STOCK QUOTATION ------------------- DATE : Monday, 17 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 11,100 11,200 100 0.90 507 246,600 2,762,827,500 1 2 ABBA Mahaka Media Tbk. --U9---2 66 65 -1 -1.52 1,680 12,701,200 851,990,600 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 1,460 1,465 5 0.34 2 200 291,500 1 5 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,645 1,650 5 0.30 1,838 11,931,500 19,712,840,500 1 6 ACST Acset Indonusa Tbk. --U6---1 750 695 -55 -7.33 43 202,500 141,283,500 1 7 ADES Akasha Wira International Tbk. --U5---2 910 910 0 0.00 25 38,300 34,308,500 2 8 ADHI Adhi Karya (Persero) Tbk. --U6K--1 925 940 15 1.62 1,611 11,010,900 10,376,594,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,000 10,000 0 0.00 39 12,300 122,227,500 1 10 ADMG Polychem Indonesia Tbk --U3---1 132 132 0 0.00 76 742,000 97,755,400 1 11 ADRO Adaro Energy Tbk. --S2BXO1 1,320 1,320 0 0.00 2,825 12,413,400 16,347,496,500 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 466 450 -16 -3.43 9 12,300 5,349,000 2 13 AGII Aneka Gas Industri Tbk. --S3---1 575 565 -10 -1.74 40 42,300 24,141,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 142 144 2 1.41 327 1,373,200 198,431,300 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 161 152 -9 -5.59 7 40,000 6,185,000 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 53 51 -2 -3.77 19 106,400 5,441,300 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 2 200 10,000 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 400 400 0 0.00 1 100 40,000 2 21 AKRA AKR Corporindo Tbk. --S9XXO1 3,040 3,070 30 0.99 889 2,205,600 6,687,393,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 480 362 -118 -24.58 47 27,200 10,309,200 2 23 ALDO Alkindo Naratama Tbk. --U3---2 450 444 -6 -1.33 12 2,300 1,029,000 2 24 ALKA Alakasa Industrindo Tbk --U3---2 280 272 -8 -2.86 4 400 103,800 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 300 270 -30 -10.00 8 5,400 1,608,400 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 400 0 0.00 7 22,951,000 9,134,500,000 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 300 0 0.00 1 100 30,000 2 28 AMAR Bank Amar Indonesia Tbk. --U8---2 368 346 -22 -5.98 94 166,800 58,873,800 2 29 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,300 0 0.00 0 0 0 1 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 390 388 -2 -0.51 9 27,100 10,433,200 2 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,360 2,340 -20 -0.85 167 340,500 804,932,000 2 32 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 810 805 -5 -0.62 17 3,500 2,831,500 1 33 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 11 59,500 2,975,000 2 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 835 835 0 0.00 0 0 0 1 35 ANTM Aneka Tambang Tbk. --S2XXO1 675 680 5 0.74 3,168 33,798,800 22,975,142,500 1 36 APEX Apexindo Pratama Duta Tbk. --U2---2 228 226 -2 -0.88 1 400 90,400 2 37 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 0 0.00 29 35,200 23,377,000 2 38 APII Arita Prima Indonesia Tbk. --U9---2 199 218 19 9.55 5 2,300 473,000 2 39 APLI Asiaplast Industries Tbk. --U3---1 156 156 0 0.00 6 25,300 3,301,200 1 40 APLN Agung Podomoro Land Tbk. --M6K--1 151 150 -1 -0.66 406 4,236,100 633,884,300 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 1,900 1,905 5 0.26 840 1,228,100 2,343,892,000 2 45 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. --S3---1 460 454 -6 -1.30 5 1,100 501,600 1 47 ARTA Arthavest Tbk --U9---2 454 454 0 0.00 0 0 0 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 3,410 3,410 0 0.00 10 1,600 5,500,000 2 50 ASBI Asuransi Bintang Tbk. --U8---2 256 256 0 0.00 1 500 128,000 2 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 995 -5 -0.50 6 12,000 11,940,000 1 52 ASGR Astra Graphia Tbk. --U9---1 935 950 15 1.60 26 35,200 32,852,500 1 53 ASII Astra International Tbk. --S4BXO1 6,100 6,100 0 0.00 3,458 16,567,600 101,268,407,500 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 120 118 -2 -1.67 10 185,300 22,025,600 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,305 1,300 -5 -0.38 27 56,100 72,974,000 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 105 178 73 69.52 18 7,400 1,317,200 2 57 ASRI Alam Sutera Realty Tbk. --S6---1 170 174 4 2.35 412 4,320,300 748,850,800 1 58 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 2,020 0 0.00 0 0 0 2 59 ASSA Adi Sarana Armada Tbk. --S7K--1 575 555 -20 -3.48 205 5,288,800 2,958,531,500 1 60 ATIC Anabatic Technologies Tbk. --U9---1 650 650 0 0.00 1 400 260,000 1 61 AUTO Astra Otoparts Tbk. --M4---1 1,145 1,150 5 0.44 147 255,200 293,734,000 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 284 354 70 24.65 472 3,020,400 1,040,851,400 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 6 120,900 6,045,000 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 280 280 0 0.00 0 0 0 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 67 64 -3 -4.48 71 313,600 20,311,800 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 975 1,065 90 9.23 4 2,300 2,261,000 2 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 51 50 -1 -1.96 15 260,100 13,008,100 1 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 2 18,500 925,000 2 69 BATA Sepatu Bata Tbk. --U4---1 615 610 -5 -0.81 8 55,500 32,827,000 1 70 BAYU Bayu Buana Tbk --U9---2 1,115 1,130 15 1.35 1 100 113,000 2 71 BBCA Bank Central Asia Tbk. --S8B3O1 33,400 33,600 200 0.60 4,917 23,063,800 774,311,460,000 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 107 110 3 2.80 3 10,100 1,111,000 2 73 BBKP Bank Bukopin Tbk. --S8---1 202 202 0 0.00 209 2,149,600 434,074,800 1 74 BBLD Buana Finance Tbk. --U8---2 428 428 0 0.00 0 0 0 2 75 BBMD Bank Mestika Dharma Tbk. --U8---1 2,340 2,340 0 0.00 0 0 0 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,525 7,625 100 1.33 5,810 14,490,000 110,033,727,500 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,550 4,470 -80 -1.76 7,128 119,759,900 536,203,782,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 0 0.00 0 0 0 1 79 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,765 1,795 30 1.70 4,589 35,071,300 60,860,900,000 1 80 BBYB Bank Yudha Bhakti Tbk. --U8---1 294 294 0 0.00 3 50,000 14,700,000 1 81 BCAP MNC Kapital Indonesia Tbk. --S8---1 145 146 1 0.69 6,874 8,467,200 1,251,592,000 1 82 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 450 0 0.00 0 0 0 2 83 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 0 0.00 33 256,700 12,835,000 2 84 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,400 3,460 60 1.76 362 1,327,800 4,584,798,000 1 85 BEEF Estika Tata Tiara Tbk. --S1---2 364 362 -2 -0.55 143 310,500 112,063,400 2 86 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 1 400 20,000 2 87 BELL Trisula Textile Industries Tbk. --U4---2 550 550 0 0.00 0 0 0 2 88 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 156 160 4 2.56 1,368 29,524,200 4,706,267,300 1 89 BFIN BFI Finance Indonesia Tbk. --S8---2 525 500 -25 -4.76 162 1,246,600 640,593,000 2 90 BGTG Bank Ganesha Tbk. --U8---2 51 50 -1 -1.96 32 1,740,300 87,026,100 2 91 BHIT MNC