STOCK QUOTATION ------------------- DATE : Tuesday, 18 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 11,200 11,100 -100 -0.89 465 298,400 3,336,925,000 1 2 ABBA Mahaka Media Tbk. --U9---2 65 66 1 1.54 250 2,991,300 195,083,300 2 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,800 6,975 175 2.57 1 100 697,500 2 4 ABMM ABM Investama Tbk. --U9---1 1,465 1,490 25 1.71 1 1,000 1,490,000 1 5 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,650 1,590 -60 -3.64 1,726 8,778,800 14,199,288,000 1 6 ACST Acset Indonusa Tbk. --U6---1 695 695 0 0.00 28 123,600 86,045,500 1 7 ADES Akasha Wira International Tbk. --U5---2 910 910 0 0.00 8 800 728,500 2 8 ADHI Adhi Karya (Persero) Tbk. --U6K--1 940 970 30 3.19 1,643 12,449,100 11,968,492,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,000 10,000 0 0.00 71 312,000 3,105,130,000 1 10 ADMG Polychem Indonesia Tbk --U3---1 132 134 2 1.52 68 371,300 49,229,800 1 11 ADRO Adaro Energy Tbk. --S2BXO1 1,320 1,330 10 0.76 2,995 28,647,600 38,293,707,000 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 450 434 -16 -3.56 8 7,700 3,347,200 2 13 AGII Aneka Gas Industri Tbk. --S3---1 565 570 5 0.88 55 132,000 75,813,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 144 144 0 0.00 510 1,651,600 240,257,700 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 152 152 0 0.00 7 16,100 2,446,800 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 52 1 1.96 10 9,500 489,900 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---2 400 400 0 0.00 0 0 0 2 21 AKRA AKR Corporindo Tbk. --S9XXO1 3,070 3,100 30 0.98 1,596 11,141,500 34,509,227,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 362 368 6 1.66 17 9,800 3,847,000 2 23 ALDO Alkindo Naratama Tbk. --U3---2 444 462 18 4.05 13 1,600 744,600 2 24 ALKA Alakasa Industrindo Tbk --U3---2 272 312 40 14.71 3 900 280,800 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 270 270 0 0.00 1 100 27,000 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 400 0 0.00 0 0 0 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---2 346 304 -42 -12.14 329 552,900 173,653,800 2 29 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,300 0 0.00 1 300 990,000 1 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 388 386 -2 -0.52 8 25,000 9,599,000 2 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,340 2,320 -20 -0.85 163 400,200 929,012,000 2 32 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 805 785 -20 -2.48 23 7,900 6,258,500 1 33 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 7 95,900 4,795,000 2 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 835 835 0 0.00 0 0 0 1 35 ANTM Aneka Tambang Tbk. --S2XXO1 680 690 10 1.47 3,962 61,588,700 42,663,872,500 1 36 APEX Apexindo Pratama Duta Tbk. --U2---2 226 200 -26 -11.50 15 28,800 5,915,200 2 37 APIC Pacific Strategic Financial Tbk. --U8---2 700 650 -50 -7.14 20 29,900 19,339,500 2 38 APII Arita Prima Indonesia Tbk. --U9---2 218 218 0 0.00 0 0 0 2 39 APLI Asiaplast Industries Tbk. --U3---1 156 144 -12 -7.69 6 10,600 1,486,600 1 40 APLN Agung Podomoro Land Tbk. --M6K--1 150 156 6 4.00 724 14,536,000 2,260,855,200 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 1,905 1,920 15 0.79 784 831,900 1,626,316,500 2 45 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. --S3---1 454 454 0 0.00 47 167,400 76,249,600 1 47 ARTA Arthavest Tbk --U9---2 454 454 0 0.00 2 300 136,200 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 3,580 170 4.99 15 5,700 19,722,000 2 50 ASBI Asuransi Bintang Tbk. --U8---2 256 298 42 16.41 3 2,800 721,000 2 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 995 1,000 5 0.50 1 100 100,000 1 52 ASGR Astra Graphia Tbk. --U9---1 950 935 -15 -1.58 55 268,400 249,332,500 1 53 ASII Astra International Tbk. --S4BXO1 6,100 6,100 0 0.00 5,682 27,960,300 172,114,945,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 118 120 2 1.69 70 343,300 40,580,500 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,300 1,300 0 0.00 10 30,300 39,390,000 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 178 240 62 34.83 6 12,900 3,096,000 2 57 ASRI Alam Sutera Realty Tbk. --S6---1 174 177 3 1.72 764 9,783,900 1,741,317,100 1 58 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 1,990 -30 -1.49 1 100 199,000 2 59 ASSA Adi Sarana Armada Tbk. --S7K--1 555 555 0 0.00 229 5,611,900 3,115,387,000 1 60 ATIC Anabatic Technologies Tbk. --U9---1 650 650 0 0.00 0 0 0 1 61 AUTO Astra Otoparts Tbk. --M4---1 1,150 1,185 35 3.04 161 514,900 605,917,000 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 354 272 -82 -23.16 9,838 67,861,400 23,462,359,200 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 5 2,800 140,000 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 64 65 1 1.56 144 821,100 54,709,500 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 1,065 1,065 0 0.00 1 300 319,500 2 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 51 1 2.00 11 106,300 5,421,300 1 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 3 500 25,000 2 69 BATA Sepatu Bata Tbk. --U4---1 610 610 0 0.00 0 0 0 1 70 BAYU Bayu Buana Tbk --U9---2 1,130 1,130 0 0.00 0 0 0 2 71 BBCA Bank Central Asia Tbk. --S8B3O1 33,600 33,475 -125 -0.37 6,201 19,687,300 659,742,415,000 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 110 110 0 0.00 3 1,900 205,000 2 73 BBKP Bank Bukopin Tbk. --S8---1 202 204 2 0.99 282 2,581,100 523,488,000 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 7,625 7,700 75 0.98 4,325 23,322,900 179,507,765,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,470 4,400 -70 -1.57 7,481 88,694,500 395,157,484,000 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 1,795 1,895 100 5.57 3,900 31,694,000 59,153,787,500 1 80 BBYB Bank Yudha Bhakti Tbk. --U8---1 294 300 6 2.04 1 100 30,000 1 81 BCAP MNC Kapital Indonesia Tbk. --S8---1 146 149 3 2.05 5,861 7,298,800 1,092,374,500 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 4 18,800 940,000 2 84 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,460 3,550 90 2.60 1,040 1,612,800 5,698,715,000 1 85 BEEF Estika Tata Tiara Tbk. --S1---2 362 362 0 0.00 131 495,800 180,046,200 2 86 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 3 2,800 140,000 2 87 BELL Trisula Textile Industries