STOCK QUOTATION ------------------- DATE : Wednesday, 12 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 11,600 11,575 -25 -0.22 542 578,200 6,693,155,000 1 2 ABBA Mahaka Media Tbk. --U9---2 67 64 -3 -4.48 2,367 10,630,800 713,187,700 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 1,485 1,475 -10 -0.67 3 500 735,500 1 5 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,590 1,585 -5 -0.31 2,190 28,666,300 45,115,401,500 1 6 ACST Acset Indonusa Tbk. --U6---1 760 750 -10 -1.32 42 87,200 66,203,500 1 7 ADES Akasha Wira International Tbk. --U5---2 910 910 0 0.00 16 51,700 45,855,000 2 8 ADHI Adhi Karya (Persero) Tbk. --U6K--1 985 970 -15 -1.52 1,155 4,816,700 4,702,811,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,975 9,975 0 0.00 33 121,300 1,210,110,000 1 10 ADMG Polychem Indonesia Tbk --U3---1 146 141 -5 -3.42 72 441,900 62,875,500 1 11 ADRO Adaro Energy Tbk. --S2BXO1 1,315 1,330 15 1.14 4,265 40,092,100 53,167,339,500 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 474 472 -2 -0.42 45 113,000 51,110,600 2 13 AGII Aneka Gas Industri Tbk. --S3---1 575 595 20 3.48 14 16,200 9,576,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 149 146 -3 -2.01 289 796,300 117,311,200 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 160 160 0 0.00 4 41,000 6,250,800 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 55 54 -1 -1.82 33 221,800 12,135,300 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 0 0 0 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 340 400 60 17.65 8 10,800 4,315,800 2 21 AKRA AKR Corporindo Tbk. --S9XXO1 3,250 3,120 -130 -4.00 2,504 12,619,400 39,957,740,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 426 468 42 9.86 13 3,600 1,620,000 2 23 ALDO Alkindo Naratama Tbk. --U3---2 460 450 -10 -2.17 4 4,800 2,160,800 2 24 ALKA Alakasa Industrindo Tbk --U3---2 340 294 -46 -13.53 4 400 114,800 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 318 280 -38 -11.95 14 10,400 2,916,200 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 398 400 2 0.50 1 1,000 400,000 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 300 0 0.00 2 300 90,000 2 28 AMAR Bank Amar Indonesia Tbk. --U8---2 400 382 -18 -4.50 152 238,800 92,231,000 2 29 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,420 120 3.64 22 50,600 170,870,000 1 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 398 398 0 0.00 0 0 0 2 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,380 2,380 0 0.00 189 411,000 975,099,000 2 32 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 805 800 -5 -0.62 84 4,325,400 3,460,322,500 1 33 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 11 20,600 1,030,000 2 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 880 880 0 0.00 5 107,600 91,483,000 1 35 ANTM Aneka Tambang Tbk. --S2XXO1 720 715 -5 -0.69 2,490 20,699,300 14,772,649,000 1 36 APEX Apexindo Pratama Duta Tbk. --U2---2 230 230 0 0.00 4 18,000 4,316,600 2 37 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 0 0.00 0 0 0 2 38 APII Arita Prima Indonesia Tbk. --U9---2 193 199 6 3.11 8 23,400 4,493,900 2 39 APLI Asiaplast Industries Tbk. --U3---1 163 150 -13 -7.98 7 17,100 2,590,200 1 40 APLN Agung Podomoro Land Tbk. --M6K--1 157 155 -2 -1.27 336 4,237,000 657,706,800 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---2 735 735 0 0.00 0 0 0 2 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,935 1,925 -10 -0.52 34 31,200 60,295,500 2 45 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. --S3---1 458 458 0 0.00 15 1,003,000 459,368,400 1 47 ARTA Arthavest Tbk --U9---2 384 392 8 2.08 2 200 79,600 2 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 0 0.00 0 0 0 1 49 ARTO Bank Artos Indonesia Tbk. --U8---2 3,500 3,400 -100 -2.86 5 1,800 6,249,000 2 50 ASBI Asuransi Bintang Tbk. --U8---2 256 256 0 0.00 0 0 0 2 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 1,000 0 0.00 1 100 100,000 1 52 ASGR Astra Graphia Tbk. --U9---1 955 990 35 3.66 53 114,100 110,000,500 1 53 ASII Astra International Tbk. --S4BXO1 6,100 5,975 -125 -2.05 8,602 51,100,700 305,822,717,500 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 120 125 5 4.17 4 80,600 9,675,700 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,325 1,315 -10 -0.75 55 107,500 141,655,000 1 56 ASRI Alam Sutera Realty Tbk. --S6---1 186 177 -9 -4.84 870 6,825,800 1,224,039,100 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--1 580 575 -5 -0.86 185 4,638,800 2,676,501,000 1 59 ATIC Anabatic Technologies Tbk. --U9---1 685 685 0 0.00 0 0 0 1 60 AUTO Astra Otoparts Tbk. --M4---1 1,160 1,155 -5 -0.43 243 428,500 492,464,500 1 61 AYLS Agro Yasa Lestari Tbk. --U9---2 100 170 70 70.00 10 11,500 1,955,000 2 62 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 2 200 10,000 2 63 BACA Bank Capital Indonesia Tbk. --U8---2 310 310 0 0.00 1 100 31,000 2 64 BAJA Saranacentral Bajatama Tbk. --U3---2 71 69 -2 -2.82 56 300,700 21,058,000 2 65 BALI Bali Towerindo Sentra Tbk. --U7---2 915 990 75 8.20 12 20,200 19,157,000 2 66 BAPA Bekasi Asri Pemula Tbk. --U6---1 55 55 0 0.00 8 19,000 1,015,500 1 67 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 6 6,300 315,000 2 68 BATA Sepatu Bata Tbk. --U4---1 615 610 -5 -0.81 7 8,100 4,787,000 1 69 BAYU Bayu Buana Tbk --U9---2 1,170 1,075 -95 -8.12 10 18,200 19,584,000 2 70 BBCA Bank Central Asia Tbk. --S8B3O1 33,900 34,000 100 0.29 4,526 13,994,300 474,771,935,000 1 71 BBHI Bank Harda Internasional Tbk. --U8---2 109 108 -1 -0.92 4 1,000 107,200 2 72 BBKP Bank Bukopin Tbk. --S8---1 206 206 0 0.00 365 1,575,300 323,633,400 1 73 BBLD Buana Finance Tbk. --U8---2 428 428 0 0.00 0 0 0 2 74 BBMD Bank Mestika Dharma Tbk. --U8---1 2,340 2,340 0 0.00 0 0 0 1 75 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,300 7,275 -25 -0.34 2,319 11,259,100 82,187,795,000 1 76 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,510 4,530 20 0.44 8,807 130,150,400 589,719,490,000 1 77 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 0 0.00 0 0 0 1 78 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,800 1,780 -20 -1.11 3,278 15,160,600 26,919,360,000 1 79 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 294 -4 -1.34 6 100,800 29,635,800 1 80 BCAP MNC Kapital Indonesia Tbk. --S8---1 147 146 -1 -0.68 3,251 3,994,900 596,295,400 1 81 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 450 0 0.00 0 0 0 2 82 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 0 0.00 2 200 10,000 2 83 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,420 3,380 -40 -1.17 1,083 1,239,700 4,207,970,000 1 84 BEEF Estika Tata Tiara Tbk. --S1---2 372 368 -4 -1.08 164 605,900 224,015,400 2 85 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 5 2,000 100,000 2 86 BELL Trisula Textile Industries Tbk. --U4---2 550 550 0 0.00 17 57,300 31,515,000 2 87 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 161 163 2 1.24 531 6,114,900 996,372,600 1 88 BFIN BFI Finance Indonesia Tbk. --S8---2 545 535 -10 -1.83 38 64,300 34,549,000 2 89 BGTG Bank Ganesha Tbk. --U8---2 51 51 0 0.00 282 1,338,000 67,217,700 2 90 BHIT MNC Investama