Investama Tbk. --S9---1 63 62 -1 -1.59 15,369 23,996,800 1,527,971,600 1 92 BIKA Binakarya Jaya Abadi Tbk. --U6---2 195 195 0 0.00 0 0 0 2 93 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 0 0.00 0 0 0 2 94 BINA Bank Ina Perdana Tbk. --U8---1 890 880 -10 -1.12 9 17,800 15,626,000 1 95 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 1 200 10,000 2 96 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 0 0 0 2 97 BIRD Blue Bird Tbk. --S7---1 2,410 2,400 -10 -0.41 596 2,878,100 6,860,251,000 1 98 BISI BISI International Tbk. --U1---1 985 980 -5 -0.51 17 8,200 8,006,500 1 99 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,000 1,010 10 1.00 740 4,377,700 4,408,331,500 1 100 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 635 0 0.00 351 994,100 630,175,000 1 101 BKDP Bukit Darmo Property Tbk --U6---2 54 53 -1 -1.85 16 17,000 911,500 2 102 BKSL Sentul City Tbk. --S6K--1 52 53 1 1.92 1,020 73,328,300 3,847,336,000 1 103 BKSW Bank QNB Indonesia Tbk. --U8---2 159 165 6 3.77 1 100 16,500 2 104 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 0 0 0 1 105 BLTZ Graha Layar Prima Tbk. --U9---2 3,180 3,250 70 2.20 1 100 325,000 2 106 BLUE Berkah Prima Perkasa Tbk. --U9---2 535 535 0 0.00 138 149,400 80,290,000 2 107 BMAS Bank Maspion Indonesia Tbk. --U8---2 220 220 0 0.00 0 0 0 2 108 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,825 7,850 25 0.32 2,245 14,908,300 116,683,142,500 1 109 BMSR Bintang Mitra Semestaraya Tbk --U9---1 80 80 0 0.00 19 65,000 5,227,400 1 110 BMTR Global Mediacom Tbk. --S9K--1 338 334 -4 -1.18 4,055 8,808,600 2,956,534,000 1 111 BNBA Bank Bumi Arta Tbk. --U8---1 316 314 -2 -0.63 8 30,200 9,483,000 1 112 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 8 2,301,900 115,095,000 2 113 BNGA Bank CIMB Niaga Tbk. --M8K--1 815 830 15 1.84 520 4,719,700 3,927,136,000 1 114 BNII Bank Maybank Indonesia Tbk. --M8---1 195 194 -1 -0.51 154 1,017,100 197,556,400 1 115 BNLI Bank Permata Tbk. --M8K--1 1,205 1,210 5 0.41 502 5,651,500 6,814,276,000 1 116 BOGA Bintang Oto Global Tbk. --U9K--2 1,580 1,580 0 0.00 331 8,562,800 13,529,655,000 2 117 BOLA Bali Bintang Sejahtera Tbk. --U9---2 222 240 18 8.11 41 75,400 17,554,200 2 118 BOLT Garuda Metalindo Tbk. --U4---2 805 810 5 0.62 120 98,300 79,336,000 2 119 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 119 113 -6 -5.04 85 350,800 40,587,500 2 120 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 1,310 0 0.00 0 0 0 2 121 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 10,000 0 0.00 0 0 0 2 122 BPTR Batavia Prosperindo Trans Tbk. --M7---1 93 93 0 0.00 2 300 27,900 1 123 BRAM Indo Kordsa Tbk. --U4---1 4,960 4,260 -700 -14.11 3 300 1,471,000 1 124 BRIS Bank BRIsyariah Tbk. --M8---1 302 304 2 0.66 384 2,069,500 628,021,400 1 125 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 192 21,589,100 1,079,455,000 2 126 BRNA Berlina Tbk. --U3---2 1,045 1,045 0 0.00 0 0 0 2 127 BRPT Barito Pacific Tbk. --S3XXO1 1,200 1,180 -20 -1.67 2,610 31,107,700 36,823,701,500 1 128 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,065 1,095 30 2.82 2,246 9,374,600 10,337,042,500 1 129 BSIM Bank Sinarmas Tbk. --U8---1 520 520 0 0.00 1 100 52,000 1 130 BSSR Baramulti Suksessarana Tbk. --U2---2 1,840 1,890 50 2.72 6 600 1,121,000 2 131 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 1,750 0 0.00 0 0 0 2 132 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 0 0.00 2 2,000 100,000 2 133 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 134 BTON Betonjaya Manunggal Tbk. --U3---2 198 199 1 0.51 5 2,800 550,500 2 135 BTPN Bank BTPN Tbk. --U8---1 2,930 2,930 0 0.00 3 1,500 4,315,000 1 136 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,390 4,360 -30 -0.68 4,425 6,451,900 28,203,083,000 1 137 BUDI Budi Starch & Sweetener Tbk. --U5---1 98 98 0 0.00 20 808,100 79,398,500 1 138 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,400 1,400 0 0.00 0 0 0 2 139 BULL Buana Lintas Lautan Tbk. --S7---1 162 162 0 0.00 239 46,394,600 7,581,707,400 1 140 BUMI Bumi Resources Tbk. --U2---2 51 51 0 0.00 909 82,901,500 4,271,519,100 2 141 BUVA Bukit Uluwatu Villa Tbk. --U9---2 82 86 4 4.88 62 885,700 73,529,300 2 142 BVIC Bank Victoria International Tbk. --U8---1 63 61 -2 -3.17 51 608,300 37,658,400 1 143 BWPT Eagle High Plantations Tbk. --U1---1 110 110 0 0.00 1,470 26,909,700 2,989,160,800 1 144 BYAN Bayan Resources Tbk. --U2---1 15,200 15,200 0 0.00 0 0 0 1 145 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 55 53 -2 -3.64 123 1,686,300 90,649,800 2 146 CAMP Campina Ice Cream Industry Tbk. --U5---1 300 298 -2 -0.67 126 780,300 231,163,200 1 147 CANI Capitol Nusantara Indonesia Tbk. --U7---2 159 158 -1 -0.63 2 700 111,700 2 148 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 85 84 -1 -1.18 109 958,100 80,714,000 1 149 CASA Capital Financial Indonesia Tbk. --U8---2 412 412 0 0.00 5 103,100 42,409,200 2 150 CASS Cardig Aero Services Tbk. --U7---2 555 555 0 0.00 2 5,100 2,835,000 2 151 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 254 248 -6 -2.36 110 1,211,700 302,866,200 2 152 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,530 1,530 0 0.00 14 15,100 23,118,000 1 153 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 75 73 -2 -2.67 83 2,336,500 171,183,300 2 154 CFIN Clipan Finance Indonesia Tbk. --U8---1 246 250 4 1.63 21 522,700 128,613,000 1 155 CINT Chitose Internasional Tbk. --U5---2 274 280 6 2.19 13 62,100 16,934,400 2 156 CITA Cita Mineral Investindo Tbk. XRU2---2 2,000 2,000 0 0.00 0 0 0 2 157 CITY Natura City Developments Tbk. --U6---1 68 60 -8 -11.76 17 33,100 2,012,500 1 158 CKRA Cakra Mineral Tbk. --U2---2 76 76 0 0.00 0 0 0 2 159 CLAY Citra Putra Realty Tbk. --U9---2 2,950 2,590 -360 -12.20 217 228,700 615,140,000 2 160 CLEO Sariguna Primatirta Tbk. --M5K--1 480 476 -4 -0.83 458 6,699,000 3,201,199,000 1 161 CLPI Colorpak Indonesia Tbk. --U9---2 720 720 0 0.00 8 3,900 2,826,000 2 162 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,765 1,800 35 1.98 4 3,200 5,723,500 1 163 CMPP AirAsia Indonesia Tbk. --U7---2 184 184 0 0.00 0 0 0 2 164 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 0 0.00 1 200 10,000 1 165 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 250 0 0.00 0 0 0 2 166 CNTX Century Textile Industry Tbk. --U4---2 328 328 0 0.00 0 0 0 2 167 COCO Wahana Interfood Nusantara Tbk. --U5---2 840 835 -5 -0.60 10 23,300 19,160,500 2 168 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 10 1,000 50,000 2 169 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,475 6,575 100 1.54 2,012 3,353,400 22,047,805,000 1 170 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 4 4,200 210,000 2 171 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 0 0 0 1 172 CSAP Catur Sentosa Adiprana Tbk. --U9---1 440 440 0 0.00 2 335,000 147,400,000 1 173 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 74 69 -5 -6.76 62 313,700 21,960,700 2 174 CSRA Cisadane Sawit Raya Tbk. --U1---2 640 670 30 4.69 1,284 9,291,300 6,099,879,500 2 175 CTBN Citra Tubindo Tbk. --U3---1 3,150 3,150 0 0.00 0 0 0 1 