Tbk. --U4---2 550 590 40 7.27 118 422,900 240,177,500 2 88 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 160 169 9 5.62 1,020 20,112,400 3,353,917,700 1 89 BFIN BFI Finance Indonesia Tbk. --S8---2 500 500 0 0.00 307 1,146,900 573,064,000 2 90 BGTG Bank Ganesha Tbk. --U8---2 50 52 2 4.00 62 594,500 30,233,300 2 91 BHIT MNC Investama Tbk. --S9---1 62 64 2 3.23 1,590 7,806,600 496,340,000 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 2 200 10,000 2 94 BINA Bank Ina Perdana Tbk. --U8---1 880 915 35 3.98 86 901,100 823,168,500 1 95 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 3 800 40,000 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 2,400 2,430 30 1.25 370 1,367,700 3,346,780,000 1 98 BISI BISI International Tbk. --U1---1 980 980 0 0.00 13 17,100 16,758,000 1 99 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,010 1,030 20 1.98 1,035 13,162,000 13,483,534,000 1 100 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 635 0 0.00 548 2,247,300 1,426,867,000 1 101 BKDP Bukit Darmo Property Tbk --U6---2 53 55 2 3.77 80 924,100 47,233,100 2 102 BKSL Sentul City Tbk. --S6K--1 53 54 1 1.89 1,696 178,741,900 9,787,278,900 1 103 BKSW Bank QNB Indonesia Tbk. --U8---2 165 165 0 0.00 0 0 0 2 104 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 6 3,900 195,000 1 105 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 3,250 0 0.00 0 0 0 2 106 BLUE Berkah Prima Perkasa Tbk. --U9---2 535 535 0 0.00 129 132,900 70,615,000 2 107 BMAS Bank Maspion Indonesia Tbk. --U8---2 220 222 2 0.91 1 300 66,600 2 108 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,850 7,825 -25 -0.32 2,418 32,721,000 256,068,867,500 1 109 BMSR Bintang Mitra Semestaraya Tbk --U9---1 80 78 -2 -2.50 17 82,900 6,466,600 1 110 BMTR Global Mediacom Tbk. --S9K--1 334 346 12 3.59 1,401 13,446,400 4,637,782,000 1 111 BNBA Bank Bumi Arta Tbk. --U8---1 314 318 4 1.27 14 62,600 19,776,600 1 112 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 5 9,900 495,000 2 113 BNGA Bank CIMB Niaga Tbk. --M8K--1 830 840 10 1.20 326 1,937,000 1,628,025,000 1 114 BNII Bank Maybank Indonesia Tbk. --M8---1 194 194 0 0.00 164 1,011,200 195,919,900 1 115 BNLI Bank Permata Tbk. --M8K--1 1,210 1,215 5 0.41 680 9,758,300 11,867,455,500 1 116 BOGA Bintang Oto Global Tbk. --U9K--2 1,580 1,580 0 0.00 46 36,500 57,637,500 2 117 BOLA Bali Bintang Sejahtera Tbk. --U9---2 240 236 -4 -1.67 13 7,300 1,723,800 2 118 BOLT Garuda Metalindo Tbk. --U4---2 810 820 10 1.23 110 113,700 92,626,500 2 119 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 113 105 -8 -7.08 198 632,900 67,080,800 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 0 0 0 1 123 BRAM Indo Kordsa Tbk. --U4---1 4,260 4,260 0 0.00 0 0 0 1 124 BRIS Bank BRIsyariah Tbk. --M8---1 304 304 0 0.00 358 2,490,300 758,481,400 1 125 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 52 1,513,900 75,695,000 2 126 BRNA Berlina Tbk. --U3---2 1,045 1,040 -5 -0.48 1 100 104,000 2 127 BRPT Barito Pacific Tbk. --S3XXO1 1,180 1,220 40 3.39 3,789 43,809,700 53,110,121,500 1 128 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,095 1,155 60 5.48 4,247 19,144,200 22,009,182,500 1 129 BSIM Bank Sinarmas Tbk. --U8---1 520 520 0 0.00 2 300 154,000 1 130 BSSR Baramulti Suksessarana Tbk. --U2---2 1,890 1,890 0 0.00 2 300 567,000 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 1 100 5,000 2 133 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 134 BTON Betonjaya Manunggal Tbk. --U3---2 199 199 0 0.00 0 0 0 2 135 BTPN Bank BTPN Tbk. --U8---1 2,930 2,920 -10 -0.34 12 7,900 22,635,000 1 136 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,360 4,370 10 0.23 2,588 3,605,000 15,809,826,000 1 137 BUDI Budi Starch & Sweetener Tbk. --U5---1 98 98 0 0.00 8 151,300 14,677,900 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 75 33,411,500 5,435,762,200 1 140 BUMI Bumi Resources Tbk. --U2---2 51 52 1 1.96 688 80,600,000 4,137,201,000 2 141 BUVA Bukit Uluwatu Villa Tbk. --U9---2 86 85 -1 -1.16 20 120,500 10,045,000 2 142 BVIC Bank Victoria International Tbk. --U8---1 61 64 3 4.92 65 685,200 43,430,200 1 143 BWPT Eagle High Plantations Tbk. --U1---1 110 111 1 0.91 746 17,892,600 1,982,071,100 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 53 51 -2 -3.77 191 3,974,900 202,378,900 2 146 CAMP Campina Ice Cream Industry Tbk. --U5---1 298 298 0 0.00 48 138,400 41,119,800 1 147 CANI Capitol Nusantara Indonesia Tbk. --U7---2 158 158 0 0.00 0 0 0 2 148 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 84 83 -1 -1.19 151 743,100 61,991,000 1 149 CASA Capital Financial Indonesia Tbk. --U8---2 412 414 2 0.49 7 30,300 12,538,400 2 150 CASS Cardig Aero Services Tbk. --U7---2 555 570 15 2.70 4 400 222,000 2 151 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 248 250 2 0.81 41 211,400 52,928,600 2 152 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,530 1,580 50 3.27 29 45,000 68,197,500 1 153 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 73 73 0 0.00 119 3,664,300 268,032,500 2 154 CFIN Clipan Finance Indonesia Tbk. --U8---1 250 248 -2 -0.80 13 63,200 15,673,600 1 155 CINT Chitose Internasional Tbk. --U5---2 280 276 -4 -1.43 12 55,600 15,055,600 2 156 CITA Cita Mineral Investindo Tbk. --U2---2 2,000 2,000 0 0.00 0 0 0 2 157 CITY Natura City Developments Tbk. --U6---1 60 57 -3 -5.00 19 67,000 3,893,600 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 2,590 2,720 130 5.02 218 1,264,400 3,333,162,000 2 160 CLEO Sariguna Primatirta Tbk. --M5K--1 476 486 10 2.10 752 9,083,800 4,390,910,800 1 161 CLPI Colorpak Indonesia Tbk. --U9---2 720 740 20 2.78 3 500 372,000 2 162 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,800 1,800 0 0.00 4 2,300 4,095,000 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---2 328 320 -8 -2.44 13 1,800 576,000 2 167 COCO Wahana Interfood Nusantara Tbk. --U5---2 835 835 0 0.00 0 0 0 2 168 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 0 0 0 2 169 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,575 6,675 100 1.52 2,794 3,655,100 24,517,195,000 1 170 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 5 16,300 815,000 2 171 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 1 100 5,000 1 172 CSAP Catur Sentosa Adiprana