Tbk. --S9---1 63 63 0 0.00 11,023 19,742,100 1,244,287,800 1 91 BIKA Binakarya Jaya Abadi Tbk. --U6---2 195 195 0 0.00 0 0 0 2 92 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 0 0.00 1 100 5,000 2 93 BINA Bank Ina Perdana Tbk. --U8---1 890 870 -20 -2.25 10 55,500 48,287,500 1 94 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 0 0 0 2 95 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 0 0 0 2 96 BIRD Blue Bird Tbk. --S7---1 2,380 2,500 120 5.04 570 3,989,500 9,819,904,000 1 97 BISI BISI International Tbk. --U1---1 990 990 0 0.00 52 81,800 80,408,500 1 98 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,015 1,000 -15 -1.48 882 5,249,800 5,263,823,500 1 99 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 630 -10 -1.56 429 853,200 540,295,500 1 100 BKDP Bukit Darmo Property Tbk --U6---2 54 54 0 0.00 4 400 21,800 2 101 BKSL Sentul City Tbk. --S6K--1 56 54 -2 -3.57 643 55,158,600 3,009,211,800 1 102 BKSW Bank QNB Indonesia Tbk. --U8---2 160 140 -20 -12.50 19 22,600 3,099,900 2 103 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 1 200 10,000 1 104 BLTZ Graha Layar Prima Tbk. --U9---2 3,200 3,250 50 1.56 1 100 325,000 2 105 BLUE Berkah Prima Perkasa Tbk. --U9---2 530 525 -5 -0.94 154 160,600 85,510,500 2 106 BMAS Bank Maspion Indonesia Tbk. --U8---2 216 218 2 0.93 10 13,800 3,007,400 2 107 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,775 7,800 25 0.32 3,574 52,339,400 408,596,392,500 1 108 BMSR Bintang Mitra Semestaraya Tbk --U9---1 83 84 1 1.20 364 2,812,100 253,894,800 1 109 BMTR Global Mediacom Tbk. --S9K--1 352 342 -10 -2.84 534 5,782,000 1,998,920,800 1 110 BNBA Bank Bumi Arta Tbk. --U8---1 312 314 2 0.64 16 49,200 15,422,000 1 111 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 0 0 0 2 112 BNGA Bank CIMB Niaga Tbk. --M8K--1 835 820 -15 -1.80 470 3,185,600 2,636,076,500 1 113 BNII Bank Maybank Indonesia Tbk. --M8---1 199 197 -2 -1.01 46 362,400 71,766,000 1 114 BNLI Bank Permata Tbk. --M8K--1 1,245 1,225 -20 -1.61 1,269 14,392,200 17,681,693,000 1 115 BOGA Bintang Oto Global Tbk. --U9K--2 1,580 1,580 0 0.00 345 4,234,800 6,690,593,000 2 116 BOLA Bali Bintang Sejahtera Tbk. --U9---2 252 252 0 0.00 15 4,900 1,263,800 2 117 BOLT Garuda Metalindo Tbk. --U4---2 805 800 -5 -0.62 124 113,800 90,846,500 2 118 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 139 131 -8 -5.76 449 2,027,100 269,145,000 2 119 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 1,310 0 0.00 0 0 0 2 120 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 10,000 0 0.00 0 0 0 2 121 BPTR Batavia Prosperindo Trans Tbk. --M7---1 91 91 0 0.00 2 1,200 109,200 1 122 BRAM Indo Kordsa Tbk. --U4---1 6,500 5,200 -1,300 -20.00 1 100 520,000 1 123 BRIS Bank BRIsyariah Tbk. --M8---1 316 312 -4 -1.27 290 1,147,000 359,647,600 1 124 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 12 4,510,600 225,530,000 2 125 BRNA Berlina Tbk. --U3---2 1,045 1,045 0 0.00 0 0 0 2 126 BRPT Barito Pacific Tbk. --S3XXO1 1,250 1,255 5 0.40 2,255 34,570,300 43,091,017,500 1 127 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,135 1,115 -20 -1.76 1,977 10,998,600 12,228,289,500 1 128 BSIM Bank Sinarmas Tbk. --U8---1 555 525 -30 -5.41 2 300 157,500 1 129 BSSR Baramulti Suksessarana Tbk. --U2---2 1,860 1,865 5 0.27 29 6,900 12,609,500 2 130 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 1,750 0 0.00 0 0 0 2 131 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 0 0.00 0 0 0 2 132 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 133 BTON Betonjaya Manunggal Tbk. --U3---2 199 199 0 0.00 0 0 0 2 134 BTPN Bank BTPN Tbk. --U8---1 2,920 2,950 30 1.03 16 11,700 34,180,000 1 135 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,850 4,660 -190 -3.92 3,740 7,062,400 33,417,238,000 1 136 BUDI Budi Starch & Sweetener Tbk. --U5---1 98 98 0 0.00 10 24,700 2,424,400 1 137 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,370 1,370 0 0.00 0 0 0 2 138 BULL Buana Lintas Lautan Tbk. --S7---1 170 164 -6 -3.53 210 52,821,400 8,881,315,400 1 139 BUMI Bumi Resources Tbk. --U2---2 52 52 0 0.00 779 56,995,900 2,973,241,200 2 140 BUVA Bukit Uluwatu Villa Tbk. --U9---2 88 89 1 1.14 84 1,108,200 98,483,700 2 141 BVIC Bank Victoria International Tbk. --U8---1 65 65 0 0.00 71 259,300 16,482,800 1 142 BWPT Eagle High Plantations Tbk. --U1---1 122 115 -7 -5.74 4,431 71,534,800 8,379,621,100 1 143 BYAN Bayan Resources Tbk. --U2---1 15,200 15,200 0 0.00 1 600 9,120,000 1 144 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 57 56 -1 -1.75 73 1,384,900 78,812,800 2 145 CAMP Campina Ice Cream Industry Tbk. --U5---1 308 302 -6 -1.95 132 741,400 223,948,600 1 146 CANI Capitol Nusantara Indonesia Tbk. --U7---2 159 159 0 0.00 0 0 0 2 147 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 85 85 0 0.00 256 3,084,100 272,015,300 1 148 CASA Capital Financial Indonesia Tbk. --U8---2 412 412 0 0.00 7 50,800 20,914,200 2 149 CASS Cardig Aero Services Tbk. --U7---2 482 482 0 0.00 0 0 0 2 150 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 256 256 0 0.00 76 439,300 111,206,600 2 151 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,540 1,530 -10 -0.65 10 3,900 6,009,000 1 152 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 79 74 -5 -6.33 614 13,391,900 1,019,151,500 2 153 CFIN Clipan Finance Indonesia Tbk. --U8---1 254 250 -4 -1.57 13 37,500 9,454,200 1 154 CINT Chitose Internasional Tbk. --U5---2 280 280 0 0.00 13 75,700 20,825,400 2 155 CITA Cita Mineral Investindo Tbk. XRU2---2 1,805 1,900 95 5.26 8 6,200 11,737,500 2 156 CITY Natura City Developments Tbk. --U6---1 68 68 0 0.00 17 28,800 1,888,900 1 157 CKRA Cakra Mineral Tbk. --U2---2 76 76 0 0.00 0 0 0 2 158 CLAY Citra Putra Realty Tbk. --U9---2 2,850 2,980 130 4.56 54 171,900 497,526,000 2 159 CLEO Sariguna Primatirta Tbk. --M5K--1 476 478 2 0.42 278 4,447,000 2,126,138,400 1 160 CLPI Colorpak Indonesia Tbk. --U9---2 740 725 -15 -2.03 14 19,500 14,199,500 2 161 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,910 2,000 90 4.71 4 6,100 11,684,000 1 162 CMPP AirAsia Indonesia Tbk. --U7---2 184 184 0 0.00 0 0 0 2 163 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 0 0.00 0 0 0 1 164 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 250 0 0.00 0 0 0 2 165 CNTX Century Textile Industry Tbk. --U4---2 330 330 0 0.00 0 0 0 2 166 COCO Wahana Interfood Nusantara Tbk. --U5---2 855 855 0 0.00 10 21,800 18,396,000 2 167 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 1 600 30,000 2 168 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,300 6,375 75 1.19 2,141 4,086,000 25,869,287,500 1 169 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 3 300 15,000 2 170 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 1 100 5,000 1 171 CSAP Catur Sentosa Adiprana Tbk. --U9---1 444 404 -40 -9.01 1 100 40,400 1 172 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 75 75 0 0.00 35 112,800 8,351,700 2 173 CSRA Cisadane Sawit Raya Tbk. --U1---2 550 600 50 9.09 2,078 10,779,200 6,354,000,000 2 174 CTBN Citra Tubindo Tbk. --U3---1 3,150 3,150 0 0.00 0 0 0 1 175 CTRA Ciputra Development