176 CTRA Ciputra Development Tbk. --S6XXO1 880 930 50 5.68 1,520 10,337,000 9,529,436,500 1 177 CTTH Citatah Tbk. --U2---2 55 52 -3 -5.45 50 589,200 30,432,900 2 178 DADA Diamond Citra Propertindo Tbk. --U6---2 173 151 -22 -12.72 8,343 79,914,500 13,064,218,300 2 179 DART Duta Anggada Realty Tbk. --U6---1 256 250 -6 -2.34 1 1,000 250,000 1 180 DAYA Duta Intidaya Tbk. --U9---2 282 282 0 0.00 0 0 0 2 181 DEAL Dewata Freightinternational Tbk. --U7---2 95 86 -9 -9.47 790 5,518,400 519,107,100 2 182 DEFI Danasupra Erapacific Tbk. --U8---2 1,800 1,795 -5 -0.28 64 32,000 57,185,000 2 183 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 1 100 5,000 1 184 DFAM Dafam Property Indonesia Tbk. --U9---2 396 394 -2 -0.51 601 3,185,000 1,254,606,600 2 185 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 1 200 10,000 1 186 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 0 0.00 1 100 170,000 2 187 DILD Intiland Development Tbk. --U6---1 280 282 2 0.71 30 186,200 52,712,600 1 188 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,270 2,400 130 5.73 5 600 1,466,000 2 189 DKFT Central Omega Resources Tbk. --S2---2 114 115 1 0.88 272 2,676,300 305,565,200 2 190 DLTA Delta Djakarta Tbk. --U5---1 6,300 6,500 200 3.17 5 33,200 213,780,000 1 191 DMAS Puradelta Lestari Tbk. --M6K--1 282 278 -4 -1.42 1,008 11,833,900 3,299,635,800 1 192 DMMX Digital Mediatama Maxima Tbk. --U9---2 188 179 -9 -4.79 494 11,709,600 2,130,588,900 2 193 DMND Diamond Food Indonesia Tbk. --U5---1 925 925 0 0.00 65 52,600 48,662,000 1 194 DNAR Bank Oke Indonesia Tbk. --U8---1 165 165 0 0.00 1 100 16,500 1 195 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,200 0 0.00 2 600 1,920,000 2 196 DOID Delta Dunia Makmur Tbk. --S2---1 212 210 -2 -0.94 660 4,246,100 884,298,400 1 197 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 254 254 0 0.00 0 0 0 1 198 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 86 0 0.00 0 0 0 1 199 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 98 98 0 0.00 10 25,300 2,462,600 1 200 DSNG Dharma Satya Nusantara Tbk. --S1---1 432 432 0 0.00 29 557,300 240,749,600 1 201 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,500 15,500 0 0.00 0 0 0 1 202 DUCK Jaya Bersama Indo Tbk. --U9---1 1,200 1,200 0 0.00 77 386,300 458,266,500 1 203 DUTI Duta Pertiwi Tbk --U6---2 4,990 4,990 0 0.00 0 0 0 2 204 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,210 2,210 0 0.00 0 0 0 1 205 DWGL Dwi Guna Laksana Tbk. --U9---2 199 190 -9 -4.52 1 4,800 912,000 2 206 DYAN Dyandra Media International Tbk. --S9---1 63 61 -2 -3.17 97 655,200 40,617,500 1 207 EAST Eastparc Hotel Tbk. --S9---2 90 88 -2 -2.22 148 2,557,100 226,402,900 2 208 ECII Electronic City Indonesia Tbk. --U9---2 1,005 1,005 0 0.00 0 0 0 2 209 EKAD Ekadharma International Tbk. --U3---1 1,070 1,035 -35 -3.27 247 205,100 214,646,000 1 210 ELSA Elnusa Tbk. --S2K--1 248 244 -4 -1.61 927 11,386,700 2,804,057,400 1 211 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 212 EMDE Megapolitan Developments Tbk. --U6---2 204 200 -4 -1.96 2 20,000 4,000,000 2 213 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,500 5,000 -500 -9.09 4 400 2,005,000 1 214 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 22 1,208,900 60,445,000 2 215 ENVY Envy Technologies Indonesia Tbk. --U9---2 278 278 0 0.00 0 0 0 2 216 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 2,100 0 0.00 1 100 210,000 2 217 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,760 1,785 25 1.42 1,684 6,055,800 10,747,056,000 1 218 ERTX Eratex Djaja Tbk. --U4---2 111 140 29 26.13 10 19,700 2,822,000 2 219 ESIP Sinergi Inti Plastindo Tbk. --U3---2 156 150 -6 -3.85 154 204,200 31,596,000 2 220 ESSA Surya Esa Perkasa Tbk. --S2K--1 236 232 -4 -1.69 94 222,300 51,788,800 1 221 ESTI Ever Shine Tex Tbk. --U4---1 50 50 0 0.00 8 135,900 6,795,000 1 222 ETWA Eterindo Wahanatama Tbk --U3---1 54 54 0 0.00 7 36,200 1,955,800 1 223 EXCL XL Axiata Tbk. --S7BXO1 2,620 2,650 30 1.15 3,023 17,448,000 46,008,242,000 1 224 FAST Fast Food Indonesia Tbk. SSU9---2 1,175 1,175 0 0.00 523 463,400 540,943,500 2 225 FASW Fajar Surya Wisesa Tbk. --U3---1 7,150 7,150 0 0.00 0 0 0 1 226 FILM MD Pictures Tbk. --U9---1 216 214 -2 -0.93 379 1,893,500 407,267,400 1 227 FINN First Indo American Leasing Tbk. --U8---2 50 50 0 0.00 0 0 0 2 228 FIRE Alfa Energi Investama Tbk. --U2---2 134 132 -2 -1.49 1,752 8,345,100 1,134,364,100 2 229 FISH FKS Multi Agro Tbk. --U9---2 2,820 2,820 0 0.00 0 0 0 2 230 FITT Hotel Fitra International Tbk. --U9---2 79 74 -5 -6.33 16 12,000 896,100 2 231 FMII Fortune Mate Indonesia Tbk --U6---2 470 470 0 0.00 0 0 0 2 232 FOOD Sentra Food Indonesia Tbk. --S5---2 97 94 -3 -3.09 56 156,500 14,783,800 2 233 FORU Fortune Indonesia Tbk --U9---2 107 107 0 0.00 0 0 0 2 234 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 235 FPNI Lotte Chemical Titan Tbk. --U3---2 78 79 1 1.28 41 396,900 31,335,100 2 236 FREN Smartfren Telecom Tbk. --U7---1 106 105 -1 -0.94 2,346 44,321,500 4,711,870,100 1 237 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 103 -2 -1.90 7 17,000 1,751,000 2 238 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 1 1,000 50,000 1 239 GDST Gunawan Dianjaya Steel Tbk. --U3---2 69 69 0 0.00 107 814,200 56,176,800 2 240 GDYR Goodyear Indonesia Tbk. --U4---1 1,950 1,950 0 0.00 0 0 0 1 241 GEMA Gema Grahasarana Tbk. --U9---2 370 370 0 0.00 1 1,100 407,000 2 242 GEMS Golden Energy Mines Tbk. --U2---1 2,550 2,550 0 0.00 0 0 0 1 243 GGRM Gudang Garam Tbk. --M5B3O1 54,575 54,900 325 0.60 1,047 768,900 42,216,650,000 1 244 GGRP Gunung Raja Paksi Tbk. --U3---2 420 468 48 11.43 13 15,100 7,067,600 2 245 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,400 1,400 0 0.00 0 0 0 1 246 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 348 340 -8 -2.30 1,422 9,046,600 3,104,836,800 1 247 GJTL Gajah Tunggal Tbk. --S4---1 456 458 2 0.44 241 1,356,100 619,959,800 1 248 GLOB Global Teleshop Tbk. --U9---2 274 340 66 24.09 14 5,500 1,857,800 2 249 GLVA Galva Technologies Tbk. --U9---2 258 240 -18 -6.98 33 195,600 46,988,000 2 250 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 99 97 -2 -2.02 350 3,588,300 351,661,100 1 251 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 16,375 -625 -3.68 2 300 4,912,500 2 252 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 220 220 0 0.00 3 1,900 418,000 2 253 GOLL Golden Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 254 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,310 1,305 -5 -0.38 74 265,700 346,089,500 1 255 GPRA Perdana Gapuraprima Tbk. --U6---1 54 52 -2 -3.70 948 78,874,700 4,064,917,500 1 256 GREN Evergreen Invesco Tbk. --U9---1 328 328 0 0.00 0 0 0 1 257 GSMF Equity Development Investment Tbk. --U8---2 117 117 0 0.00 1 300 35,100 2 258 GTBO Garda Tujuh Buana Tbk --U2---2 124 124 0 0.00 0 0 0 2 259 GWSA Greenwood Sejahtera Tbk. --U6---1 140 144 4 2.86 2 200 28,700 1 260 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 1 300 15,000 1 261 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 262 HDFA Radana Bhaskara Finance