Tbk. --U9---1 440 436 -4 -0.91 2 200 87,600 1 173 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 69 70 1 1.45 26 55,400 3,852,500 2 174 CSRA Cisadane Sawit Raya Tbk. --U1---2 670 630 -40 -5.97 1,202 9,316,900 5,846,260,000 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 930 980 50 5.38 2,488 24,158,100 23,466,905,500 1 177 CTTH Citatah Tbk. --U2---2 52 52 0 0.00 17 119,800 6,206,600 2 178 DADA Diamond Citra Propertindo Tbk. --U6---2 151 158 7 4.64 4,797 37,196,300 5,612,252,200 2 179 DART Duta Anggada Realty Tbk. --U6---1 250 286 36 14.40 6 11,000 3,043,400 1 180 DAYA Duta Intidaya Tbk. --U9---2 282 284 2 0.71 19 1,900 539,600 2 181 DEAL Dewata Freightinternational Tbk. --U7---2 86 110 24 27.91 8,390 121,737,900 12,338,045,900 2 182 DEFI Danasupra Erapacific Tbk. --U8---2 1,795 1,795 0 0.00 12 6,700 12,014,500 2 183 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 0 0 0 1 184 DFAM Dafam Property Indonesia Tbk. --U9---2 394 390 -4 -1.02 613 2,164,600 842,137,400 2 185 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 2 300 15,000 1 186 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 2,020 320 18.82 1 100 202,000 2 187 DILD Intiland Development Tbk. --U6---1 282 282 0 0.00 41 719,600 202,168,800 1 188 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,400 2,400 0 0.00 1 100 240,000 2 189 DKFT Central Omega Resources Tbk. --S2---2 115 114 -1 -0.87 299 3,833,100 438,909,000 2 190 DLTA Delta Djakarta Tbk. --U5---1 6,500 6,500 0 0.00 0 0 0 1 191 DMAS Puradelta Lestari Tbk. --M6K--1 278 278 0 0.00 781 34,632,900 9,621,420,800 1 192 DMMX Digital Mediatama Maxima Tbk. --U9---2 179 180 1 0.56 7 2,500 451,600 2 193 DMND Diamond Food Indonesia Tbk. --U5---1 925 950 25 2.70 184 262,500 246,699,000 1 194 DNAR Bank Oke Indonesia Tbk. --U8---1 165 210 45 27.27 6 5,600 1,168,200 1 195 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,190 -10 -0.31 1 500 1,595,000 2 196 DOID Delta Dunia Makmur Tbk. --S2---1 210 218 8 3.81 417 5,931,300 1,285,047,200 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 4 105,100 10,198,800 1 200 DSNG Dharma Satya Nusantara Tbk. --S1---1 432 432 0 0.00 54 426,400 184,146,400 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 20 172,000 205,499,000 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 2,170 -40 -1.81 9 15,700 33,950,000 1 205 DWGL Dwi Guna Laksana Tbk. --U9---2 190 256 66 34.74 256 1,114,300 240,054,200 2 206 DYAN Dyandra Media International Tbk. --S9---1 61 61 0 0.00 100 1,563,600 96,742,800 1 207 EAST Eastparc Hotel Tbk. --S9---2 88 88 0 0.00 95 2,129,600 189,835,900 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 1,035 1,040 5 0.48 61 31,800 33,032,500 1 210 ELSA Elnusa Tbk. --S2K--1 244 256 12 4.92 2,312 63,459,300 16,243,768,800 1 211 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 2 1,400 70,000 1 212 EMDE Megapolitan Developments Tbk. --U6---2 200 200 0 0.00 3 30,000 6,000,000 2 213 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,500 500 10.00 4 1,200 6,600,000 1 214 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 109 12,498,600 624,930,000 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 0 0 0 2 217 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,785 1,810 25 1.40 2,542 27,692,800 50,158,300,000 1 218 ERTX Eratex Djaja Tbk. --U4---2 140 147 7 5.00 1 200 29,400 2 219 ESIP Sinergi Inti Plastindo Tbk. --U3---2 150 154 4 2.67 78 658,700 100,660,000 2 220 ESSA Surya Esa Perkasa Tbk. --S2K--1 232 234 2 0.86 173 1,479,100 346,934,800 1 221 ESTI Ever Shine Tex Tbk. --U4---1 50 50 0 0.00 12 136,100 6,810,700 1 222 ETWA Eterindo Wahanatama Tbk --U3---1 54 58 4 7.41 7 256,100 13,803,800 1 223 EXCL XL Axiata Tbk. --S7BXO1 2,650 2,720 70 2.64 2,990 11,817,200 32,071,211,000 1 224 FAST Fast Food Indonesia Tbk. SSU9---2 1,175 1,170 -5 -0.43 801 306,500 358,395,000 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---1 214 204 -10 -4.67 713 4,167,600 873,224,200 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---2 132 132 0 0.00 501 3,160,900 419,087,300 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 74 70 -4 -5.41 12 14,200 977,500 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 94 93 -1 -1.06 44 94,500 8,927,400 2 233 FORU Fortune Indonesia Tbk --U9---2 107 81 -26 -24.30 1 100 8,100 2 234 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 0 0.00 2 200 10,000 1 235 FPNI Lotte Chemical Titan Tbk. --U3---2 79 80 1 1.27 40 453,000 36,152,300 2 236 FREN Smartfren Telecom Tbk. --U7---1 105 107 2 1.90 1,445 34,309,000 3,687,552,400 1 237 FUJI Fuji Finance Indonesia Tbk. --U8---2 103 103 0 0.00 14 1,019,600 105,018,800 2 238 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 4 600 30,000 1 239 GDST Gunawan Dianjaya Steel Tbk. --U3---2 69 73 4 5.80 466 4,046,600 298,701,200 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 2 400 148,000 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 54,900 55,025 125 0.23 1,346 383,300 21,147,360,000 1 244 GGRP Gunung Raja Paksi Tbk. --U3---2 468 450 -18 -3.85 12 12,800 5,935,200 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--1 340 340 0 0.00 2,553 21,325,700 7,272,387,000 1 247 GJTL Gajah Tunggal Tbk. --S4---1 458 474 16 3.49 279 1,237,100 575,753,000 1 248 GLOB Global Teleshop Tbk. --U9---2 340 340 0 0.00 7 2,500 845,000 2 249 GLVA Galva Technologies Tbk. --U9---2 240 240 0 0.00 28 43,100 10,467,600 2 250 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 97 97 0 0.00 1,663 13,407,200 1,336,103,900 1 251 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,375 19,000 2,625 16.03 3 600 11,400,000 2 252 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 220 220 0 0.00 0 0 0 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 1,305 1,315 10 0.77 147 366,400 478,963,000 1 255 GPRA Perdana Gapuraprima Tbk. --U6---1 52 59 7 13.46 329 57,309,900 3,137,941,800 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 0 0 0 2 258 GTBO Garda Tujuh Buana Tbk --U2---2 124 124 0 0.00 0 0 0 2 259 GWSA Greenwood Sejahtera Tbk. --U6---1 144 144 0 0.00 0 0 0 1 260 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 0 0 0 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---1 149 149 0 0.00 3 10,000 1,490,000 1 263 HDIT Hensel Davest Indonesia Tbk. --U9---1 