,800 171,304,000 1 608 TBMS Tembaga Mulia Semanan Tbk. --U3---2 845 845 0 0.00 0 0 0 2 609 TCID Mandom Indonesia Tbk. --U5---1 9,800 9,800 0 0.00 0 0 0 1 610 TCPI Transcoal Pacific Tbk. --U7---2 6,100 6,300 200 3.28 7,043 5,037,900 31,500,130,000 2 611 TDPM Tridomain Performance Materials Tbk. --U3K--1 194 199 5 2.58 16 33,200 6,548,400 1 612 TEBE Dana Brata Luhur Tbk. --U7---2 1,795 1,800 5 0.28 173 350,900 630,809,500 2 613 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 200 212 12 6.00 7,690 145,418,100 31,612,577,400 1 614 TFAS Telefast Indonesia Tbk. --U9---2 146 146 0 0.00 41 92,300 12,852,700 2 615 TFCO Tifico Fiber Indonesia Tbk. --U4---2 388 400 12 3.09 1 700 280,000 2 616 TGKA Tigaraksa Satria Tbk. --U9---2 5,250 5,250 0 0.00 1 500 2,625,000 2 617 TGRA Terregra Asia Energy Tbk. --U7---1 101 104 3 2.97 388 3,328,000 347,416,700 1 618 TIFA Tifa Finance Tbk. --U8---2 220 220 0 0.00 4 29,700 6,040,000 2 619 TINS Timah Tbk. --S2K--1 690 710 20 2.90 967 10,593,600 7,445,698,000 1 620 TIRA Tira Austenite Tbk --U9---2 266 258 -8 -3.01 45 50,800 12,883,000 2 621 TIRT Tirta Mahakam Resources Tbk --U3---1 51 53 2 3.92 7 700 37,200 1 622 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 8,525 8,600 75 0.88 1,960 1,167,400 10,086,222,500 1 623 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,740 3,760 20 0.53 8,707 77,259,600 290,449,588,000 1 624 TMAS Temas Tbk. --M7---1 91 90 -1 -1.10 86 855,100 77,496,200 1 625 TMPO Tempo Intimedia Tbk. --U9---2 155 155 0 0.00 1 100 15,500 2 626 TNCA Trimuda Nuansa Citra Tbk. --M7---2 266 232 -34 -12.78 12 12,200 2,843,000 2 627 TOBA Toba Bara Sejahtra Tbk. --U2---1 360 358 -2 -0.56 1 20,000 7,160,000 1 628 TOPS Totalindo Eka Persada Tbk. --U6K--1 178 174 -4 -2.25 194 2,135,800 365,078,100 1 629 TOTL Total Bangun Persada Tbk. --S6---1 408 410 2 0.49 55 185,000 75,951,800 1 630 TOTO Surya Toto Indonesia Tbk. --U3---2 260 260 0 0.00 15 107,500 27,951,200 2 631 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 830 850 20 2.41 16,858 62,938,400 53,055,860,500 1 632 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,750 8,750 0 0.00 942 5,354,300 46,570,515,000 2 633 TPMA Trans Power Marine Tbk. --U7---2 286 282 -4 -1.40 14 644,600 181,348,200 2 634 TRAM Trada Alam Minera Tbk. --U2---1 50 50 0 0.00 0 0 0 1 635 TRIL Triwira Insanlestari Tbk. --U9---2 50 50 0 0.00 0 0 0 2 636 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 130 128 -2 -1.54 10 363,800 47,290,900 1 637 TRIN Perintis Triniti Properti Tbk. --U6---2 212 264 52 24.53 7,961 77,703,000 19,264,673,800 2 638 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 639 TRIS Trisula International Tbk. --U4---2 296 300 4 1.35 111 773,900 231,572,400 2 640 TRST Trias Sentosa Tbk. --U3---1 400 380 -20 -5.00 2 900 342,200 1 641 TRUK Guna Timur Raya Tbk. --S7---2 88 87 -1 -1.14 17 169,500 14,764,500 2 642 TRUS Trust Finance Indonesia Tbk --U8---2 242 298 56 23.14 22 12,800 3,339,600 2 643 TSPC Tempo Scan Pacific Tbk. --U5---1 1,300 1,320 20 1.54 36 106,600 139,967,000 1 644 