Tbk. --U8---1 145 149 4 2.76 11 183,800 27,555,000 1 263 HDIT Hensel Davest Indonesia Tbk. --U9---1 570 580 10 1.75 12 38,400 21,285,000 1 264 HDTX Panasia Indo Resources Tbk. --U4---1 120 120 0 0.00 0 0 0 1 265 HEAL Medikaloka Hermina Tbk. --U9---1 3,400 3,400 0 0.00 39 30,100 102,014,000 1 266 HELI Jaya Trishindo Tbk. --U7---2 172 172 0 0.00 2 7,400 1,272,700 2 267 HERO Hero Supermarket Tbk. --U9---1 890 890 0 0.00 8 152,800 135,992,000 1 268 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,170 3,200 30 0.95 26 255,500 817,980,000 1 269 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 575 0 0.00 1 1,100 632,500 1 270 HKMU HK Metals Utama Tbk. --U9---1 156 149 -7 -4.49 200 474,000 71,311,000 1 271 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,970 1,965 -5 -0.25 2,037 7,925,300 15,612,542,000 1 272 HOKI Buyung Poetra Sembada Tbk. --U5K--1 940 940 0 0.00 603 19,161,700 17,876,376,500 1 273 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 0 0.00 0 0 0 2 274 HOTL Saraswati Griya Lestari Tbk. --U9---1 105 107 2 1.90 80 60,696,000 5,948,581,200 1 275 HRME Menteng Heritage Realty Tbk. --U9---2 925 935 10 1.08 357 43,039,300 39,975,958,000 2 276 HRTA Hartadinata Abadi Tbk. --S5---1 250 250 0 0.00 107 303,700 75,329,400 1 277 HRUM Harum Energy Tbk. --M2K--1 1,145 1,205 60 5.24 183 773,700 911,776,500 1 278 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 3 10,800 540,000 2 279 IBFN Intan Baruprana Finance Tbk. --U8---2 388 400 12 3.09 1 100 40,000 2 280 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,225 5,225 0 0.00 0 0 0 1 281 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,775 10,850 75 0.70 2,471 3,487,400 37,840,895,000 1 282 ICON Island Concepts Indonesia Tbk. --U9---2 70 76 6 8.57 25 105,800 7,686,300 2 283 IDPR Indonesia Pondasi Raya Tbk. --U6---1 380 380 0 0.00 0 0 0 1 284 IFII Indonesia Fibreboard Industry Tbk. --U3---1 164 164 0 0.00 23 60,000 9,791,500 1 285 IFSH Ifishdeco Tbk. --U2---2 470 444 -26 -5.53 10 2,700 1,043,000 2 286 IGAR Champion Pacific Indonesia Tbk. --U3---1 300 302 2 0.67 20 44,600 13,069,000 1 287 IIKP Inti Agri Resources Tbk --U5---2 50 50 0 0.00 0 0 0 2 288 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 0 0.00 3 20,700 1,035,000 1 289 IKAN Era Mandiri Cemerlang Tbk. --U5---2 236 220 -16 -6.78 395 1,643,300 377,676,400 2 290 IKBI Sumi Indo Kabel Tbk. --U4---2 260 240 -20 -7.69 1 600 144,000 2 291 IMAS Indomobil Sukses Internasional Tbk. --M4---1 840 820 -20 -2.38 259 549,900 458,583,500 1 292 IMJS Indomobil Multi Jasa Tbk. --M8---1 240 250 10 4.17 126 376,400 92,891,800 1 293 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 0 0.00 63 373,600 410,194,000 2 294 INAF Indofarma (Persero) Tbk. --U5---1 675 660 -15 -2.22 846 1,898,900 1,264,499,000 1 295 INAI Indal Aluminium Industry Tbk. --U3---2 390 386 -4 -1.03 8 10,500 4,061,600 2 296 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 1 1,000 50,000 2 297 INCI Intanwijaya Internasional Tbk --U3---1 398 396 -2 -0.50 6 5,600 2,154,000 1 298 INCO Vale Indonesia Tbk. --S2XXO1 3,130 3,090 -40 -1.28 1,357 7,290,100 22,370,148,000 1 299 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,150 7,150 0 0.00 2,310 3,342,000 23,857,817,500 1 300 INDO Royalindo Investa Wijaya Tbk. --U6---2 114 111 -3 -2.63 300 764,800 87,782,000 2 301 INDR Indo-Rama Synthetics Tbk. --U4---1 2,180 2,180 0 0.00 19 39,200 83,549,000 1 302 INDS Indospring Tbk. --M4---1 1,900 1,900 0 0.00 17 6,900 13,115,500 1 303 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 21 83,400 4,198,600 2 304 INDY Indika Energy Tbk. --S2K--1 805 800 -5 -0.62 946 3,338,200 2,652,857,500 1 305 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,200 6,350 150 2.42 2,781 3,419,200 21,727,217,500 1 306 INOV Inocycle Technology Group Tbk. --M3---2 300 296 -4 -1.33 18 78,900 23,356,400 2 307 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 50 -1 -1.96 26 251,100 12,577,700 1 308 INPP Indonesian Paradise Property Tbk. --U9---2 800 760 -40 -5.00 25 31,700 24,809,500 2 309 INPS Indah Prakasa Sentosa Tbk. --U9---2 4,100 3,950 -150 -3.66 79 39,500 159,950,000 2 310 INRU Toba Pulp Lestari Tbk. --U3---2 720 625 -95 -13.19 5 2,500 1,567,500 2 311 INTA Intraco Penta Tbk. --U9---2 468 464 -4 -0.85 5 8,400 3,856,800 2 312 INTD Inter Delta Tbk --U9---2 240 240 0 0.00 0 0 0 2 313 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 16,400 16,800 400 2.44 1,463 819,400 13,759,440,000 1 314 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 540 545 5 0.93 77 204,600 112,300,000 2 315 IPCM Jasa Armada Indonesia Tbk. --U7---2 160 165 5 3.12 42 100,200 16,162,600 2 316 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 75 72 -3 -4.00 11 47,400 3,417,400 1 317 IPTV MNC Vision Networks Tbk. --U9---1 386 384 -2 -0.52 119 761,500 291,626,000 1 318 IRRA Itama Ranoraya Tbk. --U9---2 740 745 5 0.68 432 5,781,800 4,283,123,000 2 319 ISAT Indosat Tbk. --S7K--1 2,100 2,050 -50 -2.38 3,485 8,036,600 16,371,942,500 1 320 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 166 172 6 3.61 610 7,220,800 1,238,242,800 1 321 ITIC Indonesian Tobacco Tbk. --U5---2 2,750 2,300 -450 -16.36 3,433 11,901,700 30,587,165,000 2 322 ITMA Sumber Energi Andalan Tbk. --U9---2 492 432 -60 -12.20 244 900,900 410,470,600 2 323 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,050 10,500 450 4.48 2,200 1,853,300 19,136,040,000 1 324 JAST Jasnita Telekomindo Tbk. --U7---2 1,470 1,460 -10 -0.68 45 6,573,000 9,646,497,500 2 325 JAWA Jaya Agra Wattie Tbk. --U1---1 89 89 0 0.00 0 0 0 1 326 JAYA Armada Berjaya Trans Tbk. --U7---2 78 79 1 1.28 20 201,500 15,912,900 2 327 JECC Jembo Cable Company Tbk. --U4---2 5,700 5,700 0 0.00 0 0 0 2 328 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 0 0.00 0 0 0 2 329 JIHD Jakarta International Hotels & Development Tbk. --U9---2 540 520 -20 -3.70 2 35,000 18,225,000 2 330 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 458 490 32 6.99 1 100 49,000 1 331 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 60 0 0.00 0 0 0 2 332 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 785 820 35 4.46 7 1,000 745,500 2 333 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,495 1,515 20 1.34 2,929 9,364,400 14,179,661,500 1 334 JRPT Jaya Real Property Tbk. --S6K--1 498 498 0 0.00 249 7,298,400 3,635,281,200 1 335 JSKY Sky Energy Indonesia Tbk. --U4---1 115 106 -9 -7.83 1,467 14,925,400 1,633,819,400 1 336 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,900 4,860 -40 -0.82 1,335 2,694,100 13,084,624,000 1 337 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 900 0 0.00 0 0 0 2 338 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 1,010 990 -20 -1.98 66 789,500 791,128,500 2 339 KAEF Kimia Farma (Persero) Tbk. --M5---1 790 765 -25 -3.16 960 2,995,000 2,332,503,000 1 340 KARW ICTSI Jasa Prima Tbk. --U7---2 52 51 -1 -1.92 23 81,800 4,195,100 2 341 KAYU Darmi Bersaudara Tbk. --U9---2 68 66 -2 -2.94 300 4,289,300 283,663,900 2 342 KBLI KMI Wire & Cable Tbk. --S4K--1 460 458 -2 -0.43 86 1,300,000 597,176,000 1 343 KBLM Kabelindo Murni