Tbk. --S6XXO1 915 905 -10 -1.09 741 2,135,100 1,947,038,500 1 176 CTTH Citatah Tbk. --U2---2 56 57 1 1.79 7 11,400 646,100 2 177 DART Duta Anggada Realty Tbk. --U6---1 270 300 30 11.11 2 200 56,200 1 178 DAYA Duta Intidaya Tbk. --U9---2 282 282 0 0.00 3 2,500 705,000 2 179 DEAL Dewata Freightinternational Tbk. --U7---2 109 108 -1 -0.92 403 3,602,700 393,422,600 2 180 DEFI Danasupra Erapacific Tbk. --U8---2 1,835 1,830 -5 -0.27 101 82,500 148,887,500 2 181 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 1 100 5,000 1 182 DFAM Dafam Property Indonesia Tbk. --U9---2 392 390 -2 -0.51 574 2,894,900 1,114,693,400 2 183 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 0 0 0 1 184 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 0 0.00 1 1,200 2,040,000 2 185 DILD Intiland Development Tbk. --U6---1 284 282 -2 -0.70 44 212,600 60,217,000 1 186 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,570 2,320 -250 -9.73 264 390,800 898,108,000 2 187 DKFT Central Omega Resources Tbk. --S2---2 124 120 -4 -3.23 523 5,911,100 716,740,800 2 188 DLTA Delta Djakarta Tbk. --U5---1 6,350 6,300 -50 -0.79 7 7,300 46,007,500 1 189 DMAS Puradelta Lestari Tbk. --M6K--1 282 282 0 0.00 714 16,271,800 4,624,692,200 1 190 DMMX Digital Mediatama Maxima Tbk. --U9---2 202 198 -4 -1.98 43 600,900 119,781,200 2 191 DMND Diamond Food Indonesia Tbk. --U5---1 955 925 -30 -3.14 154 220,700 205,300,500 1 192 DNAR Bank Oke Indonesia Tbk. --U8---1 135 135 0 0.00 0 0 0 1 193 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,150 -50 -1.56 3 1,700 5,360,000 2 194 DOID Delta Dunia Makmur Tbk. --S2---1 212 214 2 0.94 588 5,253,400 1,143,920,000 1 195 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 254 254 0 0.00 0 0 0 1 196 DPUM Dua Putra Utama Makmur Tbk. --U9---1 100 89 -11 -11.00 40 193,000 19,999,900 1 197 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 100 96 -4 -4.00 34 395,600 38,703,100 1 198 DSNG Dharma Satya Nusantara Tbk. --S1---1 428 428 0 0.00 38 513,800 219,257,400 1 199 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,500 15,500 0 0.00 0 0 0 1 200 DUCK Jaya Bersama Indo Tbk. --U9---1 1,200 1,220 20 1.67 44 259,900 307,829,500 1 201 DUTI Duta Pertiwi Tbk --U6---2 4,990 4,990 0 0.00 0 0 0 2 202 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,180 2,210 30 1.38 35 209,100 461,320,000 1 203 DWGL Dwi Guna Laksana Tbk. --U9---2 195 190 -5 -2.56 6 1,300 249,800 2 204 DYAN Dyandra Media International Tbk. --S9---1 66 67 1 1.52 161 1,578,900 104,691,800 1 205 EAST Eastparc Hotel Tbk. --S9---2 93 94 1 1.08 250 6,299,000 586,930,900 2 206 ECII Electronic City Indonesia Tbk. --U9---2 1,010 1,010 0 0.00 0 0 0 2 207 EKAD Ekadharma International Tbk. --U3---1 1,080 1,075 -5 -0.46 52 48,400 52,074,000 1 208 ELSA Elnusa Tbk. --S2K--1 254 252 -2 -0.79 605 12,958,100 3,296,468,600 1 209 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 4 800 40,000 1 210 EMDE Megapolitan Developments Tbk. --U6---2 206 206 0 0.00 5 50,000 10,300,000 2 211 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,150 4,900 -250 -4.85 9 2,000 10,000,000 1 212 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 73 4,584,000 229,200,200 2 213 ENVY Envy Technologies Indonesia Tbk. --U9---2 278 278 0 0.00 0 0 0 2 214 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 2,100 0 0.00 0 0 0 2 215 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,745 1,785 40 2.29 4,692 22,401,100 39,485,940,000 1 216 ERTX Eratex Djaja Tbk. --U4---2 138 138 0 0.00 1 200 27,600 2 217 ESIP Sinergi Inti Plastindo Tbk. --U3---2 150 165 15 10.00 344 661,900 106,330,500 2 218 ESSA Surya Esa Perkasa Tbk. --S2K--1 242 240 -2 -0.83 115 1,381,700 330,830,000 1 219 ESTI Ever Shine Tex Tbk. --U4---1 51 51 0 0.00 9 49,200 2,504,800 1 220 ETWA Eterindo Wahanatama Tbk --U3---1 57 57 0 0.00 5 1,800 103,600 1 221 EXCL XL Axiata Tbk. --S7BXO1 2,860 2,860 0 0.00 2,956 14,918,400 42,208,635,000 1 222 FAST Fast Food Indonesia Tbk. SSU9---2 1,200 1,160 -40 -3.33 23 10,100 12,073,000 2 223 FASW Fajar Surya Wisesa Tbk. --U3---1 7,250 7,100 -150 -2.07 1 100 710,000 1 224 FILM MD Pictures Tbk. --U9---1 226 232 6 2.65 3,102 24,939,400 5,819,069,800 1 225 FINN First Indo American Leasing Tbk. --U8---2 50 50 0 0.00 0 0 0 2 226 FIRE Alfa Energi Investama Tbk. --U2---2 161 160 -1 -0.62 1,167 6,110,600 1,003,164,700 2 227 FISH FKS Multi Agro Tbk. --U9---2 2,820 2,820 0 0.00 0 0 0 2 228 FITT Hotel Fitra International Tbk. --U9---2 73 64 -9 -12.33 54 96,500 6,332,100 2 229 FMII Fortune Mate Indonesia Tbk --U6---2 470 470 0 0.00 0 0 0 2 230 FOOD Sentra Food Indonesia Tbk. --S5---2 100 100 0 0.00 13 95,900 9,509,300 2 231 FORU Fortune Indonesia Tbk --U9---2 107 107 0 0.00 0 0 0 2 232 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 0 0.00 1 1,000 50,000 1 233 FPNI Lotte Chemical Titan Tbk. --U3---2 84 81 -3 -3.57 75 731,500 59,409,200 2 234 FREN Smartfren Telecom Tbk. --U7---1 117 111 -6 -5.13 3,547 55,007,800 6,238,798,500 1 235 FUJI Fuji Finance Indonesia Tbk. --U8---2 106 105 -1 -0.94 10 51,300 5,318,400 2 236 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 0 0 0 1 237 GDST Gunawan Dianjaya Steel Tbk. --U3---2 73 71 -2 -2.74 79 706,400 49,912,800 2 238 GDYR Goodyear Indonesia Tbk. --U4---1 1,950 1,950 0 0.00 0 0 0 1 239 GEMA Gema Grahasarana Tbk. --U9---2 370 370 0 0.00 0 0 0 2 240 GEMS Golden Energy Mines Tbk. --U2---1 2,550 2,550 0 0.00 0 0 0 1 241 GGRM Gudang Garam Tbk. --M5B3O1 55,700 55,200 -500 -0.90 2,149 1,457,800 80,500,632,500 1 242 GGRP Gunung Raja Paksi Tbk. --U3---2 442 442 0 0.00 1 1,000 442,000 2 243 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,350 1,400 50 3.70 2 500 680,000 1 244 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 374 368 -6 -1.60 1,074 8,054,700 2,989,567,400 1 245 GJTL Gajah Tunggal Tbk. --S4---1 480 480 0 0.00 97 380,700 182,917,400 1 246 GLOB Global Teleshop Tbk. --U9---2 358 350 -8 -2.23 4 1,100 398,000 2 247 GLVA Galva Technologies Tbk. --U9---2 256 254 -2 -0.78 25 94,600 23,522,200 2 248 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 107 105 -2 -1.87 209 1,829,200 193,221,200 1 249 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,625 14,000 -625 -4.27 2 500 7,000,000 2 250 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 220 220 0 0.00 0 0 0 2 251 GOLL Golden Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 252 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,340 1,320 -20 -1.49 117 336,100 445,567,500 1 253 GPRA Perdana Gapuraprima Tbk. --U6---1 55 55 0 0.00 356 24,119,200 1,286,376,600 1 254 GREN Evergreen Invesco Tbk. --U9---1 328 328 0 0.00 0 0 0 1 255 GSMF Equity Development Investment Tbk. --U8---2 117 117 0 0.00 0 0 0 2 256 GTBO Garda Tujuh Buana Tbk --U2---2 123 118 -5 -4.07 3 36,600 4,318,800 2 257 GWSA Greenwood Sejahtera Tbk. --U6---1 134 134 0 0.00 2 160,000 21,440,000 1 258 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 0 0 0 1 259 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 260 HDFA Radana Bhaskara Finance Tbk. --U8---1 147 147 0 0.00 13 110,000 16,374,500 1 261 HDIT Hensel Davest