580 575 -5 -0.86 12 52,300 29,276,500 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 3,310 -90 -2.65 29 10,300 34,390,000 1 266 HELI Jaya Trishindo Tbk. --U7---2 172 172 0 0.00 9 62,500 10,725,000 2 267 HERO Hero Supermarket Tbk. --U9---1 890 890 0 0.00 1 100 89,000 1 268 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,200 3,200 0 0.00 47 821,400 2,628,437,000 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---1 149 146 -3 -2.01 146 545,300 78,860,200 1 271 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,965 1,960 -5 -0.25 3,731 30,619,900 60,237,452,000 1 272 HOKI Buyung Poetra Sembada Tbk. --U5K--1 940 975 35 3.72 1,079 34,313,100 32,824,672,000 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---1 107 101 -6 -5.61 43 265,600 26,872,000 1 275 HRME Menteng Heritage Realty Tbk. --U9---2 935 945 10 1.07 300 53,543,600 50,255,129,000 2 276 HRTA Hartadinata Abadi Tbk. --S5---1 250 252 2 0.80 151 908,000 223,322,800 1 277 HRUM Harum Energy Tbk. --M2K--1 1,205 1,205 0 0.00 96 228,500 275,939,000 1 278 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 2 27,100 1,355,000 2 279 IBFN Intan Baruprana Finance Tbk. --U8---2 400 398 -2 -0.50 36 203,100 80,721,400 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 10,850 10,850 0 0.00 1,982 5,428,000 59,123,025,000 1 282 ICON Island Concepts Indonesia Tbk. --U9---2 76 76 0 0.00 9 25,900 2,005,900 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---1 164 169 5 3.05 113 647,600 103,980,100 1 285 IFSH Ifishdeco Tbk. --U2---2 444 446 2 0.45 8 2,700 1,197,000 2 286 IGAR Champion Pacific Indonesia Tbk. --U3---1 302 292 -10 -3.31 32 93,600 26,521,800 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 50,000 2,500,000 1 289 IKAN Era Mandiri Cemerlang Tbk. --U5---2 220 224 4 1.82 209 2,117,600 464,637,600 2 290 IKBI Sumi Indo Kabel Tbk. --U4---2 240 276 36 15.00 3 400 102,000 2 291 IMAS Indomobil Sukses Internasional Tbk. --M4---1 820 845 25 3.05 194 395,400 329,238,000 1 292 IMJS Indomobil Multi Jasa Tbk. --M8---1 250 248 -2 -0.80 6 2,900 725,200 1 293 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 0 0.00 31 289,400 318,011,500 2 294 INAF Indofarma (Persero) Tbk. --U5---1 660 650 -10 -1.52 763 2,523,100 1,670,734,500 1 295 INAI Indal Aluminium Industry Tbk. --U3---2 386 386 0 0.00 2 200 77,200 2 296 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 1 100 5,000 2 297 INCI Intanwijaya Internasional Tbk --U3---1 396 384 -12 -3.03 36 185,500 71,244,400 1 298 INCO Vale Indonesia Tbk. --S2XXO1 3,090 3,090 0 0.00 1,079 4,467,500 13,848,027,000 1 299 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,150 7,100 -50 -0.70 2,474 5,887,700 41,897,642,500 1 300 INDO Royalindo Investa Wijaya Tbk. --U6---2 111 97 -14 -12.61 443 1,102,400 109,035,700 2 301 INDR Indo-Rama Synthetics Tbk. --U4---1 2,180 2,140 -40 -1.83 48 33,800 72,607,000 1 302 INDS Indospring Tbk. --M4---1 1,900 1,990 90 4.74 3 400 791,500 1 303 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 0 0 0 2 304 INDY Indika Energy Tbk. --S2K--1 800 850 50 6.25 1,539 5,959,600 4,961,995,000 1 305 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,350 6,550 200 3.15 3,220 5,855,100 38,464,687,500 1 306 INOV Inocycle Technology Group Tbk. --M3---2 296 310 14 4.73 272 1,784,800 536,453,400 2 307 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 1 2.00 16 130,800 6,650,300 1 308 INPP Indonesian Paradise Property Tbk. --U9---2 760 820 60 7.89 7 3,100 2,372,000 2 309 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,950 3,910 -40 -1.01 115 91,000 356,148,000 2 310 INRU Toba Pulp Lestari Tbk. --U3---2 625 620 -5 -0.80 2 200 124,000 2 311 INTA Intraco Penta Tbk. --U9---2 464 464 0 0.00 0 0 0 2 312 INTD Inter Delta Tbk --U9---2 240 240 0 0.00 0 0 0 2 313 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 16,800 17,250 450 2.68 1,837 1,200,600 20,664,130,000 1 314 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 545 550 5 0.92 72 117,500 64,206,500 2 315 IPCM Jasa Armada Indonesia Tbk. --U7---2 165 165 0 0.00 20 13,800 2,291,900 2 316 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 72 79 7 9.72 14 22,600 1,792,200 1 317 IPTV MNC Vision Networks Tbk. --U9---1 384 386 2 0.52 109 851,500 326,512,200 1 318 IRRA Itama Ranoraya Tbk. --U9---2 745 745 0 0.00 406 5,429,200 4,042,647,500 2 319 ISAT Indosat Tbk. --S7K--1 2,050 2,170 120 5.85 2,811 9,847,700 20,929,604,000 1 320 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 172 171 -1 -0.58 404 3,987,400 686,211,700 1 321 ITIC Indonesian Tobacco Tbk. --U5---2 2,300 2,200 -100 -4.35 3,276 10,303,100 22,635,779,000 2 322 ITMA Sumber Energi Andalan Tbk. --U9---2 432 432 0 0.00 84 65,800 28,541,000 2 323 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,500 10,950 450 4.29 2,591 2,077,500 22,537,662,500 1 324 JAST Jasnita Telekomindo Tbk. --U7---2 1,460 1,460 0 0.00 31 6,932,300 10,109,488,500 2 325 JAWA Jaya Agra Wattie Tbk. --U1---1 89 80 -9 -10.11 2 1,500 120,100 1 326 JAYA Armada Berjaya Trans Tbk. --U7---2 79 78 -1 -1.27 61 1,604,500 123,650,600 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---2 520 525 5 0.96 3 18,800 9,895,000 2 330 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 490 478 -12 -2.45 1 200 95,600 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---2 820 820 0 0.00 0 0 0 2 333 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,515 1,555 40 2.64 2,880 9,482,300 14,709,107,000 1 334 JRPT Jaya Real Property Tbk. --S6K--1 498 492 -6 -1.20 635 19,573,700 9,669,330,600 1 335 JSKY Sky Energy Indonesia Tbk. --U4---1 106 112 6 5.66 2,974 33,292,200 3,694,795,800 1 336 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,860 4,910 50 1.03 1,553 2,751,400 13,538,156,000 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---2 990 990 0 0.00 8 139,700 138,303,000 2 339 KAEF Kimia Farma (Persero) Tbk. --M5---1 765 775 10 1.31 1,009 4,510,400 3,529,003,500 1 340 KARW ICTSI Jasa Prima Tbk. --U7---2 51 50 -1 -1.96 40 470,800 23,646,600 2 341 KAYU Darmi Bersaudara Tbk. --U9---2 66 65 -1 -1.52 301 2,671,800 174,646,400 2 342 KBLI KMI Wire & Cable Tbk. --S4K--1 458 462 4 0.87 113 714,900 328,421,600 1 343 KBLM Kabelindo Murni Tbk. --U4---2 240 236 -4 -1.67 9 5,400 1,263,800 2 344 KBLV First Media