Tbk. --U4---2 230 240 10 4.35 11 14,700 3,593,800 2 344 KBLV First Media Tbk. --U9---2 280 280 0 0.00 2 200 56,000 2 345 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 50 0 0.00 0 0 0 2 346 KDSI Kedawung Setia Industrial Tbk. --U3---2 1,100 1,100 0 0.00 1 1,000 1,100,000 2 347 KEEN Kencana Energi Lestari Tbk. --S7---1 402 390 -12 -2.99 72 2,532,400 1,001,876,000 1 348 KEJU Mulia Boga Raya Tbk. --U5---2 825 825 0 0.00 20 54,300 44,182,500 2 349 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 51 1 2.00 12 1,300 66,900 2 350 KICI Kedaung Indah Can Tbk --U5---1 234 234 0 0.00 0 0 0 1 351 KIJA Kawasan Industri Jababeka Tbk. --S6---1 292 294 2 0.68 111 180,700 52,998,800 1 352 KINO Kino Indonesia Tbk. --M5---1 3,080 3,110 30 0.97 820 1,261,100 3,891,542,000 1 353 KIOS Kioson Komersial Indonesia Tbk. --U9---2 278 278 0 0.00 0 0 0 2 354 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,990 1,995 5 0.25 46 69,700 138,358,000 2 355 KKGI Resource Alam Indonesia Tbk. --U2---1 216 214 -2 -0.93 7 18,200 4,017,200 1 356 KLBF Kalbe Farma Tbk. --S5BXO1 1,390 1,390 0 0.00 1,375 5,852,800 8,150,016,000 1 357 KMTR Kirana Megatara Tbk. --U3---2 278 278 0 0.00 0 0 0 2 358 KOBX Kobexindo Tractors Tbk. --U9---1 106 105 -1 -0.94 22 52,900 5,558,100 1 359 KOIN Kokoh Inti Arebama Tbk --U9---2 115 135 20 17.39 5 2,700 305,600 2 360 KONI Perdana Bangun Pusaka Tbk --U9---2 600 600 0 0.00 0 0 0 2 361 KOPI Mitra Energi Persada Tbk. --U7---2 615 615 0 0.00 7 43,900 27,046,500 2 362 KOTA DMS Propertindo Tbk. --U6---1 720 700 -20 -2.78 42 7,477,200 5,268,621,000 1 363 KPAL Steadfast Marine Tbk. --U4---1 155 150 -5 -3.23 75 180,600 26,968,800 1 364 KPAS Cottonindo Ariesta Tbk. --U5---2 52 51 -1 -1.92 118 1,203,000 61,092,000 2 365 KPIG MNC Land Tbk. --S9---2 126 127 1 0.79 10,242 14,338,900 1,835,299,500 2 366 KRAH Grand Kartech Tbk. --U4---2 1,520 1,520 0 0.00 0 0 0 2 367 KRAS Krakatau Steel (Persero) Tbk. --U3---1 258 260 2 0.78 140 995,300 257,657,400 1 368 KREN Kresna Graha Investama Tbk. --U9---1 462 466 4 0.87 333 22,622,600 10,574,884,000 1 369 LAND Trimitra Propertindo Tbk. --U6---2 975 940 -35 -3.59 18 184,200 174,241,000 2 370 LAPD Leyand International Tbk. --U7---2 50 50 0 0.00 1 200 10,000 2 371 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 114 0 0.00 0 0 0 2 372 LCKM LCK Global Kedaton Tbk. --U7---2 324 324 0 0.00 0 0 0 2 373 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 0 0 0 1 374 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,850 5,850 0 0.00 3 700 4,095,000 1 375 LINK Link Net Tbk. --S9---1 3,600 3,600 0 0.00 183 709,000 2,552,570,000 1 376 LION Lion Metal Works Tbk. --U3---1 410 410 0 0.00 0 0 0 1 377 LMAS Limas Indonesia Makmur Tbk --U9---2 102 104 2 1.96 914 6,125,900 641,428,700 2 378 LMPI Langgeng Makmur Industri Tbk. --U5---2 91 91 0 0.00 0 0 0 2 379 LMSH Lionmesh Prima Tbk. --U3---2 300 282 -18 -6.00 2 3,500 987,000 2 380 LPCK Lippo Cikarang Tbk --U6---1 805 805 0 0.00 242 919,600 742,000,500 1 381 LPGI Lippo General Insurance Tbk. --U8---1 3,650 3,650 0 0.00 0 0 0 1 382 LPIN Multi Prima Sejahtera Tbk --U4---2 220 220 0 0.00 1 2,300 506,000 2 383 LPKR Lippo Karawaci Tbk. --S6K--1 234 238 4 1.71 885 79,757,700 18,767,593,800 1 384 LPLI Star Pacific Tbk --U9---2 70 62 -8 -11.43 4 600 37,300 2 385 LPPF Matahari Department Store Tbk. --S9XXO1 3,280 3,420 140 4.27 1,158 2,272,900 7,676,266,000 1 386 LPPS Lippo Securities Tbk. --U8---2 74 72 -2 -2.70 21 78,800 5,778,200 2 387 LRNA Eka Sari Lorena Transport Tbk. --U7---2 153 154 1 0.65 3 1,100 147,900 2 388 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,160 1,165 5 0.43 1,348 5,300,600 6,247,941,500 1 389 LTLS Lautan Luas Tbk. --U9---1 600 600 0 0.00 2 200 119,500 1 390 LUCK Sentral Mitra Informatika Tbk. --U9---2 570 456 -114 -20.00 15,415 78,771,400 43,164,078,000 2 391 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 0 0.00 0 0 0 2 392 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 393 MAIN Malindo Feedmill Tbk. --S3K--1 815 845 30 3.68 533 1,700,200 1,428,279,500 1 394 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 10 36,500 1,825,000 1 395 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 600 0 0.00 0 0 0 1 396 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,000 4,000 0 0.00 4 16,000 64,000,000 2 397 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 1,550 0 0.00 1 300 465,000 2 398 MAPI Mitra Adiperkasa Tbk. --S9K--1 905 890 -15 -1.66 1,424 5,833,000 5,219,838,000 1 399 MARI Mahaka Radio Integra Tbk. --U9---2 160 167 7 4.38 5 3,300 551,200 2 400 MARK Mark Dynamics Indonesia Tbk. --U3---1 480 480 0 0.00 211 1,623,800 777,210,600 1 401 MASA Multistrada Arah Sarana Tbk. --U4---1 500 500 0 0.00 0 0 0 1 402 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 8,100 0 0.00 0 0 0 1 403 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,980 1,910 -70 -3.54 3 5,200 9,944,000 2 404 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 408 418 10 2.45 88 293,500 122,174,200 1 405 MBTO Martina Berto Tbk. --U5---1 85 83 -2 -2.35 19 14,000 1,169,800 1 406 MCAS M Cash Integrasi Tbk. --S9---2 1,850 1,865 15 0.81 180 213,500 398,954,000 2 407 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 109 105 -4 -3.67 110 1,642,400 171,068,200 1 408 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 13 170,500 8,546,000 1 409 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,220 1,215 -5 -0.41 2,626 33,868,500 41,274,521,000 2 410 MDKI Emdeki Utama Tbk. --U3---2 187 185 -2 -1.07 18 71,400 13,367,900 2 411 MDLN Modernland Realty Tbk. --S6---1 188 184 -4 -2.13 77 1,637,600 297,223,100 1 412 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 413 MEDC Medco Energi Internasional Tbk. --S2K--1 685 700 15 2.19 1,403 26,751,200 18,570,100,000 1 414 MEGA Bank Mega Tbk. --U8---1 5,475 5,700 225 4.11 25 16,400 91,395,000 1 415 MERK Merck Tbk. --U5---2 2,340 2,210 -130 -5.56 41 14,100 31,037,000 2 416 META Nusantara Infrastructure Tbk. --U7---1 152 164 12 7.89 224 5,360,200 846,967,500 1 417 MFIN Mandala Multifinance Tbk. --U8---2 1,295 1,280 -15 -1.16 5 2,600 3,313,500 2 418 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 400 408 8 2.00 26 14,200 5,748,000 2 419 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 420 MGRO Mahkota Group Tbk. --S1K--1 820 825 5 0.61 127 1,152,000 939,194,500 1 421 MICE Multi Indocitra Tbk. --U9---2 340 344 4 1.18 10 36,900 12,678,600 2 422 MIDI Midi Utama Indonesia Tbk. --U9---2 1,300 1,300 0 0.00 0 0 0 2 423 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,590 2,600 10 0.39 754 6,370,500 16,492,528,000 1 424 MINA Sanurhasta Mitra Tbk. --U9---2 164 108 -56 -34.15 260 543,800 61,251,700 2 425 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 0 0 0 2 426 MITI Mitra Investindo Tbk. --U2---2 51 51 0 0.00 0 0 0 2 427 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 0 0.00 10,829 5,964,800 298,240,000 2 428 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 16,125 -75 -0.46 23 2,400 35,292,500 2 429 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,200 15,200 0 0.00 23 