Indonesia Tbk. --U9---1 600 600 0 0.00 20 107,000 63,490,500 1 262 HDTX Panasia Indo Resources Tbk. --U4---1 120 120 0 0.00 0 0 0 1 263 HEAL Medikaloka Hermina Tbk. --U9---1 3,380 3,300 -80 -2.37 51 15,900 53,265,000 1 264 HELI Jaya Trishindo Tbk. --U7---2 171 169 -2 -1.17 12 173,700 29,547,500 2 265 HERO Hero Supermarket Tbk. --U9---1 860 890 30 3.49 34 1,158,600 1,030,852,500 1 266 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,130 3,150 20 0.64 43 90,500 285,300,000 1 267 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 625 550 -75 -12.00 9 2,100 1,175,000 1 268 HKMU HK Metals Utama Tbk. --U9---1 156 153 -3 -1.92 210 1,696,400 259,707,500 1 269 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,990 1,990 0 0.00 2,111 13,120,400 26,110,460,500 1 270 HOKI Buyung Poetra Sembada Tbk. --U5K--1 945 960 15 1.59 1,059 22,871,700 21,834,704,500 1 271 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 0 0.00 0 0 0 2 272 HOTL Saraswati Griya Lestari Tbk. --U9---1 95 99 4 4.21 31 54,800 5,212,600 1 273 HRME Menteng Heritage Realty Tbk. --U9---2 980 970 -10 -1.02 332 59,592,200 56,355,464,000 2 274 HRTA Hartadinata Abadi Tbk. --S5---1 252 252 0 0.00 106 616,800 153,745,400 1 275 HRUM Harum Energy Tbk. --M2K--1 1,200 1,185 -15 -1.25 84 221,800 264,931,500 1 276 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 1 100 5,000 2 277 IBFN Intan Baruprana Finance Tbk. --U8---2 354 350 -4 -1.13 23 18,000 6,564,800 2 278 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,225 5,225 0 0.00 0 0 0 1 279 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,475 10,750 -725 -6.32 12,105 38,781,300 417,607,150,000 1 280 ICON Island Concepts Indonesia Tbk. --U9---2 72 72 0 0.00 11 80,000 5,750,800 2 281 IDPR Indonesia Pondasi Raya Tbk. --U6---1 380 380 0 0.00 0 0 0 1 282 IFII Indonesia Fibreboard Industry Tbk. --U3---1 172 170 -2 -1.16 41 443,800 75,602,000 1 283 IFSH Ifishdeco Tbk. --U2---2 470 470 0 0.00 0 0 0 2 284 IGAR Champion Pacific Indonesia Tbk. --U3---1 304 300 -4 -1.32 1 6,600 1,980,000 1 285 IIKP Inti Agri Resources Tbk --U5---2 50 50 0 0.00 0 0 0 2 286 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 0 0.00 10 373,200 18,660,000 1 287 IKAN Era Mandiri Cemerlang Tbk. --U5---2 120 204 84 70.00 37 4,633,100 945,152,400 2 288 IKBI Sumi Indo Kabel Tbk. --U4---2 254 254 0 0.00 0 0 0 2 289 IMAS Indomobil Sukses Internasional Tbk. --M4---1 850 825 -25 -2.94 394 1,185,200 990,969,000 1 290 IMJS Indomobil Multi Jasa Tbk. --M8---1 246 246 0 0.00 65 1,189,000 292,027,400 1 291 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 0 0.00 51 303,900 333,979,500 2 292 INAF Indofarma (Persero) Tbk. --U5---1 740 725 -15 -2.03 772 2,219,900 1,624,903,500 1 293 INAI Indal Aluminium Industry Tbk. --U3---2 416 488 72 17.31 12 142,600 63,570,200 2 294 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 2 200 10,000 2 295 INCI Intanwijaya Internasional Tbk --U3---1 418 416 -2 -0.48 5 10,900 4,150,400 1 296 INCO Vale Indonesia Tbk. --S2XXO1 3,290 3,280 -10 -0.30 587 3,748,800 12,304,479,000 1 297 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,675 7,000 -675 -8.79 8,745 25,892,100 183,805,167,500 1 298 INDO Royalindo Investa Wijaya Tbk. --U6---2 142 143 1 0.70 996 1,369,100 196,312,900 2 299 INDR Indo-Rama Synthetics Tbk. --U4---1 2,200 2,200 0 0.00 18 23,700 51,868,000 1 300 INDS Indospring Tbk. --M4---1 2,030 2,030 0 0.00 18 14,300 29,033,000 1 301 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 2 2,100 105,000 2 302 INDY Indika Energy Tbk. --S2K--1 855 855 0 0.00 854 3,190,500 2,742,114,000 1 303 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,525 6,325 -200 -3.07 3,587 4,058,700 25,807,787,500 1 304 INOV Inocycle Technology Group Tbk. --M3---2 302 300 -2 -0.66 25 118,300 35,480,800 2 305 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 51 0 0.00 18 634,700 31,747,200 1 306 INPP Indonesian Paradise Property Tbk. --U9---2 975 1,085 110 11.28 18 16,100 16,785,000 2 307 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,990 3,980 -10 -0.25 591 774,300 3,080,185,000 2 308 INRU Toba Pulp Lestari Tbk. --U3---2 720 720 0 0.00 0 0 0 2 309 INTA Intraco Penta Tbk. --U9---2 464 470 6 1.29 8 25,100 11,727,000 2 310 INTD Inter Delta Tbk --U9---2 240 240 0 0.00 0 0 0 2 311 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 16,550 16,300 -250 -1.51 1,515 1,188,400 19,274,950,000 1 312 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 560 550 -10 -1.79 126 608,500 335,004,000 2 313 IPCM Jasa Armada Indonesia Tbk. --U7---2 163 166 3 1.84 24 34,300 5,630,100 2 314 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 77 76 -1 -1.30 6 106,500 8,144,000 1 315 IPTV MNC Vision Networks Tbk. --U9---1 390 388 -2 -0.51 6,530 8,253,700 3,228,076,600 1 316 IRRA Itama Ranoraya Tbk. --U9---2 725 725 0 0.00 384 6,353,000 4,603,971,000 2 317 ISAT Indosat Tbk. --S7K--1 2,190 2,170 -20 -0.91 3,386 4,324,000 9,495,367,000 1 318 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 167 168 1 0.60 284 3,603,500 605,495,400 1 319 ITIC Indonesian Tobacco Tbk. --U5---2 2,680 2,750 70 2.61 2,603 10,633,200 28,712,767,000 2 320 ITMA Sumber Energi Andalan Tbk. --U9---2 452 438 -14 -3.10 15 12,800 5,665,600 2 321 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,150 10,075 -75 -0.74 1,813 1,471,100 14,897,060,000 1 322 JAST Jasnita Telekomindo Tbk. --U7---2 1,490 1,460 -30 -2.01 87 8,461,600 12,511,554,500 2 323 JAWA Jaya Agra Wattie Tbk. --U1---1 89 89 0 0.00 0 0 0 1 324 JAYA Armada Berjaya Trans Tbk. --U7---2 82 83 1 1.22 21 163,100 13,449,500 2 325 JECC Jembo Cable Company Tbk. --U4---2 5,700 5,700 0 0.00 0 0 0 2 326 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 0 0.00 0 0 0 2 327 JIHD Jakarta International Hotels & Development Tbk. --U9---2 520 540 20 3.85 1 5,000 2,700,000 2 328 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 496 486 -10 -2.02 1 500 243,000 1 329 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 60 0 0.00 0 0 0 2 330 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 800 785 -15 -1.88 15 1,500 1,079,000 2 331 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,460 1,445 -15 -1.03 1,400 5,305,700 7,713,498,500 1 332 JRPT Jaya Real Property Tbk. --S6K--1 515 510 -5 -0.97 221 6,458,700 3,325,930,500 1 333 JSKY Sky Energy Indonesia Tbk. --U4---1 137 129 -8 -5.84 974 7,727,300 1,020,162,400 1 334 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,900 4,850 -50 -1.02 1,714 3,998,100 19,352,075,000 1 335 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 900 0 0.00 0 0 0 2 336 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 965 970 5 0.52 12 140,300 135,391,000 2 337 KAEF Kimia Farma (Persero) Tbk. --M5---1 880 835 -45 -5.11 1,423 3,486,300 2,989,960,000 1 338 KARW ICTSI Jasa Prima Tbk. --U7---2 54 56 2 3.70 76 577,200 31,761,400 2 339 KAYU Darmi Bersaudara Tbk. --U9---2 75 70 -5 -6.67 487 5,059,200 362,491,400 2 340 KBLI KMI Wire & Cable Tbk. --S4K--1 462 462 0 0.00 150 765,200 351,235,200 1 341 KBLM Kabelindo Murni Tbk. --U4---2 254 250 -4 -1.57 6 6,400 1,600,000 2 342 KBLV First Media