Tbk. --U9---2 280 280 0 0.00 0 0 0 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 1 200 220,000 2 347 KEEN Kencana Energi Lestari Tbk. --S7---1 390 378 -12 -3.08 97 2,825,800 1,101,486,600 1 348 KEJU Mulia Boga Raya Tbk. --U5---2 825 815 -10 -1.21 24 39,200 31,957,000 2 349 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 51 51 0 0.00 27 162,200 8,111,500 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---1 294 292 -2 -0.68 271 508,800 147,738,400 1 352 KINO Kino Indonesia Tbk. --M5---1 3,110 3,130 20 0.64 196 541,500 1,697,082,000 1 353 KIOS Kioson Komersial Indonesia Tbk. --U9---2 278 252 -26 -9.35 11 1,100 262,800 2 354 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,995 1,995 0 0.00 48 58,400 116,283,000 2 355 KKGI Resource Alam Indonesia Tbk. --U2---1 214 212 -2 -0.93 4 10,000 2,090,000 1 356 KLBF Kalbe Farma Tbk. --S5BXO1 1,390 1,395 5 0.36 4,383 22,990,100 32,713,240,000 1 357 KMTR Kirana Megatara Tbk. --U3---2 278 270 -8 -2.88 2 31,000 8,370,000 2 358 KOBX Kobexindo Tractors Tbk. --U9---1 105 107 2 1.90 59 244,900 25,906,000 1 359 KOIN Kokoh Inti Arebama Tbk --U9---2 135 135 0 0.00 0 0 0 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 8 40,700 24,887,500 2 362 KOTA DMS Propertindo Tbk. --U6---1 700 700 0 0.00 39 8,900,200 6,220,389,500 1 363 KPAL Steadfast Marine Tbk. --U4---1 150 155 5 3.33 69 163,700 25,217,400 1 364 KPAS Cottonindo Ariesta Tbk. --U5---2 51 51 0 0.00 72 1,254,400 63,773,200 2 365 KPIG MNC Land Tbk. --S9---2 127 123 -4 -3.15 172 3,200,800 397,078,300 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---1 260 270 10 3.85 399 5,281,500 1,410,226,200 1 368 KREN Kresna Graha Investama Tbk. --U9---1 466 468 2 0.43 281 25,157,400 11,751,462,800 1 369 LAND Trimitra Propertindo Tbk. --U6---2 940 930 -10 -1.06 17 79,100 74,363,500 2 370 LAPD Leyand International Tbk. --U7---2 50 50 0 0.00 0 0 0 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---2 324 338 14 4.32 12 119,000 39,324,000 2 373 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 1 100 5,000 1 374 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,850 5,850 0 0.00 2 300 1,757,500 1 375 LINK Link Net Tbk. --S9---1 3,600 3,600 0 0.00 175 339,800 1,223,507,000 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---2 104 92 -12 -11.54 1,113 10,290,900 997,322,400 2 378 LMPI Langgeng Makmur Industri Tbk. --U5---2 91 91 0 0.00 1 100 9,100 2 379 LMSH Lionmesh Prima Tbk. --U3---2 282 282 0 0.00 0 0 0 2 380 LPCK Lippo Cikarang Tbk --U6---1 805 835 30 3.73 226 452,400 374,091,000 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---2 220 210 -10 -4.55 1 400 84,000 2 383 LPKR Lippo Karawaci Tbk. --S6K--1 238 236 -2 -0.84 1,284 54,325,900 12,806,273,600 1 384 LPLI Star Pacific Tbk --U9---2 62 68 6 9.68 2 400 25,400 2 385 LPPF Matahari Department Store Tbk. --S9XXO1 3,420 3,500 80 2.34 2,379 5,164,600 18,205,526,000 1 386 LPPS Lippo Securities Tbk. --U8---2 72 78 6 8.33 10 36,300 2,687,300 2 387 LRNA Eka Sari Lorena Transport Tbk. --U7---2 154 170 16 10.39 10 6,000 1,107,000 2 388 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,165 1,165 0 0.00 946 3,800,900 4,482,221,000 1 389 LTLS Lautan Luas Tbk. --U9---1 600 600 0 0.00 1 100 60,000 1 390 LUCK Sentral Mitra Informatika Tbk. --U9---2 456 434 -22 -4.82 6,161 21,802,300 9,422,101,400 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--1 845 865 20 2.37 561 2,019,000 1,743,955,000 1 394 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 19 259,100 12,955,000 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 3,900 -100 -2.50 52 26,600 105,366,000 2 397 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 1,550 0 0.00 2 200 310,000 2 398 MAPI Mitra Adiperkasa Tbk. --S9K--1 890 885 -5 -0.56 1,790 6,054,000 5,342,640,500 1 399 MARI Mahaka Radio Integra Tbk. --U9---2 167 167 0 0.00 0 0 0 2 400 MARK Mark Dynamics Indonesia Tbk. --U3---1 480 482 2 0.42 184 1,142,700 549,251,800 1 401 MASA Multistrada Arah Sarana Tbk. --U4---1 500 492 -8 -1.60 22 24,400 11,312,400 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 1,910 1,890 -20 -1.05 8 5,400 10,177,000 2 404 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 418 422 4 0.96 88 337,100 140,689,000 1 405 MBTO Martina Berto Tbk. --U5---1 83 85 2 2.41 6 800 68,300 1 406 MCAS M Cash Integrasi Tbk. --S9---2 1,865 1,755 -110 -5.90 188 145,000 260,133,500 2 407 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 105 104 -1 -0.95 143 2,303,900 237,471,200 1 408 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 7 40,700 2,035,000 1 409 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,215 1,245 30 2.47 3,415 72,395,500 89,630,913,000 2 410 MDKI Emdeki Utama Tbk. --U3---2 185 188 3 1.62 13 22,700 4,266,200 2 411 MDLN Modernland Realty Tbk. --S6---1 184 183 -1 -0.54 74 1,656,100 302,272,100 1 412 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 1 100 5,000 1 413 MEDC Medco Energi Internasional Tbk. --S2K--1 700 700 0 0.00 2,173 40,103,600 28,261,214,000 1 414 MEGA Bank Mega Tbk. --U8---1 5,700 5,650 -50 -0.88 17 8,500 47,100,000 1 415 MERK Merck Tbk. --U5---2 2,210 2,210 0 0.00 6 1,700 3,757,000 2 416 META Nusantara Infrastructure Tbk. --U7---1 164 152 -12 -7.32 268 2,253,000 340,346,900 1 417 MFIN Mandala Multifinance Tbk. --U8---2 1,280 1,280 0 0.00 17 23,200 29,458,000 2 418 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 408 410 2 0.49 9 8,700 3,538,400 2 419 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 420 MGRO Mahkota Group Tbk. --S1K--1 825 810 -15 -1.82 170 1,203,300 982,777,500 1 421 MICE Multi Indocitra Tbk. --U9---2 344 346 2 0.58 19 3,300 1,138,800 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 2,600 2,600 0 0.00 786 5,103,500 13,229,512,000 1 424 MINA Sanurhasta Mitra Tbk. --U9---2 108 71 -37 -34.26 180 939,800 66,988,900 2 425 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 1 100 5,000 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 10,790 3,641,400 182,070,000 2 428 MKPI Metropolitan Kentjana Tbk. --U6---2 16,125 16,125 0 0.00 0 0 0 2 429 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,200 15,200 0 0.00 9 37,000 562,440,000 1 430 MLIA Mulia Industrindo Tbk --U3---2 585 605 20 3.42 437 5,389,500 3,160,166,500 2 431 MLPL Multipolar