37,200 565,410,000 1 430 MLIA Mulia Industrindo Tbk --U3---2 575 585 10 1.74 890 7,575,400 4,466,747,000 2 431 MLPL Multipolar Tbk. --S9---1 64 64 0 0.00 61 912,800 57,776,200 1 432 MLPT Multipolar Technology Tbk. --U9---1 346 332 -14 -4.05 6 5,600 1,850,800 1 433 MMLP Mega Manunggal Property Tbk. --S6---2 166 166 0 0.00 52 805,800 134,676,000 2 434 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,505 1,505 0 0.00 8,022 12,531,700 18,723,948,500 1 435 MOLI Madusari Murni Indah Tbk. --U3---2 1,035 1,035 0 0.00 0 0 0 2 436 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 610 615 5 0.82 119 203,300 124,148,500 1 437 MPOW Megapower Makmur Tbk. --U7---2 74 70 -4 -5.41 139 667,400 48,402,800 2 438 MPPA Matahari Putra Prima Tbk. --U9---1 112 111 -1 -0.89 80 371,100 40,847,600 1 439 MPRO Maha Properti Indonesia Tbk. --U6---2 1,005 990 -15 -1.49 7 2,700 2,587,500 2 440 MRAT Mustika Ratu Tbk. --U5---1 137 135 -2 -1.46 8 2,500 340,500 1 441 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,200 5,225 1,025 24.40 2 200 1,045,000 2 442 MSIN MNC Studios International Tbk. --M9---2 394 392 -2 -0.51 25 27,900 10,921,600 2 443 MSKY MNC Sky Vision Tbk. --U9---1 1,295 1,295 0 0.00 0 0 0 1 444 MTDL Metrodata Electronics Tbk. --S9K--1 1,700 1,680 -20 -1.18 353 1,860,100 3,157,572,000 1 445 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 446 MTLA Metropolitan Land Tbk. --U6---1 515 515 0 0.00 0 0 0 1 447 MTPS Meta Epsi Tbk. --U7---2 338 338 0 0.00 0 0 0 2 448 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 0 0 0 2 449 MTSM Metro Realty Tbk. --U6---2 172 154 -18 -10.47 15 3,700 556,900 2 450 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 60 59 -1 -1.67 24 167,800 9,910,700 2 451 MYOH Samindo Resources Tbk. --U2---1 1,135 1,150 15 1.32 15 15,400 17,563,500 1 452 MYOR Mayora Indah Tbk. --M5KB-1 1,990 2,000 10 0.50 424 905,200 1,803,067,500 1 453 MYRX Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 454 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 455 MYTX Asia Pacific Investama Tbk. --U4---1 52 50 -2 -3.85 3 5,200 262,000 1 456 NASA Ayana Land International Tbk. --U9---2 199 199 0 0.00 0 0 0 2 457 NATO Nusantara Properti Internasional Tbk. --U9---2 1,155 1,140 -15 -1.30 167 619,600 704,775,000 2 458 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 130 130 0 0.00 0 0 0 2 459 NFCX NFC Indonesia Tbk. --S9---2 2,790 2,930 140 5.02 19 1,900 5,327,000 2 460 NICK Charnic Capital Tbk. --U9---2 308 304 -4 -1.30 3 1,400 411,200 2 461 NIKL Pelat Timah Nusantara Tbk. --U3---1 482 480 -2 -0.41 603 2,002,200 970,421,400 1 462 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 463 NIRO City Retail Developments Tbk. --U6---2 148 145 -3 -2.03 16 305,100 43,424,100 2 464 NISP Bank OCBC NISP Tbk. --U8---1 840 840 0 0.00 3 300 254,000 1 465 NOBU Bank Nationalnobu Tbk. --U8---1 915 915 0 0.00 0 0 0 1 466 NRCA Nusa Raya Cipta Tbk. --U6---1 340 340 0 0.00 10 11,400 3,878,000 1 467 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 468 NZIA Nusantara Almazia Tbk. --U6---1 488 380 -108 -22.13 41 41,200 16,027,200 1 469 OASA Protech Mitra Perkasa Tbk. --U7---2 384 384 0 0.00 1 500 192,000 2 470 OCAP Onix Capital Tbk. --U9---2 191 126 -65 -34.03 4 2,200 399,200 2 471 OKAS Ancora Indonesia Resources Tbk. --U9---2 107 108 1 0.93 51 264,000 28,270,500 2 472 OMRE Indonesia Prima Property Tbk --U6---2 755 755 0 0.00 0 0 0 2 473 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 79 78 -1 -1.27 56 776,900 60,434,700 2 474 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 2 200 10,000 1 475 PALM Provident Agro Tbk. --U1---2 190 190 0 0.00 4 3,500 648,800 2 476 PAMG Bima Sakti Pertiwi Tbk. --U6---1 140 151 11 7.86 2,665 25,587,000 3,735,732,400 1 477 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 89 93 4 4.49 4 7,300 652,100 2 478 PANR Panorama Sentrawisata Tbk. --U9---1 274 264 -10 -3.65 32 114,000 30,894,000 1 479 PANS Panin Sekuritas Tbk. --U8---1 1,310 1,255 -55 -4.20 25 49,400 61,987,500 1 480 PBID Panca Budi Idaman Tbk. --U3---1 945 950 5 0.53 30 200,600 188,824,500 1 481 PBRX Pan Brothers Tbk. --S4---1 370 370 0 0.00 54 339,300 123,188,600 1 482 PBSA Paramita Bangun Sarana Tbk. --U6---1 700 750 50 7.14 3 2,600 1,825,000 1 483 PCAR Prima Cakrawala Abadi Tbk. --U5---2 258 246 -12 -4.65 9 1,700 418,400 2 484 PDES Destinasi Tirta Nusantara Tbk --U9---2 880 875 -5 -0.57 1 500 437,500 2 485 PEGE Panca Global Kapital Tbk. --U9---2 159 145 -14 -8.81 21 14,300 2,213,400 2 486 PEHA Phapros Tbk. --U5---2 940 950 10 1.06 8 3,800 3,597,000 2 487 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,520 1,495 -25 -1.64 4,504 37,343,600 56,171,206,500 1 488 PGJO Tourindo Guide Indonesia Tbk. --U----3 98 100 2 2.04 42 175,200 17,454,000 3 489 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 344 344 0 0.00 0 0 0 2 490 PICO Pelangi Indah Canindo Tbk --U3---2 915 945 30 3.28 236 1,172,900 1,097,720,500 2 491 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 865 860 -5 -0.58 15 105,800 91,471,500 1 492 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 323 425,700 21,285,000 2 493 PLAS Polaris Investama Tbk --U9---2 50 50 0 0.00 0 0 0 2 494 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,140 3,490 350 11.15 2 200 699,000 1 495 PMJS Putra Mandiri Jembar Tbk. --U9---2 126 128 2 1.59 69 995,300 126,639,700 2 496 PNBN Bank Pan Indonesia Tbk --M8K--1 1,185 1,205 20 1.69 451 4,571,500 5,456,478,500 1 497 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 5 3,300 165,000 1 498 PNIN Paninvest Tbk. --U8---1 1,020 1,010 -10 -0.98 22 81,800 83,243,500 1 499 PNLF Panin Financial Tbk. --S8K--1 264 264 0 0.00 195 6,888,700 1,809,364,000 1 500 PNSE Pudjiadi & Sons Tbk. --U9---2 300 300 0 0.00 0 0 0 2 501 POLA Pool Advista Finance Tbk. --U8---2 55 52 -3 -5.45 40 314,500 16,507,200 2 502 POLI Pollux Investasi Internasional Tbk. --U6---2 1,195 1,260 65 5.44 4 2,000 2,350,500 2 503 POLL Pollux Properti Indonesia Tbk. --U6---1 11,525 11,550 25 0.22 1,550 496,000 5,737,802,500 1 504 POLU Golden Flower Tbk. --U4---2 2,130 2,200 70 3.29 1 100 220,000 2 505 POLY Asia Pacific Fibers Tbk --U4---2 50 51 1 2.00 26 575,900 28,837,100 2 506 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 4 44,000 2,200,000 2 507 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 675 675 0 0.00 0 0 0 2 508 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 5 2,100 105,000 2 509 POWR Cikarang Listrindo Tbk. --M7---2 805 800 -5 -0.62 450 3,101,700 2,471,327,500 2 510 PPRE PP Presisi Tbk. --U7---1 196 198 2 1.02 1,718 8,047,800 1,572,277,900 1 511 PPRO PP Properti Tbk. --U6K--1 52 52 0 0.00 1,210 53,476,500 2,777,077,200 1 512 PRAS Prima Alloy Steel Universal Tbk. --U4---1 140 140 0 0.00 0 0 0 1 513 PRDA Prodia Widyahusada Tbk. --U9---1 3,980 3,980 0 0.00 24 53,100 210,474,000 1 514 PRIM Royal Prima Tbk. --U9---2 326 338 12 3.68 9 7,900 2,779,800 2 515 PSAB J Resources Asia Pasifik Tbk. --M2---2 224 228 4 1.79 1,056 61,405,000 13,965,546,400 2 516 PSDN Prasidha Aneka Niaga Tbk --U5---2 169 171 2 1.18 5 32,300 5,713,100 2 517 PSGO Palma Serasih