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,480 30 0.87 7 50,000 174,000,000 2 645 TURI Tunas Ridean Tbk. --U9---1 950 1,000 50 5.26 40 4,507,800 4,323,055,000 1 646 UCID Uni-Charm Indonesia Tbk. --U4---1 1,840 1,820 -20 -1.09 340 443,300 807,454,000 1 647 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,610 1,595 -15 -0.93 210 284,300 456,064,500 1 648 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,790 3,790 0 0.00 3 700 2,593,000 1 649 UNIT Nusantara Inti Corpora Tbk --U4---2 160 160 0 0.00 0 0 0 2 650 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 89 91 2 2.25 79 73,100 6,704,400 1 651 UNTR United Tractors Tbk. --S9BXO1 19,075 18,775 -300 -1.57 3,887 3,727,900 70,449,427,500 1 652 UNVR Unilever Indonesia Tbk. --M5BXO1 7,850 7,875 25 0.32 5,156 8,182,500 64,534,017,500 1 653 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,795 1,790 -5 -0.28 8 9,800 17,569,500 2 654 VICO Victoria Investama Tbk. --U8---1 112 110 -2 -1.79 3 20,400 2,204,400 1 655 VINS Victoria Insurance Tbk. --U8---2 114 113 -1 -0.88 17 225,700 25,483,300 2 656 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 8 27,300 1,365,000 1 657 VOKS Voksel Electric Tbk. --U4---1 260 274 14 5.38 31 130,400 34,809,000 1 658 VRNA Verena Multi Finance Tbk. --U8---2 130 130 0 0.00 0 0 0 2 659 WAPO Wahana Pronatural Tbk. --U9---2 78 78 0 0.00 8 110,300 8,667,300 2 660 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 260 268 8 3.08 666 10,861,900 2,896,598,600 1 661 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 150 150 0 0.00 221 2,111,100 316,664,400 1 662 WICO Wicaksana Overseas International Tbk. --U9---2 500 500 0 0.00 0 0 0 2 663 WIIM Wismilak Inti Makmur Tbk. --S5---1 138 137 -1 -0.72 162 1,776,300 243,484,200 1 664 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,880 1,935 55 2.93 1,891 10,571,700 20,144,553,500 1 665 WINS Wintermar Offshore Marine Tbk. --U7---1 88 97 9 10.23 83 21,934,500 2,010,803,200 1 666 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 246 254 8 3.25 26 71,800 18,053,400 1 667 WOOD Integra Indocabinet Tbk. --S5K--1 480 490 10 2.08 3,219 55,053,600 27,243,332,800 1 668 WOWS Ginting Jaya Energi Tbk. --U2---2 116 116 0 0.00 378 2,493,900 297,340,800 2 669 WSBP Waskita Beton Precast Tbk. --S3K--1 250 250 0 0.00 1,144 16,022,800 4,025,049,800 1 670 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,210 1,195 -15 -1.24 2,773 24,526,300 29,635,080,500 1 671 WTON Wijaya Karya Beton Tbk. --S3K--1 382 390 8 2.09 610 5,994,500 2,336,557,200 1 672 YELO Yelooo Integra Datanet Tbk. --S9---2 64 62 -2 -3.12 405 4,538,500 287,570,000 2 673 YPAS Yanaprima Hastapersada Tbk --U3---2 530 530 0 0.00 0 0 0 2 674 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 200 0 0.00 12 20,500 4,048,000 2 675 ZBRA Zebra Nusantara Tbk --U9---2 70 66 -4 -5.71 91 1,585,200 103,765,200 2 676 ZINC Kapuas Prima Coal Tbk. --U2---2 358 358 0 0.00 705 52,532,700 19,282,289,400 2 677 ZONE Mega Perintis Tbk. --U4---2 494 494 0 0.00 45 275,100 135,431,200 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------