Tbk. --U9---2 280 280 0 0.00 0 0 0 2 343 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 50 0 0.00 0 0 0 2 344 KDSI Kedawung Setia Industrial Tbk. --U3---2 1,010 990 -20 -1.98 10 40,400 38,433,000 2 345 KEEN Kencana Energi Lestari Tbk. --S7---1 410 404 -6 -1.46 113 2,736,900 1,110,275,200 1 346 KEJU Mulia Boga Raya Tbk. --U5---2 845 825 -20 -2.37 37 107,200 87,504,500 2 347 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 52 51 -1 -1.92 30 192,300 9,631,400 2 348 KICI Kedaung Indah Can Tbk --U5---1 234 234 0 0.00 0 0 0 1 349 KIJA Kawasan Industri Jababeka Tbk. --S6---1 296 294 -2 -0.68 187 515,000 151,188,600 1 350 KINO Kino Indonesia Tbk. --M5---1 2,940 3,000 60 2.04 208 915,200 2,738,646,000 1 351 KIOS Kioson Komersial Indonesia Tbk. --U9---2 300 300 0 0.00 0 0 0 2 352 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,995 1,995 0 0.00 94 248,800 495,292,500 2 353 KKGI Resource Alam Indonesia Tbk. --U2---1 210 220 10 4.76 8 2,900 628,000 1 354 KLBF Kalbe Farma Tbk. --S5BXO1 1,460 1,410 -50 -3.42 4,820 40,079,300 56,803,963,500 1 355 KMTR Kirana Megatara Tbk. --U3---2 294 288 -6 -2.04 16 33,400 9,647,400 2 356 KOBX Kobexindo Tractors Tbk. --U9---1 101 102 1 0.99 18 162,100 16,525,800 1 357 KOIN Kokoh Inti Arebama Tbk --U9---2 141 143 2 1.42 15 11,400 1,720,700 2 358 KONI Perdana Bangun Pusaka Tbk --U9---2 600 600 0 0.00 0 0 0 2 359 KOPI Mitra Energi Persada Tbk. --U7---2 615 610 -5 -0.81 7 38,100 23,339,000 2 360 KOTA DMS Propertindo Tbk. --U6---1 705 700 -5 -0.71 28 7,431,400 5,237,475,500 1 361 KPAL Steadfast Marine Tbk. --U4---1 165 169 4 2.42 416 695,200 123,638,200 1 362 KPAS Cottonindo Ariesta Tbk. --U5---2 55 54 -1 -1.82 149 1,385,000 76,075,700 2 363 KPIG MNC Land Tbk. --S9---2 125 124 -1 -0.80 8,676 11,299,700 1,443,298,400 2 364 KRAH Grand Kartech Tbk. --U4---2 1,600 1,600 0 0.00 0 0 0 2 365 KRAS Krakatau Steel (Persero) Tbk. --U3---1 260 260 0 0.00 264 3,143,500 813,551,200 1 366 KREN Kresna Graha Investama Tbk. --U9---1 486 486 0 0.00 326 25,286,200 12,257,260,400 1 367 LAND Trimitra Propertindo Tbk. --U6---2 1,000 970 -30 -3.00 5 10,100 9,847,000 2 368 LAPD Leyand International Tbk. --U7---2 50 50 0 0.00 0 0 0 2 369 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 114 0 0.00 0 0 0 2 370 LCKM LCK Global Kedaton Tbk. --U7---2 322 322 0 0.00 2 30,000 9,660,000 2 371 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 2 200 10,000 1 372 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,850 5,850 0 0.00 2 10,100 59,085,000 1 373 LINK Link Net Tbk. --S9---1 3,600 3,600 0 0.00 313 933,600 3,369,074,000 1 374 LION Lion Metal Works Tbk. --U3---1 410 410 0 0.00 1 100 41,000 1 375 LMAS Limas Indonesia Makmur Tbk --U9---2 121 114 -7 -5.79 844 5,384,200 623,131,500 2 376 LMPI Langgeng Makmur Industri Tbk. --U5---2 91 91 0 0.00 5 700 61,700 2 377 LMSH Lionmesh Prima Tbk. --U3---2 300 300 0 0.00 0 0 0 2 378 LPCK Lippo Cikarang Tbk --U6---1 800 780 -20 -2.50 174 328,000 257,843,000 1 379 LPGI Lippo General Insurance Tbk. --U8---1 3,650 3,650 0 0.00 0 0 0 1 380 LPIN Multi Prima Sejahtera Tbk --U4---2 230 240 10 4.35 1 100 24,000 2 381 LPKR Lippo Karawaci Tbk. --S6K--1 236 232 -4 -1.69 1,757 43,769,800 10,139,130,800 1 382 LPLI Star Pacific Tbk --U9---2 81 76 -5 -6.17 17 43,800 3,258,500 2 383 LPPF Matahari Department Store Tbk. --S9XXO1 3,300 3,230 -70 -2.12 1,445 4,515,700 14,642,692,000 1 384 LPPS Lippo Securities Tbk. --U8---2 79 79 0 0.00 10 21,900 1,648,000 2 385 LRNA Eka Sari Lorena Transport Tbk. --U7---2 180 165 -15 -8.33 34 39,800 7,113,100 2 386 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,215 1,215 0 0.00 1,207 3,612,700 4,380,821,500 1 387 LTLS Lautan Luas Tbk. --U9---1 605 600 -5 -0.83 6 4,500 2,656,500 1 388 LUCK Sentral Mitra Informatika Tbk. --U9---2 815 700 -115 -14.11 10,391 27,397,600 20,173,313,000 2 389 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 0 0.00 0 0 0 2 390 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 391 MAIN Malindo Feedmill Tbk. --S3K--1 850 825 -25 -2.94 377 697,300 582,906,500 1 392 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 36 1,052,300 52,615,000 1 393 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 600 0 0.00 0 0 0 1 394 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,230 4,210 -20 -0.47 4 800 3,362,000 2 395 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,595 1,550 -45 -2.82 8 4,700 7,230,000 2 396 MAPI Mitra Adiperkasa Tbk. --S9K--1 935 920 -15 -1.60 693 5,378,700 4,953,645,000 1 397 MARI Mahaka Radio Integra Tbk. --U9---2 166 168 2 1.20 9 1,522,200 254,218,300 2 398 MARK Mark Dynamics Indonesia Tbk. --U3---1 482 484 2 0.41 239 1,714,600 823,520,200 1 399 MASA Multistrada Arah Sarana Tbk. --U4---1 500 500 0 0.00 0 0 0 1 400 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 8,100 0 0.00 1 100 810,000 1 401 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,900 1,900 0 0.00 17 11,500 21,703,500 2 402 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 416 410 -6 -1.44 269 643,500 265,360,000 1 403 MBTO Martina Berto Tbk. --U5---1 80 80 0 0.00 4 13,100 1,038,700 1 404 MCAS M Cash Integrasi Tbk. --S9---2 1,915 1,830 -85 -4.44 354 686,300 1,253,214,500 2 405 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 117 113 -4 -3.42 73 775,500 87,102,100 1 406 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 2 1,100 55,000 1 407 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,225 1,220 -5 -0.41 3,356 50,803,300 62,069,521,000 2 408 MDKI Emdeki Utama Tbk. --U3---2 188 180 -8 -4.26 70 340,900 61,147,400 2 409 MDLN Modernland Realty Tbk. --S6---1 181 184 3 1.66 213 2,648,400 483,718,100 1 410 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 411 MEDC Medco Energi Internasional Tbk. --S2K--1 710 700 -10 -1.41 1,692 29,160,200 20,390,736,000 1 412 MEGA Bank Mega Tbk. --U8---1 6,000 6,000 0 0.00 0 0 0 1 413 MERK Merck Tbk. --U5---2 2,460 2,410 -50 -2.03 21 8,400 20,259,000 2 414 META Nusantara Infrastructure Tbk. --U7---1 156 155 -1 -0.64 108 2,498,800 379,422,200 1 415 MFIN Mandala Multifinance Tbk. --U8---2 1,330 1,330 0 0.00 0 0 0 2 416 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 430 326 -104 -24.19 11 11,300 3,704,000 2 417 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 418 MGRO Mahkota Group Tbk. --S1K--1 830 830 0 0.00 268 2,498,300 2,055,543,000 1 419 MICE Multi Indocitra Tbk. --U9---2 348 338 -10 -2.87 3 1,400 476,200 2 420 MIDI Midi Utama Indonesia Tbk. --U9---2 1,265 1,265 0 0.00 0 0 0 2 421 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,650 2,580 -70 -2.64 1,438 6,613,900 17,254,399,000 1 422 MINA Sanurhasta Mitra Tbk. --U9---2 218 218 0 0.00 0 0 0 2 423 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 0 0 0 2 424 MITI Mitra Investindo Tbk. --U2---2 51 51 0 0.00 0 0 0 2 425 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 0 0.00 101 10,100 505,000 2 426 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 16,200 0 0.00 0 0 0 2 427 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,300 15,200 -100 -0.65 42 70,000 1,058,312,500 1 428 MLIA Mulia Industrindo Tbk --U3---2 492 488 -4 -0.81 337 8,353,100 4,118,101,800 2 429 MLPL Multipolar Tbk. --S9---1 65 66 1 1.54 139 1,145,700 74,526,000 1 430 MLPT Multipolar Technology Tbk. --U9---1 368 350 -18 -4.89 26 34,400 11,730,000 1 431 MMLP Mega Manunggal Property Tbk. --S6---2 171 171 0 0.00 65 5,776,400 987,963,400 2 432 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,535 1,520 -15 -0.98 9,191 10,066,600 15,301,323,000 1 433 MOLI Madusari Murni Indah Tbk. --U3---2 1,035 1,035 0 0.00 0 0 0 2 434 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 620 610 -10 -1.61 194 342,600 209,548,000 1 435 MPOW Megapower Makmur Tbk. --U7---2 86 85 -1 -1.16 699 4,097,000 378,043,100 2 436 MPPA Matahari Putra Prima Tbk. --U9---1 111 113 2 1.80 254 1,511,000 171,611,300 1 437 MPRO Maha Properti Indonesia Tbk. --U6---2 1,150 1,015 -135 -11.74 75 30,500 29,043,000 2 438 MRAT Mustika Ratu Tbk. --U5---1 139 135 -4 -2.88 14 700,000 94,503,100 1 439 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,130 3,980 -150 -3.63 4 26,400 105,072,000 2 440 MSIN MNC Studios International Tbk. --M9---2 400 398 -2 -0.50 24 27,100 10,702,600 2 441 MSKY MNC Sky Vision Tbk. --U9---1 1,285 1,235 -50 -3.89 1 300 370,500 1 442 MTDL Metrodata Electronics Tbk. --S9K--1 1,730 1,730 0 0.00 178 776,200 1,351,674,000 1 443 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 444 MTLA Metropolitan Land Tbk. --U6---1 510 510 0 0.00 2 600 309,000 1 445 MTPS Meta Epsi Tbk. --U7---2 350 350 0 0.00 0 0 0 2 446 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 8 25,000 6,100,000 2 447 MTSM Metro Realty Tbk. --U6---2 200 177 -23 -11.50 6 2,100 385,100 2 448 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 62 63 1 1.61 36 650,200 41,008,700 2 449 MYOH Samindo Resources Tbk. --U2---1 1,115 1,100 -15 -1.35 26 64,500 71,278,000 1 450 MYOR Mayora Indah Tbk. --M5KB-1 2,000 2,010 10 0.50 1,240 3,646,900 7,324,040,500 1 451 MYRX Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 452 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 453 MYTX Asia Pacific Investama Tbk. --U4---1 51 51 0 0.00 12 58,700 2,981,500 1 454 NASA Ayana Land International Tbk. --U9---2 199 199 0 0.00 0 0 0 2 455 NATO Nusantara Properti Internasional Tbk. --U9---2 1,160 1,150 -10 -0.86 748 27,639,600 31,670,524,000 2 456 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 130 130 0 0.00 0 0 0 2 457 NFCX NFC Indonesia Tbk. --S9---2 2,880 2,790 -90 -3.12 38 32,800 91,929,000 2 458 NICK Charnic Capital Tbk. --U9---2 292 308 16 5.48 5 11,800 3,357,400 2 459 NIKL Pelat Timah Nusantara Tbk. --U3---1 520 515 -5 -0.96 409 1,624,800 851,302,000 1 460 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 461 NIRO City Retail Developments Tbk. --U6---2 145 145 0 0.00 21 450,500 64,070,300 2 462 NISP Bank OCBC NISP Tbk. --U8---1 850 840 -10 -1.18 6 14,400 12,214,000 1 463 NOBU Bank Nationalnobu Tbk. --U8---1 915 915 0 0.00 0 0 0 1 464 NRCA Nusa Raya Cipta Tbk. --U6---1 348 346 -2 -0.57 11 8,600 2,978,000 1 465 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 466 NZIA Nusantara Almazia Tbk. --U6---1 498 474 -24 -4.82 17 8,300 3,528,600 1 467 OASA Protech Mitra Perkasa Tbk. --U7---2 362 362 0 0.00 0 0 0 2 468 OCAP Onix Capital Tbk. --U9---2 194 191 -3 -1.55 3 1,400 266,300 2 469 OKAS Ancora Indonesia Resources Tbk. --U9---2 109 110 1 0.92 276 756,700 84,571,700 2 470 OMRE Indonesia Prima Property Tbk --U6---2 760 760 0 0.00 0 0 0 2 471 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 82 81 -1 -1.22 60 404,300 32,765,700 2 472 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 1 500 25,000 1 473 PALM Provident Agro Tbk. --U1---2 192 192 0 0.00 1 300 57,600 2 474 PAMG Bima Sakti Pertiwi Tbk. --U6---1 120 123 3 2.50 2,187 27,121,000 3,267,531,900 1 475 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 90 95 5 5.56 16 16,000 1,468,100 2 476 PANR Panorama Sentrawisata Tbk. --U9---1 278 278 0 0.00 177 1,049,900 291,841,200 1 477 PANS Panin Sekuritas Tbk. --U8---1 1,280 1,280 0 0.00 0 0 0 1 478 PBID Panca Budi Idaman Tbk. --U3---1 990 975 -15 -1.52 26 11,200 10,685,500 1 479 PBRX Pan Brothers Tbk. --S4---1 328 356 28 8.54 72 573,200 191,443,800 1 480 PBSA Paramita Bangun Sarana Tbk. --U6---1 675 690 15 2.22 2 900 619,500 1 481 PCAR Prima Cakrawala Abadi Tbk. --U5---2 246 242 -4 -1.63 6 700 163,600 2 482 PDES Destinasi Tirta Nusantara Tbk --U9---2 900 900 0 0.00 0 0 0 2 483 PEGE Panca Global Kapital Tbk. --U9---2 150 150 0 0.00 1 100 15,000 2 484 PEHA Phapros Tbk. --U5---2 945 950 5 0.53 22 47,800 45,282,000 2 485 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,535 1,495 -40 -2.61 9,630 82,712,000 124,282,509,000 1 486 PGJO Tourindo Guide Indonesia Tbk. --U----3 90 91 1 1.11 7 7,100 650,900 3 487 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 344 344 0 0.00 0 0 0 2 488 PICO Pelangi Indah Canindo Tbk --U3---2 1,170 900 -270 -23.08 285 961,400 995,398,000 2 489 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 895 895 0 0.00 5 3,800 3,401,000 1 490 PKPK Perdana Karya Perkasa Tbk --U2---2 55 53 -2 -3.64 92 1,968,800 106,307,200 2 491 PLAS Polaris Investama Tbk --U9---2 50 50 0 0.00 0 0 0 2 492 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,150 3,140 -10 -0.32 3 400 1,259,000 1 493 PMJS Putra Mandiri Jembar Tbk. --U9---2 134 131 -3 -2.24 208 1,301,900 171,954,100 2 494 PNBN Bank Pan Indonesia Tbk --M8K--1 1,135 1,160 25 2.20 345 4,159,500 4,832,062,500 1 495 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 5 114,000 5,700,000 1 496 PNIN Paninvest Tbk. --U8---1 1,030 1,000 -30 -2.91 11 132,400 132,565,000 1 497 PNLF Panin Financial Tbk. --S8K--1 266 268 2 0.75 412 8,897,800 2,365,866,800 1 498 PNSE Pudjiadi & Sons Tbk. --U9---2 300 300 0 0.00 0 0 0 2 499 POLA Pool Advista Finance Tbk. --U8---2 76 69 -7 -9.21 297 1,174,800 81,379,300 2 500 POLI Pollux Investasi Internasional Tbk. --U6---2 1,285 1,280 -5 -0.39 10 1,500 1,884,000 2 501 POLL Pollux Properti Indonesia Tbk. --U6---1 11,525 11,525 0 0.00 1,691 705,000 7,748,817,500 1 502 POLU Golden Flower Tbk. --U4---2 2,130 2,130 0 0.00 0 0 0 2 503 POLY Asia Pacific Fibers Tbk --U4---2 51 51 0 0.00 50 1,602,400 81,759,000 2 504 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 13 11,800 590,000 2 505 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 690 685 -5 -0.72 3 300 200,500 2 506 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 4 15,600 780,000 2 507 POWR Cikarang Listrindo Tbk. --M7---2 815 820 5 0.61 272 2,785,600 2,282,771,000 2 508 PPRE PP Presisi Tbk. --U7---1 208 208 0 0.00 1,518 7,637,700 1,595,592,800 1 509 PPRO PP Properti Tbk. --U6K--1 53 52 -1 -1.89 805 34,689,200 1,817,061,700 1 510 PRAS Prima Alloy Steel Universal Tbk. --U4---1 140 140 0 0.00 0 0 0 1 511 PRDA Prodia Widyahusada Tbk. --U9---1 4,000 4,000 0 0.00 28 226,500 904,961,000 1 512 PRIM Royal Prima Tbk. --U9---2 314 300 -14 -4.46 10 5,700 1,712,400 2 513 PSAB J Resources Asia Pasifik Tbk. --M2---2 228 226 -2 -0.88 578 48,199,100 10,793,393,200 2 514 PSDN Prasidha Aneka Niaga Tbk --U5---2 177 180 3 1.69 8 104,000 19,397,400 2 515 PSGO Palma Serasih Tbk. --U1---2 