Tbk. --U1---2 128 128 0 0.00 1 200 25,600 2 518 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 0 0.00 0 0 0 2 519 PSSI Pelita Samudera Shipping Tbk. --U7---1 160 164 4 2.50 19 127,800 20,970,800 1 520 PTBA Bukit Asam Tbk. --S2BXO1 2,330 2,340 10 0.43 2,647 13,087,400 30,596,369,000 1 521 PTIS Indo Straits Tbk. --U7---1 69 72 3 4.35 1 500 36,000 1 522 PTPP PP (Persero) Tbk. --S6XXO1 1,360 1,400 40 2.94 2,403 15,790,200 22,104,255,000 1 523 PTPW Pratama Widya Tbk. --U7---2 885 860 -25 -2.82 58 513,800 449,993,500 2 524 PTRO Petrosea Tbk. --S2---1 1,500 1,500 0 0.00 118 394,000 596,143,500 1 525 PTSN Sat Nusapersada Tbk --M4---1 234 236 2 0.85 56 241,000 57,565,000 1 526 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 4,550 0 0.00 0 0 0 2 527 PUDP Pudjiadi Prestige Tbk. --U9---1 290 290 0 0.00 0 0 0 1 528 PURA Putra Rajawali Kencana Tbk. --U7---2 226 224 -2 -0.88 2,655 7,907,300 1,772,814,400 2 529 PURE Trinitan Metals and Minerals Tbk. --U3---1 131 116 -15 -11.45 2,019 13,694,600 1,757,527,900 1 530 PWON Pakuwon Jati Tbk. --S6B3O1 555 575 20 3.60 4,078 60,189,000 34,231,543,000 1 531 PYFA Pyridam Farma Tbk --U5---2 180 180 0 0.00 0 0 0 2 532 PZZA Sarimelati Kencana Tbk. --U9---1 1,010 1,010 0 0.00 78 31,000 31,345,500 1 533 RAJA Rukun Raharja Tbk. --S7---1 126 126 0 0.00 976 2,905,500 373,659,600 1 534 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 990 1,000 10 1.01 687 1,633,600 1,611,741,000 1 535 RANC Supra Boga Lestari Tbk. --U9---1 298 300 2 0.67 5 1,400 415,000 1 536 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 59 57 -2 -3.39 41 478,000 27,371,300 1 537 RDTX Roda Vivatex Tbk --U6---1 5,050 5,050 0 0.00 2 300 1,515,000 1 538 REAL Repower Asia Indonesia Tbk. --U6---2 139 138 -1 -0.72 1,215 8,327,200 1,165,660,500 2 539 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 185 185 0 0.00 0 0 0 1 540 RICY Ricky Putra Globalindo Tbk --U4---1 141 139 -2 -1.42 23 104,300 13,757,800 1 541 RIGS Rig Tenders Indonesia Tbk. --U7---2 290 302 12 4.14 315 2,080,900 620,892,600 2 542 RIMO Rimo International Lestari Tbk --U6---2 50 50 0 0.00 0 0 0 2 543 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 474 472 -2 -0.42 80 441,500 208,424,600 2 544 RMBA Bentoel Internasional Investama Tbk. --U5---1 310 310 0 0.00 1 100 31,000 1 545 RODA Pikko Land Development Tbk. --U6---2 53 53 0 0.00 53 1,369,400 73,681,600 2 546 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 0 0.00 56 380,900 493,791,500 1 547 RUIS Radiant Utama Interinsco Tbk. --U2---2 222 222 0 0.00 0 0 0 2 548 SAFE Steady Safe Tbk --U7---2 190 192 2 1.05 48 201,100 38,420,300 2 549 SAME Sarana Meditama Metropolitan Tbk. --M9---2 200 200 0 0.00 9 144,100 28,810,500 2 550 SAPX Satria Antaran Prima Tbk. --U7---2 935 935 0 0.00 0 0 0 2 551 SATU Kota Satu Properti Tbk. --U6---2 54 56 2 3.70 6 3,100 166,700 2 552 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 2,700 0 0.00 0 0 0 2 553 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,175 9,125 -50 -0.54 1 500 4,562,500 1 554 SCMA Surya Citra Media Tbk. --S9XXO1 1,370 1,350 -20 -1.46 1,092 13,125,900 17,921,315,000 1 555 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 29,000 0 0.00 0 0 0 2 556 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 0 0.00 3 500 25,000 2 557 SDPC Millennium Pharmacon International Tbk. --U9---1 90 90 0 0.00 10 22,500 1,980,800 1 558 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 800 0 0.00 0 0 0 1 559 SFAN Surya Fajar Capital Tbk. --U9---2 895 890 -5 -0.56 12 30,900 27,399,000 2 560 SGRO Sampoerna Agro Tbk. --U1---1 2,390 2,340 -50 -2.09 2 600 1,404,000 1 561 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,400 3,930 530 15.59 16 104,100 409,029,000 2 562 SHIP Sillo Maritime Perdana Tbk. --M7---2 715 730 15 2.10 132 1,137,500 816,769,000 2 563 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,245 1,230 -15 -1.20 380 735,400 908,932,000 1 564 SILO Siloam International Hospitals Tbk. --M9K--1 6,850 6,900 50 0.73 217 216,900 1,492,680,000 1 565 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 566 SIMP Salim Ivomas Pratama Tbk. --M1---1 352 348 -4 -1.14 266 2,441,700 860,747,600 1 567 SINI Singaraja Putra Tbk. --U3---2 1,140 1,190 50 4.39 4 1,700 1,952,500 2 568 SIPD Sierad Produce Tbk. --U3---2 890 810 -80 -8.99 2 5,000 4,050,000 2 569 SKBM Sekar Bumi Tbk. --U5---2 400 400 0 0.00 0 0 0 2 570 SKLT Sekar Laut Tbk. --U5---2 1,610 1,610 0 0.00 0 0 0 2 571 SKRN Superkrane Mitra Utama Tbk. --S6---2 500 492 -8 -1.60 13 10,600 5,231,200 2 572 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 51 0 0.00 0 0 0 2 573 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,740 4,730 -10 -0.21 13 10,900 51,997,000 2 574 SMAR Smart Tbk. --U1---2 3,610 3,610 0 0.00 3 600 2,178,000 2 575 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 310 318 8 2.58 3,550 28,592,600 9,061,619,200 1 576 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 990 980 -10 -1.01 11 60,200 59,097,000 1 577 SMDM Suryamas Dutamakmur Tbk. --U6---2 102 106 4 3.92 6 4,500 465,500 2 578 SMDR Samudera Indonesia Tbk. --U7---1 202 200 -2 -0.99 48 304,500 60,955,200 1 579 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,375 11,575 200 1.76 2,374 2,862,900 33,187,535,000 1 580 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 202 202 0 0.00 15 102,100 20,520,000 1 581 SMMA Sinarmas Multiartha Tbk. --U8---1 15,225 15,225 0 0.00 0 0 0 1 582 SMMT Golden Eagle Energy Tbk. --U2---2 111 111 0 0.00 4 5,000 551,300 2 583 SMRA Summarecon Agung Tbk. --S6K--1 850 885 35 4.12 2,079 25,079,500 22,344,315,500 1 584 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 585 SMSM Selamat Sempurna Tbk. --S4K--1 1,430 1,450 20 1.40 1,005 2,891,700 4,182,935,500 1 586 SOCI Soechi Lines Tbk. --M7---1 128 129 1 0.78 729 8,525,500 1,084,426,600 1 587 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 5,275 0 0.00 0 0 0 1 588 SOSS Shield On Service Tbk. --U9---2 370 356 -14 -3.78 38 31,900 11,181,400 2 589 SOTS Satria Mega Kencana Tbk. --U9---2 290 290 0 0.00 0 0 0 2 590 SPMA Suparma Tbk. --U3---1 290 306 16 5.52 19 67,700 20,304,000 1 591 SPTO Surya Pertiwi Tbk. --S9K--2 820 820 0 0.00 4 7,100 5,822,000 2 592 SQMI Wilton Makmur Indonesia Tbk. --U9---2 204 198 -6 -2.94 2,207 16,947,100 3,189,196,200 2 593 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 256 240 -16 -6.25 15 10,900 2,483,000 1 594 SRIL Sri Rejeki Isman Tbk. --S4LKO1 216 214 -2 -0.93 830 26,543,100 5,641,639,000 1 595 SRSN Indo Acidatama Tbk --U3---1 61 59 -2 -3.28 39 229,000 13,640,100 1 596 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,590 3,590 0 0.00 13 6,700 24,062,000 2 597 SSIA Surya Semesta Internusa Tbk. --S6K--1 685 660 -25 -3.65 826 18,797,800 12,776,995,500 1 598 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 800 795 -5 -0.62 229 35,976,300 28,450,063,500 1 599 SSTM Sunson Textile Manufacture Tbk --U4---2 382 476 94 24.61 2 200 95,200 2 600 STAR Buana Artha Anugerah Tbk. --U4---1 159 159 0 0.00 18 250,800 39,871,500 1 601 STTP Siantar Top Tbk. --U5---2 5,800 6,600 800 13.79 4 1,200 7,165,000 