Tbk. --S9---1 64 65 1 1.56 103 1,360,500 87,941,500 1 432 MLPT Multipolar Technology Tbk. --U9---1 332 336 4 1.20 3 600 208,600 1 433 MMLP Mega Manunggal Property Tbk. --S6---2 166 164 -2 -1.20 39 671,400 111,469,200 2 434 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,505 1,495 -10 -0.66 30,260 24,007,200 35,825,848,500 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---1 615 620 5 0.81 179 320,400 197,880,500 1 437 MPOW Megapower Makmur Tbk. --U7---2 70 69 -1 -1.43 111 139,000 9,319,700 2 438 MPPA Matahari Putra Prima Tbk. --U9---1 111 114 3 2.70 275 2,702,800 307,365,900 1 439 MPRO Maha Properti Indonesia Tbk. --U6---2 990 990 0 0.00 1 100 99,000 2 440 MRAT Mustika Ratu Tbk. --U5---1 135 135 0 0.00 2 200 26,900 1 441 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,225 5,225 0 0.00 1 100 522,500 2 442 MSIN MNC Studios International Tbk. --M9---2 392 402 10 2.55 5 5,700 2,284,000 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 1,680 1,740 60 3.57 642 3,426,100 5,886,067,500 1 445 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 1 100 5,000 2 446 MTLA Metropolitan Land Tbk. --U6---1 515 515 0 0.00 0 0 0 1 447 MTPS Meta Epsi Tbk. --U7---2 338 320 -18 -5.33 4 3,700 1,191,000 2 448 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 0 0 0 2 449 MTSM Metro Realty Tbk. --U6---2 154 206 52 33.77 28 15,600 2,766,400 2 450 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 59 59 0 0.00 37 61,000 3,617,900 2 451 MYOH Samindo Resources Tbk. --U2---1 1,150 1,160 10 0.87 8 20,300 23,545,000 1 452 MYOR Mayora Indah Tbk. --M5KB-1 2,000 2,030 30 1.50 886 3,644,800 7,416,537,500 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 50 55 5 10.00 6 30,200 1,517,800 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 1,140 1,140 0 0.00 223 9,553,100 10,841,415,000 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 2,930 2,910 -20 -0.68 1 400 1,164,000 2 460 NICK Charnic Capital Tbk. --U9---2 304 304 0 0.00 0 0 0 2 461 NIKL Pelat Timah Nusantara Tbk. --U3---1 480 474 -6 -1.25 620 2,322,700 1,106,889,400 1 462 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 463 NIRO City Retail Developments Tbk. --U6---2 145 148 3 2.07 42 1,030,100 147,474,200 2 464 NISP Bank OCBC NISP Tbk. --U8---1 840 840 0 0.00 4 7,200 6,115,500 1 465 NOBU Bank Nationalnobu Tbk. --U8---1 915 915 0 0.00 0 0 0 1 466 NRCA Nusa Raya Cipta Tbk. --U6---1 340 346 6 1.76 17 90,500 30,900,000 1 467 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 468 NZIA Nusantara Almazia Tbk. --U6---1 380 454 74 19.47 8 3,600 1,372,600 1 469 OASA Protech Mitra Perkasa Tbk. --U7---2 384 370 -14 -3.65 3 4,600 1,709,000 2 470 OCAP Onix Capital Tbk. --U9---2 126 116 -10 -7.94 6 3,300 413,200 2 471 OKAS Ancora Indonesia Resources Tbk. --U9---2 108 91 -17 -15.74 92 515,400 49,798,900 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 78 76 -2 -2.56 85 720,100 55,300,400 2 474 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 5 1,500 75,000 1 475 PALM Provident Agro Tbk. --U1---2 190 202 12 6.32 11 28,000 5,863,400 2 476 PAMG Bima Sakti Pertiwi Tbk. --U6---1 151 154 3 1.99 2,617 43,441,900 6,661,690,800 1 477 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 93 80 -13 -13.98 9 28,700 2,298,700 2 478 PANR Panorama Sentrawisata Tbk. --U9---1 264 252 -12 -4.55 110 379,100 97,594,600 1 479 PANS Panin Sekuritas Tbk. --U8---1 1,255 1,245 -10 -0.80 33 528,500 642,650,500 1 480 PBID Panca Budi Idaman Tbk. --U3---1 950 935 -15 -1.58 42 348,100 324,391,500 1 481 PBRX Pan Brothers Tbk. --S4---1 370 428 58 15.68 157 1,471,300 573,525,200 1 482 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 700 -50 -6.67 4 61,000 41,925,000 1 483 PCAR Prima Cakrawala Abadi Tbk. --U5---2 246 246 0 0.00 4 400 97,800 2 484 PDES Destinasi Tirta Nusantara Tbk --U9---2 875 875 0 0.00 0 0 0 2 485 PEGE Panca Global Kapital Tbk. --U9---2 145 145 0 0.00 0 0 0 2 486 PEHA Phapros Tbk. --U5---2 950 950 0 0.00 11 22,700 21,561,000 2 487 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,495 1,505 10 0.67 6,544 37,718,000 56,903,675,500 1 488 PGJO Tourindo Guide Indonesia Tbk. --U----3 100 96 -4 -4.00 22 63,700 6,174,400 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---2 945 805 -140 -14.81 158 1,053,700 984,133,500 2 491 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 860 860 0 0.00 11 7,400 6,336,500 1 492 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 5 8,600 430,000 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 3,490 3,200 -290 -8.31 1 100 320,000 1 495 PMJS Putra Mandiri Jembar Tbk. --U9---2 128 125 -3 -2.34 108 1,716,400 214,627,900 2 496 PNBN Bank Pan Indonesia Tbk --M8K--1 1,205 1,200 -5 -0.41 692 8,530,600 10,483,773,000 1 497 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 5 8,300 415,000 1 498 PNIN Paninvest Tbk. --U8---1 1,010 1,010 0 0.00 27 464,800 469,753,000 1 499 PNLF Panin Financial Tbk. --S8K--1 264 276 12 4.55 1,172 61,998,900 17,093,960,600 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 52 52 0 0.00 53 165,400 8,576,900 2 502 POLI Pollux Investasi Internasional Tbk. --U6---2 1,260 1,245 -15 -1.19 3 400 481,500 2 503 POLL Pollux Properti Indonesia Tbk. --U6---1 11,550 11,650 100 0.87 1,958 642,300 7,435,730,000 1 504 POLU Golden Flower Tbk. --U4---2 2,200 2,200 0 0.00 0 0 0 2 505 POLY Asia Pacific Fibers Tbk --U4---2 51 51 0 0.00 13 334,100 16,907,800 2 506 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 8 69,200 3,460,000 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 2 900 45,000 2 509 POWR Cikarang Listrindo Tbk. --M7---2 800 805 5 0.62 387 2,749,100 2,221,242,000 2 510 PPRE PP Presisi Tbk. --U7---1 198 206 8 4.04 2,580 12,004,500 2,417,214,300 1 511 PPRO PP Properti Tbk. --U6K--1 52 53 1 1.92 868 60,681,400 3,202,348,200 1 512 PRAS Prima Alloy Steel Universal Tbk. --U4---1 140 124 -16 -11.43 3 2,000 243,000 1 513 PRDA Prodia Widyahusada Tbk. --U9---1 3,980 3,800 -180 -4.52 7 4,400 17,382,000 1 514 PRIM Royal Prima Tbk. --U9---2 338 328 -10 -2.96 3 1,100 363,800 2 515 PSAB J Resources Asia Pasifik Tbk. --M2---2 228 228 0 0.00 1,746 75,417,900 17,193,526,000 2 516 PSDN Prasidha Aneka Niaga Tbk --U5---2 171 159 -12 -7.02 4 1,900 288,300 2 517 PSGO Palma Serasih Tbk. --U1---2 128 133 5 3.91 317 