136 136 0 0.00 6 284,600 37,888,400 2 516 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 0 0.00 0 0 0 2 517 PSSI Pelita Samudera Shipping Tbk. --U7---1 163 161 -2 -1.23 14 70,300 11,352,200 1 518 PTBA Bukit Asam Tbk. --S2BXO1 2,310 2,280 -30 -1.30 2,788 16,223,000 37,272,641,000 1 519 PTIS Indo Straits Tbk. --U7---1 86 86 0 0.00 1 1,000 86,000 1 520 PTPP PP (Persero) Tbk. --S6XXO1 1,440 1,415 -25 -1.74 2,314 10,370,800 14,771,140,000 1 521 PTPW Pratama Widya Tbk. --U7---2 915 910 -5 -0.55 142 561,500 515,570,500 2 522 PTRO Petrosea Tbk. --S2---1 1,500 1,500 0 0.00 56 53,500 80,224,500 1 523 PTSN Sat Nusapersada Tbk --M4---1 248 244 -4 -1.61 37 335,700 81,009,800 1 524 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 4,550 0 0.00 0 0 0 2 525 PUDP Pudjiadi Prestige Tbk. --U9---1 294 292 -2 -0.68 2 600 175,200 1 526 PURA Putra Rajawali Kencana Tbk. --U7---2 262 228 -34 -12.98 13,776 59,777,600 14,356,154,000 2 527 PURE Trinitan Metals and Minerals Tbk. --U3---1 171 171 0 0.00 281 1,612,300 274,128,900 1 528 PWON Pakuwon Jati Tbk. --S6B3O1 535 535 0 0.00 3,492 30,057,600 16,102,196,500 1 529 PYFA Pyridam Farma Tbk --U5---2 184 181 -3 -1.63 7 700 128,500 2 530 PZZA Sarimelati Kencana Tbk. --U9---1 985 985 0 0.00 30 76,200 75,048,000 1 531 RAJA Rukun Raharja Tbk. --S7---1 153 130 -23 -15.03 1,893 11,414,400 1,584,128,900 1 532 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,045 1,020 -25 -2.39 965 4,382,100 4,495,928,500 1 533 RANC Supra Boga Lestari Tbk. --U9---1 300 300 0 0.00 0 0 0 1 534 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 65 64 -1 -1.54 52 368,800 23,309,000 1 535 RDTX Roda Vivatex Tbk --U6---1 5,700 5,700 0 0.00 2 600 3,417,500 1 536 REAL Repower Asia Indonesia Tbk. --U6---2 173 155 -18 -10.40 4,367 41,704,700 6,733,131,500 2 537 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 185 185 0 0.00 0 0 0 1 538 RICY Ricky Putra Globalindo Tbk --U4---1 151 151 0 0.00 0 0 0 1 539 RIGS Rig Tenders Indonesia Tbk. --U7---2 280 276 -4 -1.43 99 279,500 76,697,000 2 540 RIMO Rimo International Lestari Tbk --U6---2 50 50 0 0.00 0 0 0 2 541 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 476 478 2 0.42 121 598,800 285,377,200 2 542 RMBA Bentoel Internasional Investama Tbk. --U5---1 312 312 0 0.00 0 0 0 1 543 RODA Pikko Land Development Tbk. --U6---2 53 52 -1 -1.89 27 578,800 30,399,100 2 544 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 0 0.00 80 215,600 278,049,000 1 545 RUIS Radiant Utama Interinsco Tbk. --U2---2 230 230 0 0.00 0 0 0 2 546 SAFE Steady Safe Tbk --U7---2 187 189 2 1.07 62 219,000 41,225,700 2 547 SAME Sarana Meditama Metropolitan Tbk. --M9---2 212 200 -12 -5.66 16 20,300 3,998,100 2 548 SAPX Satria Antaran Prima Tbk. --U7---2 935 935 0 0.00 0 0 0 2 549 SATU Kota Satu Properti Tbk. --U6---2 55 56 1 1.82 6 10,700 589,200 2 550 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 2,700 0 0.00 0 0 0 2 551 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,100 -100 -1.09 9 6,600 59,600,000 1 552 SCMA Surya Citra Media Tbk. --S9XXO1 1,405 1,395 -10 -0.71 2,409 19,129,400 26,729,418,500 1 553 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 29,000 0 0.00 0 0 0 2 554 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 0 0.00 2 500,100 25,005,000 2 555 SDPC Millennium Pharmacon International Tbk. --U9---1 95 92 -3 -3.16 122 962,200 91,000,600 1 556 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 760 760 0 0.00 0 0 0 1 557 SFAN Surya Fajar Capital Tbk. --U9---2 940 940 0 0.00 2 6,800 6,392,000 2 558 SGRO Sampoerna Agro Tbk. --U1---1 2,350 2,390 40 1.70 2 900 2,151,000 1 559 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,450 3,400 -50 -1.45 8 30,200 102,523,000 2 560 SHIP Sillo Maritime Perdana Tbk. --M7---2 725 720 -5 -0.69 59 487,300 350,544,000 2 561 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,230 1,240 10 0.81 791 1,789,800 2,197,220,500 1 562 SILO Siloam International Hospitals Tbk. --M9K--1 6,650 6,725 75 1.13 359 571,200 3,826,910,000 1 563 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 1 100 5,000 2 564 SIMP Salim Ivomas Pratama Tbk. --M1---1 366 360 -6 -1.64 334 3,145,900 1,138,391,800 1 565 SINI Singaraja Putra Tbk. --U3---2 1,145 1,190 45 3.93 13 3,900 4,815,000 2 566 SIPD Sierad Produce Tbk. --U3---2 915 890 -25 -2.73 4 10,800 8,876,000 2 567 SKBM Sekar Bumi Tbk. --U5---2 400 400 0 0.00 0 0 0 2 568 SKLT Sekar Laut Tbk. --U5---2 1,610 1,610 0 0.00 0 0 0 2 569 SKRN Superkrane Mitra Utama Tbk. --S6---2 500 500 0 0.00 3 2,200 1,100,000 2 570 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 56 55 -1 -1.79 158 1,276,200 67,371,000 2 571 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,800 4,790 -10 -0.21 5 2,800 13,423,000 2 572 SMAR Smart Tbk. --U1---2 3,740 3,740 0 0.00 0 0 0 2 573 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 324 302 -22 -6.79 2,092 10,729,600 3,347,687,600 1 574 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 985 995 10 1.02 10 21,300 21,193,500 1 575 SMDM Suryamas Dutamakmur Tbk. --U6---2 120 107 -13 -10.83 41 71,600 7,508,200 2 576 SMDR Samudera Indonesia Tbk. --U7---1 206 204 -2 -0.97 32 170,000 34,763,400 1 577 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 12,025 11,400 -625 -5.20 3,449 7,644,500 87,765,732,500 1 578 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 208 212 4 1.92 11 40,900 8,650,400 1 579 SMMA Sinarmas Multiartha Tbk. --U8---1 15,225 15,225 0 0.00 0 0 0 1 580 SMMT Golden Eagle Energy Tbk. --U2---2 110 116 6 5.45 2 300 34,200 2 581 SMRA Summarecon Agung Tbk. --S6K--1 885 870 -15 -1.69 767 3,226,700 2,798,229,000 1 582 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 583 SMSM Selamat Sempurna Tbk. --S4K--1 1,455 1,450 -5 -0.34 879 2,533,000 3,655,374,500 1 584 SOCI Soechi Lines Tbk. --M7---1 134 133 -1 -0.75 1,080 9,457,300 1,288,279,600 1 585 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 5,275 0 0.00 0 0 0 1 586 SOSS Shield On Service Tbk. --U9---2 400 390 -10 -2.50 3 1,600 632,600 2 587 SOTS Satria Mega Kencana Tbk. --U9---2 290 290 0 0.00 0 0 0 2 588 SPMA Suparma Tbk. --U3---1 306 306 0 0.00 6 8,200 2,431,200 1 589 SPTO Surya Pertiwi Tbk. --S9K--2 815 820 5 0.61 82 3,107,600 2,548,192,000 2 590 SQMI Wilton Makmur Indonesia Tbk. --U9---2 236 224 -12 -5.08 297 2,028,300 457,401,000 2 591 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 230 240 10 4.35 6 3,000 708,400 1 592 SRIL Sri Rejeki Isman Tbk. --S4LKO1 220 214 -6 -2.73 896 9,485,100 2,039,119,000 1 593 SRSN Indo Acidatama Tbk --U3---1 60 59 -1 -1.67 109 2,344,100 141,230,900 1 594 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,600 3,540 -60 -1.67 16 62,100 222,497,000 2 595 SSIA Surya Semesta Internusa Tbk. --S6K--1 700 690 -10 -1.43 595 12,737,200 8,849,316,500 1 596 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 785 790 5 0.64 178 7,854,000 6,203,259,000 1 597 SSTM Sunson Textile Manufacture Tbk --U4---2 500 500 0 0.00 4 20,200 9,935,000 2 598 STAR Buana Artha Anugerah Tbk. --U4---1 158 159 1 0.63 51 364,200 56,506,100 1 599 STTP Siantar Top Tbk. --U5---2 4,690 4,690 0 