2 602 SUGI Sugih Energy Tbk. --U9---2 50 50 0 0.00 0 0 0 2 603 SULI SLJ Global Tbk. --U3---1 51 51 0 0.00 4 247,900 12,395,100 1 604 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 4,000 0 0.00 0 0 0 2 605 SURE Super Energy Tbk. --U2---2 3,000 2,990 -10 -0.33 1 100 299,000 2 606 SWAT Sriwahana Adityakarta Tbk. --U3---2 88 88 0 0.00 65 628,900 54,695,200 2 607 TALF Tunas Alfin Tbk. --U3---2 270 268 -2 -0.74 3 2,500 670,200 2 608 TAMA Lancartama Sejati Tbk. --U6---2 414 444 30 7.25 5,700 71,798,200 30,980,291,000 2 609 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 165 163 -2 -1.21 167 37,178,700 6,103,742,800 2 610 TARA Sitara Propertindo Tbk. --U6---1 198 198 0 0.00 0 0 0 1 611 TAXI Express Transindo Utama Tbk. --U7---1 50 50 0 0.00 1 800 40,000 1 612 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,225 1,200 -25 -2.04 1,709 24,156,800 29,134,828,500 1 613 TBLA Tunas Baru Lampung Tbk. --S5---1 760 775 15 1.97 237 493,200 384,293,500 1 614 TBMS Tembaga Mulia Semanan Tbk. --U3---2 845 790 -55 -6.51 11 15,400 12,166,000 2 615 TCID Mandom Indonesia Tbk. --U5---1 9,800 9,800 0 0.00 0 0 0 1 616 TCPI Transcoal Pacific Tbk. --U7---2 6,450 6,675 225 3.49 8,150 6,910,300 45,231,492,500 2 617 TDPM Tridomain Performance Materials Tbk. --U3K--1 197 196 -1 -0.51 63 38,400 7,590,700 1 618 TEBE Dana Brata Luhur Tbk. --U7---2 1,795 1,790 -5 -0.28 152 271,600 486,725,000 2 619 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 202 197 -5 -2.48 2,128 30,765,300 6,132,358,000 1 620 TFAS Telefast Indonesia Tbk. --U9---2 117 131 14 11.97 24 84,200 10,682,500 2 621 TFCO Tifico Fiber Indonesia Tbk. --U4---2 344 344 0 0.00 0 0 0 2 622 TGKA Tigaraksa Satria Tbk. --U9---2 5,250 5,250 0 0.00 0 0 0 2 623 TGRA Terregra Asia Energy Tbk. --U7---1 102 102 0 0.00 187 1,713,500 175,190,800 1 624 TIFA Tifa Finance Tbk. --U8---2 218 218 0 0.00 1 300 65,400 2 625 TINS Timah Tbk. --S2K--1 670 675 5 0.75 581 3,963,700 2,685,374,000 1 626 TIRA Tira Austenite Tbk --U9---2 210 210 0 0.00 5 1,400 293,400 2 627 TIRT Tirta Mahakam Resources Tbk --U3---1 52 53 1 1.92 11 89,300 4,488,700 1 628 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 7,450 7,525 75 1.01 1,380 1,829,500 13,819,577,500 1 629 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,640 3,610 -30 -0.82 8,612 94,887,800 343,535,874,000 1 630 TMAS Temas Tbk. --M7---1 87 85 -2 -2.30 103 3,173,300 271,165,000 1 631 TMPO Tempo Intimedia Tbk. --U9---2 161 153 -8 -4.97 4 600 91,800 2 632 TNCA Trimuda Nuansa Citra Tbk. --M7---2 252 250 -2 -0.79 3 4,200 1,047,600 2 633 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 350 0 0.00 1 100 35,000 1 634 TOPS Totalindo Eka Persada Tbk. --U6K--1 86 67 -19 -22.09 3,380 32,492,500 2,457,704,600 1 635 TOTL Total Bangun Persada Tbk. --S6---1 406 408 2 0.49 54 809,900 330,736,600 1 636 TOTO Surya Toto Indonesia Tbk. --U3---2 250 256 6 2.40 8 2,800 721,200 2 637 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 885 880 -5 -0.56 17,701 49,214,300 43,361,581,000 1 638 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,975 8,850 -125 -1.39 954 2,844,000 25,314,262,500 2 639 TPMA Trans Power Marine Tbk. --U7---2 260 288 28 10.77 33 152,000 37,869,200 2 640 TRAM Trada Alam Minera Tbk. --U2---1 50 50 0 0.00 0 0 0 1 641 TRIL Triwira Insanlestari Tbk. --U9---2 50 50 0 0.00 0 0 0 2 642 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 128 128 0 0.00 1 1,000 128,000 1 643 TRIN Perintis Triniti Properti Tbk. --U6---2 242 234 -8 -3.31 1,027 14,809,500 3,514,008,600 2 644 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 645 TRIS Trisula International Tbk. --U4---2 296 292 -4 -1.35 66 592,500 173,766,600 2 646 TRST Trias Sentosa Tbk. --U3---1 400 400 0 0.00 5 7,600 3,038,800 1 647 TRUK Guna Timur Raya Tbk. --S7---2 86 86 0 0.00 7 53,100 4,566,600 2 648 TRUS Trust Finance Indonesia Tbk --U8---2 328 328 0 0.00 0 0 0 2 649 TSPC Tempo Scan Pacific Tbk. --U5---1 1,355 1,355 0 0.00 24 21,000 27,827,000 1 650 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,450 0 0.00 1 1,000 3,450,000 2 651 TURI Tunas Ridean Tbk. --U9---1 1,000 1,095 95 9.50 18 1,639,400 1,644,964,500 1 652 UCID Uni-Charm Indonesia Tbk. --U4---1 1,660 1,660 0 0.00 1,873 2,328,400 3,864,957,000 1 653 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,605 1,640 35 2.18 148 309,000 503,456,000 1 654 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,160 3,130 -30 -0.95 2 200 626,000 1 655 UNIT Nusantara Inti Corpora Tbk --U4---2 174 181 7 4.02 1 100 18,100 2 656 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 90 88 -2 -2.22 19 38,500 3,456,300 1 657 UNTR United Tractors Tbk. --S9BXO1 18,325 18,350 25 0.14 3,684 3,545,100 65,764,390,000 1 658 UNVR Unilever Indonesia Tbk. --M5BXO1 7,475 7,400 -75 -1.00 4,765 8,267,100 61,116,002,500 1 659 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,020 2,000 -20 -0.99 34 174,400 351,606,000 2 660 VICO Victoria Investama Tbk. --U8---1 110 110 0 0.00 1 200 22,000 1 661 VINS Victoria Insurance Tbk. --U8---2 114 113 -1 -0.88 17 122,900 13,768,700 2 662 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 71 120,495,500 6,024,775,000 1 663 VOKS Voksel Electric Tbk. --U4---1 302 298 -4 -1.32 18 23,700 6,919,600 1 664 VRNA Verena Multi Finance Tbk. --U8---2 130 130 0 0.00 2 200 26,000 2 665 WAPO Wahana Pronatural Tbk. --U9---2 82 82 0 0.00 0 0 0 2 666 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 272 288 16 5.88 995 20,559,000 5,839,533,800 1 667 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 151 151 0 0.00 241 2,568,500 387,830,000 1 668 WICO Wicaksana Overseas International Tbk. --U9---2 448 458 10 2.23 2 200 92,600 2 669 WIIM Wismilak Inti Makmur Tbk. --S5---1 136 138 2 1.47 103 440,500 61,407,500 1 670 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,945 2,000 55 2.83 3,026 18,444,000 36,805,871,000 1 671 WINS Wintermar Offshore Marine Tbk. --U7---1 100 93 -7 -7.00 4 20,900 2,080,900 1 672 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 264 254 -10 -3.79 16 10,300 2,634,000 1 673 WOOD Integra Indocabinet Tbk. --S5K--1 490 482 -8 -1.63 447 7,606,500 3,713,045,800 1 674 WOWS Ginting Jaya Energi Tbk. --U2---2 100 108 8 8.00 2,147 17,531,300 1,891,272,300 2 675 WSBP Waskita Beton Precast Tbk. --S3K--1 226 236 10 4.42 1,400 24,213,400 5,634,566,400 1 676 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,095 1,130 35 3.20 3,860 46,215,100 52,419,604,500 1 677 WTON Wijaya Karya Beton Tbk. --S3K--1 380 386 6 1.58 436 2,543,000 988,264,200 1 678 YELO Yelooo Integra Datanet Tbk. --S9---2 52 52 0 0.00 230 3,546,300 183,040,200 2 679 YPAS Yanaprima Hastapersada Tbk --U3---2 498 374 -124 -24.90 27 14,000 5,303,000 2 680 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 202 200 -2 -0.99 5 20,500 4,058,000 2 681 ZBRA Zebra Nusantara Tbk --U9---2 55 51 -4 -7.27 25 187,500 9,623,000 2 682 ZINC Kapuas Prima Coal Tbk. --U2---2 358 356 -2 -0.56 566 52,845,000 19,038,822,200 2 683 ZONE Mega Perintis Tbk. --U4---2 490 490 0 0.00 31 125,600 61,558,400 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------