580,400 69,285,100 2 518 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 0 0.00 11 1,100 55,000 2 519 PSSI Pelita Samudera Shipping Tbk. --U7---1 164 167 3 1.83 45 579,200 96,533,200 1 520 PTBA Bukit Asam Tbk. --S2BXO1 2,340 2,380 40 1.71 2,525 17,424,900 41,283,917,000 1 521 PTIS Indo Straits Tbk. --U7---1 72 72 0 0.00 0 0 0 1 522 PTPP PP (Persero) Tbk. --S6XXO1 1,400 1,485 85 6.07 3,292 28,864,900 42,315,191,000 1 523 PTPW Pratama Widya Tbk. --U7---2 860 880 20 2.33 42 61,400 54,517,000 2 524 PTRO Petrosea Tbk. --S2---1 1,500 1,500 0 0.00 171 531,700 797,969,500 1 525 PTSN Sat Nusapersada Tbk --M4---1 236 236 0 0.00 23 216,200 51,192,400 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---2 224 204 -20 -8.93 5,926 52,079,500 11,404,620,200 2 529 PURE Trinitan Metals and Minerals Tbk. --U3---1 116 126 10 8.62 2,375 23,073,800 2,856,259,900 1 530 PWON Pakuwon Jati Tbk. --S6B3O1 575 600 25 4.35 4,628 83,536,000 49,087,854,000 1 531 PYFA Pyridam Farma Tbk --U5---2 180 180 0 0.00 8 8,400 1,415,000 2 532 PZZA Sarimelati Kencana Tbk. --U9---1 1,010 1,015 5 0.50 455 307,700 312,299,500 1 533 RAJA Rukun Raharja Tbk. --S7---1 126 125 -1 -0.79 306 1,400,000 176,276,200 1 534 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,000 995 -5 -0.50 548 3,634,300 3,630,950,000 1 535 RANC Supra Boga Lestari Tbk. --U9---1 300 300 0 0.00 0 0 0 1 536 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 57 54 -3 -5.26 133 4,680,100 249,879,300 1 537 RDTX Roda Vivatex Tbk --U6---1 5,050 5,050 0 0.00 0 0 0 1 538 REAL Repower Asia Indonesia Tbk. --U6---2 138 120 -18 -13.04 11,280 120,781,700 16,653,464,600 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---1 139 141 2 1.44 2 600 84,400 1 541 RIGS Rig Tenders Indonesia Tbk. --U7---2 302 298 -4 -1.32 97 445,000 135,406,800 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---2 472 476 4 0.85 99 720,300 336,896,200 2 544 RMBA Bentoel Internasional Investama Tbk. --U5---1 310 310 0 0.00 0 0 0 1 545 RODA Pikko Land Development Tbk. --U6---2 53 53 0 0.00 44 943,200 51,232,700 2 546 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 0 0.00 110 1,318,400 1,703,564,500 1 547 RUIS Radiant Utama Interinsco Tbk. --U2---2 222 220 -2 -0.90 3 50,000 11,000,200 2 548 SAFE Steady Safe Tbk --U7---2 192 190 -2 -1.04 55 203,200 39,310,600 2 549 SAME Sarana Meditama Metropolitan Tbk. --M9---2 200 194 -6 -3.00 10 37,800 7,340,400 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 56 56 0 0.00 16 47,900 2,737,300 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 9,125 9,125 0 0.00 6 5,600 50,587,500 1 554 SCMA Surya Citra Media Tbk. --S9XXO1 1,350 1,385 35 2.59 1,926 25,721,900 35,149,582,500 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 0 0 0 2 557 SDPC Millennium Pharmacon International Tbk. --U9---1 90 90 0 0.00 20 32,300 2,851,500 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---2 890 895 5 0.56 36 161,800 143,996,500 2 560 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,340 0 0.00 0 0 0 1 561 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,930 3,930 0 0.00 0 0 0 2 562 SHIP Sillo Maritime Perdana Tbk. --M7---2 730 745 15 2.05 81 833,000 612,791,000 2 563 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,230 1,260 30 2.44 814 3,547,800 4,461,800,000 1 564 SILO Siloam International Hospitals Tbk. --M9K--1 6,900 6,875 -25 -0.36 240 119,000 819,272,500 1 565 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 566 SIMP Salim Ivomas Pratama Tbk. --M1---1 348 352 4 1.15 191 3,129,800 1,098,794,200 1 567 SINI Singaraja Putra Tbk. --U3---2 1,190 1,195 5 0.42 10 6,500 7,769,000 2 568 SIPD Sierad Produce Tbk. --U3---2 810 825 15 1.85 13 48,500 39,985,000 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---2 492 500 8 1.63 22 140,000 69,988,500 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 4,730 4,730 0 0.00 16 11,400 53,862,000 2 574 SMAR Smart Tbk. --U1---2 3,610 3,650 40 1.11 5 800 2,887,000 2 575 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 318 318 0 0.00 1,853 12,938,100 4,150,233,800 1 576 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 980 970 -10 -1.02 6 14,300 13,897,000 1 577 SMDM Suryamas Dutamakmur Tbk. --U6---2 106 105 -1 -0.94 2 1,100 115,500 2 578 SMDR Samudera Indonesia Tbk. --U7---1 200 200 0 0.00 26 86,200 17,253,400 1 579 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,575 11,775 200 1.73 2,987 4,925,400 58,031,895,000 1 580 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 202 214 12 5.94 22 52,500 10,961,600 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 2 5,000 555,000 2 583 SMRA Summarecon Agung Tbk. --S6K--1 885 930 45 5.08 1,742 24,005,600 22,265,457,000 1 584 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 585 SMSM Selamat Sempurna Tbk. --S4K--1 1,450 1,460 10 0.69 853 4,797,500 6,941,752,500 1 586 SOCI Soechi Lines Tbk. --M7---1 129 131 2 1.55 794 8,314,800 1,080,151,700 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---2 356 388 32 8.99 35 29,600 10,826,600 2 589 SOTS Satria Mega Kencana Tbk. --U9---2 290 228 -62 -21.38 6 1,800 480,400 2 590 SPMA Suparma Tbk. --U3---1 306 306 0 0.00 9 14,000 4,214,800 1 591 SPTO Surya Pertiwi Tbk. --S9K--2 820 825 5 0.61 19 163,200 134,637,500 2 592 SQMI Wilton Makmur Indonesia Tbk. --U9---2 198 191 -7 -3.54 731 3,456,800 665,487,900 2 593 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 240 230 -10 -4.17 7 10,200 2,330,400 1 594 SRIL Sri Rejeki Isman Tbk. --S4LKO1 214 226 12 5.61 5,784 46,280,100 10,363,481,600 1 595 SRSN Indo Acidatama Tbk --U3---1 59 63 4 6.78 63 989,900 61,030,800 1 596 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,590 3,590 0 0.00 1 800 2,872,000 2 597 SSIA Surya Semesta Internusa Tbk. --S6K--1 660 670 10 1.52 1,145 26,014,900 17,252,800,000 1 598 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 795 795 0 0.00 314 63,795,000 50,546,887,000 1 599 SSTM Sunson Textile Manufacture Tbk --U4---2 476 496 20 4.20 2 10,200 5,058,800 2 600 STAR Buana Artha Anugerah Tbk. --U4---1 159 157 -2 -1.26 28 47,500 7,285,500 1 601 STTP Siantar Top Tbk. --U5---2 6,600 7,000 400 6.06 7 700 4,680,000 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 13 469,200 23,460,600 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 