0.00 2 400 1,876,000 2 600 SUGI Sugih Energy Tbk. --U9---2 50 50 0 0.00 0 0 0 2 601 SULI SLJ Global Tbk. --U3---1 51 51 0 0.00 18 360,800 18,040,200 1 602 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 4,000 0 0.00 0 0 0 2 603 SURE Super Energy Tbk. --U2---2 2,970 3,010 40 1.35 66 172,000 517,720,000 2 604 SWAT Sriwahana Adityakarta Tbk. --U3---2 89 87 -2 -2.25 119 624,900 54,966,800 2 605 TALF Tunas Alfin Tbk. --U3---2 270 268 -2 -0.74 1 100 26,800 2 606 TAMA Lancartama Sejati Tbk. --U6---2 370 462 92 24.86 71 740,000 341,880,000 2 607 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 206 165 -41 -19.90 500 2,352,000 418,194,200 2 608 TARA Sitara Propertindo Tbk. --U6---1 198 198 0 0.00 0 0 0 1 609 TAXI Express Transindo Utama Tbk. --U7---1 50 50 0 0.00 0 0 0 1 610 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,240 1,240 0 0.00 2,503 70,435,300 87,360,672,000 1 611 TBLA Tunas Baru Lampung Tbk. --S5---1 810 790 -20 -2.47 229 617,100 487,108,000 1 612 TBMS Tembaga Mulia Semanan Tbk. --U3---2 800 800 0 0.00 0 0 0 2 613 TCID Mandom Indonesia Tbk. --U5---1 9,800 9,800 0 0.00 0 0 0 1 614 TCPI Transcoal Pacific Tbk. --U7---2 6,550 6,525 -25 -0.38 10,253 5,889,600 38,611,380,000 2 615 TDPM Tridomain Performance Materials Tbk. --U3K--1 188 198 10 5.32 35 199,600 37,597,900 1 616 TEBE Dana Brata Luhur Tbk. --U7---2 1,795 1,795 0 0.00 170 294,400 527,053,500 2 617 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 187 191 4 2.14 5,402 76,265,900 14,753,184,200 1 618 TFAS Telefast Indonesia Tbk. --U9---2 130 130 0 0.00 27 97,700 13,028,700 2 619 TFCO Tifico Fiber Indonesia Tbk. --U4---2 344 344 0 0.00 0 0 0 2 620 TGKA Tigaraksa Satria Tbk. --U9---2 5,250 5,250 0 0.00 0 0 0 2 621 TGRA Terregra Asia Energy Tbk. --U7---1 105 104 -1 -0.95 154 866,800 91,178,200 1 622 TIFA Tifa Finance Tbk. --U8---2 216 200 -16 -7.41 10 111,000 23,252,000 2 623 TINS Timah Tbk. --S2K--1 710 705 -5 -0.70 504 4,878,900 3,450,120,500 1 624 TIRA Tira Austenite Tbk --U9---2 258 254 -4 -1.55 4 400 100,600 2 625 TIRT Tirta Mahakam Resources Tbk --U3---1 52 52 0 0.00 5 101,900 5,298,900 1 626 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 8,275 7,975 -300 -3.63 1,741 1,241,900 9,965,182,500 1 627 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,790 3,820 30 0.79 4,973 73,840,300 282,263,730,000 1 628 TMAS Temas Tbk. --M7---1 90 88 -2 -2.22 114 1,457,400 128,626,500 1 629 TMPO Tempo Intimedia Tbk. --U9---2 155 155 0 0.00 0 0 0 2 630 TNCA Trimuda Nuansa Citra Tbk. --M7---2 258 262 4 1.55 4 33,600 8,419,200 2 631 TOBA Toba Bara Sejahtra Tbk. --U2---1 348 346 -2 -0.57 6 20,500 7,090,200 1 632 TOPS Totalindo Eka Persada Tbk. --U6K--1 101 116 15 14.85 14,524 155,753,900 19,047,164,500 1 633 TOTL Total Bangun Persada Tbk. --S6---1 408 408 0 0.00 42 422,700 171,828,800 1 634 TOTO Surya Toto Indonesia Tbk. --U3---2 256 254 -2 -0.78 21 92,200 23,100,000 2 635 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 875 900 25 2.86 26,106 99,392,400 88,204,995,000 1 636 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,925 9,025 100 1.12 1,064 3,145,900 28,264,105,000 2 637 TPMA Trans Power Marine Tbk. --U7---2 288 262 -26 -9.03 4 400 110,200 2 638 TRAM Trada Alam Minera Tbk. --U2---1 50 50 0 0.00 0 0 0 1 639 TRIL Triwira Insanlestari Tbk. --U9---2 50 50 0 0.00 0 0 0 2 640 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 135 130 -5 -3.70 3 5,200 676,000 1 641 TRIN Perintis Triniti Properti Tbk. --U6---2 248 234 -14 -5.65 743 8,059,200 1,939,845,600 2 642 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 643 TRIS Trisula International Tbk. --U4---2 298 296 -2 -0.67 128 742,900 220,421,800 2 644 TRST Trias Sentosa Tbk. --U3---1 380 380 0 0.00 2 400 152,200 1 645 TRUK Guna Timur Raya Tbk. --S7---2 87 87 0 0.00 16 47,100 4,182,400 2 646 TRUS Trust Finance Indonesia Tbk --U8---2 350 338 -12 -3.43 5 1,000 344,400 2 647 TSPC Tempo Scan Pacific Tbk. --U5---1 1,350 1,350 0 0.00 16 23,500 31,758,500 1 648 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,450 0 0.00 1 1,000 3,450,000 2 649 TURI Tunas Ridean Tbk. --U9---1 1,020 1,010 -10 -0.98 57 4,162,000 4,204,120,000 1 650 UCID Uni-Charm Indonesia Tbk. --U4---1 1,795 1,730 -65 -3.62 442 706,600 1,230,173,000 1 651 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,610 1,615 5 0.31 105 97,600 156,764,500 1 652 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,230 3,160 -70 -2.17 21 20,100 63,829,000 1 653 UNIT Nusantara Inti Corpora Tbk --U4---2 167 171 4 2.40 3 700 118,500 2 654 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 94 92 -2 -2.13 52 164,700 15,382,500 1 655 UNTR United Tractors Tbk. --S9BXO1 18,025 17,700 -325 -1.80 4,413 4,694,300 83,974,662,500 1 656 UNVR Unilever Indonesia Tbk. --M5BXO1 7,850 7,600 -250 -3.18 8,571 17,269,400 131,748,255,000 1 657 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,900 1,895 -5 -0.26 31 37,200 69,637,500 2 658 VICO Victoria Investama Tbk. --U8---1 112 112 0 0.00 0 0 0 1 659 VINS Victoria Insurance Tbk. --U8---2 116 116 0 0.00 127 514,900 58,778,300 2 660 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 17 54,100 2,705,000 1 661 VOKS Voksel Electric Tbk. --U4---1 316 320 4 1.27 57 177,600 56,493,000 1 662 VRNA Verena Multi Finance Tbk. --U8---2 130 130 0 0.00 0 0 0 2 663 WAPO Wahana Pronatural Tbk. --U9---2 99 91 -8 -8.08 22 118,000 11,400,300 2 664 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 280 274 -6 -2.14 559 8,290,900 2,278,731,600 1 665 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 152 151 -1 -0.66 207 1,933,600 293,380,200 1 666 WICO Wicaksana Overseas International Tbk. --U9---2 452 448 -4 -0.88 3 500 224,000 2 667 WIIM Wismilak Inti Makmur Tbk. --S5---1 137 138 1 0.73 49 224,900 30,875,000 1 668 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,960 1,965 5 0.26 3,355 6,564,600 12,889,744,500 1 669 WINS Wintermar Offshore Marine Tbk. --U7---1 95 96 1 1.05 17 149,500 14,452,200 1 670 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 266 264 -2 -0.75 15 62,800 16,393,400 1 671 WOOD Integra Indocabinet Tbk. --S5K--1 486 500 14 2.88 2,342 37,667,900 18,881,068,900 1 672 WOWS Ginting Jaya Energi Tbk. --U2---2 139 117 -22 -15.83 5,070 48,317,800 6,139,553,000 2 673 WSBP Waskita Beton Precast Tbk. --S3K--1 232 232 0 0.00 1,304 29,536,400 6,929,899,400 1 674 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,150 1,140 -10 -0.87 1,734 14,791,700 16,962,914,000 1 675 WTON Wijaya Karya Beton Tbk. --S3K--1 400 394 -6 -1.50 507 2,901,800 1,149,784,400 1 676 YELO Yelooo Integra Datanet Tbk. --S9---2 56 55 -1 -1.79 157 2,190,600 122,986,200 2 677 YPAS Yanaprima Hastapersada Tbk --U3---2 302 370 68 22.52 13 10,800 2,627,200 2 678 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 246 266 20 8.13 1 100 26,600 2 679 ZBRA Zebra Nusantara Tbk --U9---2 61 55 -6 -9.84 151 813,000 44,436,800 2 680 ZINC Kapuas Prima Coal Tbk. --U2---2 360 360 0 0.00 1,387 47,907,900 17,412,954,400 2 681 ZONE Mega Perintis Tbk. --U4---2 482 484 2 0.41 50 243,300 117,302,600 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------