2,990 2,990 0 0.00 0 0 0 2 606 SWAT Sriwahana Adityakarta Tbk. --U3---2 88 88 0 0.00 101 511,300 45,258,000 2 607 TALF Tunas Alfin Tbk. --U3---2 268 268 0 0.00 3 1,600 425,800 2 608 TAMA Lancartama Sejati Tbk. --U6---2 444 474 30 6.76 3,985 68,461,000 31,490,888,600 2 609 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 163 165 2 1.23 237 430,600 70,216,000 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 1 100 5,000 1 612 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,200 1,205 5 0.42 2,329 29,768,600 35,708,179,000 1 613 TBLA Tunas Baru Lampung Tbk. --S5---1 775 755 -20 -2.58 411 2,910,900 2,225,097,000 1 614 TBMS Tembaga Mulia Semanan Tbk. --U3---2 790 830 40 5.06 3 2,200 1,742,000 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 6,675 6,975 300 4.49 7,446 5,896,500 40,070,282,500 2 617 TDPM Tridomain Performance Materials Tbk. --U3K--1 196 202 6 3.06 21 18,900 3,839,200 1 618 TEBE Dana Brata Luhur Tbk. --U7---2 1,790 1,795 5 0.28 134 265,300 475,030,000 2 619 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 197 197 0 0.00 0 0 0 1 620 TFAS Telefast Indonesia Tbk. --U9---2 131 135 4 3.05 97 614,400 79,102,800 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 0.00 186 1,522,500 154,434,400 1 624 TIFA Tifa Finance Tbk. --U8---2 218 218 0 0.00 0 0 0 2 625 TINS Timah Tbk. --S2K--1 675 695 20 2.96 802 7,263,400 5,022,793,500 1 626 TIRA Tira Austenite Tbk --U9---2 210 212 2 0.95 47 25,700 6,394,800 2 627 TIRT Tirta Mahakam Resources Tbk --U3---1 53 52 -1 -1.89 2 200 10,500 1 628 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 7,525 7,700 175 2.33 2,541 3,402,300 26,568,247,500 1 629 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,610 3,620 10 0.28 7,134 94,382,900 342,836,965,000 1 630 TMAS Temas Tbk. --M7---1 85 86 1 1.18 87 1,732,500 147,722,900 1 631 TMPO Tempo Intimedia Tbk. --U9---2 153 145 -8 -5.23 1 100 14,500 2 632 TNCA Trimuda Nuansa Citra Tbk. --M7---2 250 246 -4 -1.60 4 61,800 15,302,800 2 633 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 350 0 0.00 0 0 0 1 634 TOPS Totalindo Eka Persada Tbk. --U6K--1 67 67 0 0.00 0 0 0 1 635 TOTL Total Bangun Persada Tbk. --S6---1 408 408 0 0.00 47 1,624,300 666,005,800 1 636 TOTO Surya Toto Indonesia Tbk. --U3---2 256 250 -6 -2.34 21 111,400 27,883,200 2 637 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 880 875 -5 -0.57 11,896 51,377,600 44,881,458,500 1 638 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,850 8,975 125 1.41 673 2,508,900 22,368,517,500 2 639 TPMA Trans Power Marine Tbk. --U7---2 288 286 -2 -0.69 3 300 85,800 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---1 128 123 -5 -3.91 11 1,129,500 141,324,700 1 643 TRIN Perintis Triniti Properti Tbk. --U6---2 234 238 4 1.71 1,081 13,191,400 3,105,695,200 2 644 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 645 TRIS Trisula International Tbk. --U4---2 292 296 4 1.37 42 258,600 76,545,000 2 646 TRST Trias Sentosa Tbk. --U3---1 400 400 0 0.00 0 0 0 1 647 TRUK Guna Timur Raya Tbk. --S7---2 86 86 0 0.00 9 26,900 2,292,600 2 648 TRUS Trust Finance Indonesia Tbk --U8---2 328 326 -2 -0.61 9 1,000 338,400 2 649 TSPC Tempo Scan Pacific Tbk. --U5---1 1,355 1,345 -10 -0.74 21 33,300 45,011,500 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 1,095 1,170 75 6.85 14 206,000 246,080,500 1 652 UCID Uni-Charm Indonesia Tbk. --U4---1 1,660 1,600 -60 -3.61 1,401 3,171,700 5,078,396,000 1 653 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,640 1,640 0 0.00 159 236,200 387,454,000 1 654 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,130 3,130 0 0.00 1 100 313,000 1 655 UNIT Nusantara Inti Corpora Tbk --U4---2 181 178 -3 -1.66 3 1,200 204,200 2 656 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 88 91 3 3.41 104 152,500 13,774,200 1 657 UNTR United Tractors Tbk. --S9BXO1 18,350 18,350 0 0.00 2,384 3,981,600 73,157,465,000 1 658 UNVR Unilever Indonesia Tbk. --M5BXO1 7,400 7,400 0 0.00 4,784 11,377,400 84,041,962,500 1 659 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,000 1,990 -10 -0.50 37 100,100 199,340,000 2 660 VICO Victoria Investama Tbk. --U8---1 110 110 0 0.00 1 200 22,000 1 661 VINS Victoria Insurance Tbk. --U8---2 113 110 -3 -2.65 10 14,200 1,560,100 2 662 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 14 44,300 2,215,000 1 663 VOKS Voksel Electric Tbk. --U4---1 298 306 8 2.68 25 131,800 39,523,600 1 664 VRNA Verena Multi Finance Tbk. --U8---2 130 130 0 0.00 0 0 0 2 665 WAPO Wahana Pronatural Tbk. --U9---2 82 96 14 17.07 14 86,800 8,486,400 2 666 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 288 292 4 1.39 729 13,810,100 4,035,336,000 1 667 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 151 151 0 0.00 220 2,222,500 336,293,000 1 668 WICO Wicaksana Overseas International Tbk. --U9---2 458 468 10 2.18 2 200 93,600 2 669 WIIM Wismilak Inti Makmur Tbk. --S5---1 138 139 1 0.72 59 320,400 44,864,600 1 670 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,000 2,050 50 2.50 2,747 18,236,500 37,384,766,500 1 671 WINS Wintermar Offshore Marine Tbk. --U7---1 93 98 5 5.38 19 503,800 49,922,100 1 672 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 254 250 -4 -1.57 38 910,000 232,259,200 1 673 WOOD Integra Indocabinet Tbk. --S5K--1 482 470 -12 -2.49 856 11,210,500 5,281,597,600 1 674 WOWS Ginting Jaya Energi Tbk. --U2---2 108 102 -6 -5.56 1,458 31,986,900 3,225,426,100 2 675 WSBP Waskita Beton Precast Tbk. --S3K--1 236 238 2 0.85 1,560 36,694,500 8,787,929,400 1 676 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,130 1,195 65 5.75 4,607 49,080,700 57,765,082,000 1 677 WTON Wijaya Karya Beton Tbk. --S3K--1 386 398 12 3.11 578 4,665,900 1,847,430,000 1 678 YELO Yelooo Integra Datanet Tbk. --S9---2 52 51 -1 -1.92 175 2,307,200 116,823,500 2 679 YPAS Yanaprima Hastapersada Tbk --U3---2 374 382 8 2.14 2 600 229,200 2 680 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 200 0 0.00 7 79,300 15,859,600 2 681 ZBRA Zebra Nusantara Tbk --U9---2 51 52 1 1.96 27 253,400 12,810,900 2 682 ZINC Kapuas Prima Coal Tbk. --U2---2 356 360 4 1.12 458 48,565,800 17,355,770,400 2 683 ZONE Mega Perintis Tbk. --U4---2 490 490 0 0.00 49 149,200 72,853,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------