STOCK QUOTATION ------------------- DATE : Monday, 24 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 10,825 10,575 -250 -2.31 742 385,300 4,098,835,000 1 2 ABBA Mahaka Media Tbk. --U9---2 62 58 -4 -6.45 397 4,698,400 277,536,200 2 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 6,975 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. --U9---1 1,490 1,490 0 0.00 0 0 0 1 5 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,555 1,510 -45 -2.89 2,238 9,370,900 14,208,345,500 1 6 ACST Acset Indonusa Tbk. --U6---1 675 665 -10 -1.48 46 414,300 274,864,500 1 7 ADES Akasha Wira International Tbk. --U5---2 890 890 0 0.00 24 61,400 54,112,000 2 8 ADHI Adhi Karya (Persero) Tbk. --U6K--1 940 885 -55 -5.85 2,132 14,428,600 13,004,216,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,250 10,225 -25 -0.24 150 519,000 5,299,925,000 1 10 ADMG Polychem Indonesia Tbk --U3---1 128 127 -1 -0.78 25 450,700 57,590,100 1 11 ADRO Adaro Energy Tbk. --S2BXO1 1,310 1,285 -25 -1.91 4,991 37,626,300 48,416,287,000 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 432 468 36 8.33 24 485,200 208,554,600 2 13 AGII Aneka Gas Industri Tbk. --S3---1 555 560 5 0.90 25 6,300 3,548,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 148 144 -4 -2.70 471 2,949,400 430,552,000 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 165 155 -10 -6.06 4 1,300 212,500 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 52 1 1.96 18 65,400 3,475,800 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 1 1,000 50,000 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 350 372 22 6.29 6 2,800 1,034,800 2 21 AKRA AKR Corporindo Tbk. --S9XXO1 3,050 2,990 -60 -1.97 1,687 5,936,800 17,609,236,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 376 356 -20 -5.32 24 62,600 20,372,600 2 23 ALDO Alkindo Naratama Tbk. --U3---2 460 460 0 0.00 0 0 0 2 24 ALKA Alakasa Industrindo Tbk --U3---2 350 350 0 0.00 1 100 35,000 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 270 256 -14 -5.19 11 42,100 10,898,000 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 400 0 0.00 1 500 200,000 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 288 300 12 4.17 5 2,100 609,800 2 28 AMAR Bank Amar Indonesia Tbk. --U8---2 302 296 -6 -1.99 50 79,500 23,760,800 2 29 AMFG Asahimas Flat Glass Tbk. --U3---1 3,220 3,220 0 0.00 0 0 0 1 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 374 376 2 0.53 20 19,300 7,184,600 2 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,330 2,330 0 0.00 117 345,000 805,795,000 2 32 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 800 820 20 2.50 6 2,600 2,132,500 1 33 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 4 12,400 620,000 2 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 800 800 0 0.00 0 0 0 1 35 ANTM Aneka Tambang Tbk. --S2XXO1 700 685 -15 -2.14 5,630 67,340,700 46,689,141,000 1 36 APEX Apexindo Pratama Duta Tbk. --U2---2 199 182 -17 -8.54 5 900 168,100 2 37 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 0 0.00 4 5,400 3,780,000 2 38 APII Arita Prima Indonesia Tbk. --U9---2 200 200 0 0.00 5 26,600 5,325,600 2 39 APLI Asiaplast Industries Tbk. --U3---1 160 150 -10 -6.25 1 40,000 6,000,000 1 40 APLN Agung Podomoro Land Tbk. --M6K--1 153 147 -6 -3.92 668 5,392,200 794,547,400 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 5 12,300 8,986,500 2 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,955 1,945 -10 -0.51 142 733,200 1,431,068,000 2 45 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. --S3---1 426 428 2 0.47 62 168,100 71,953,600 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 3,500 3,500 0 0.00 3 300 1,050,000 2 50 ASBI Asuransi Bintang Tbk. --U8---2 240 240 0 0.00 0 0 0 2 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 1,000 0 0.00 0 0 0 1 52 ASGR Astra Graphia Tbk. --U9---1 940 920 -20 -2.13 37 129,200 118,445,000 1 53 ASII Astra International Tbk. --S4BXO1 6,200 6,100 -100 -1.61 4,133 34,190,600 208,553,692,500 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 118 119 1 0.85 170 342,200 40,849,200 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,300 1,295 -5 -0.38 18 34,600 44,870,000 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 292 272 -20 -6.85 3,919 52,382,600 15,525,329,800 2 57 ASRI Alam Sutera Realty Tbk. --S6---1 175 173 -2 -1.14 520 3,846,800 667,639,100 1 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,845 2,020 175 9.49 1 100 202,000 2 59 ASSA Adi Sarana Armada Tbk. --S7K--1 545 525 -20 -3.67 253 5,882,400 3,106,257,500 1 60 ATIC Anabatic Technologies Tbk. --U9---1 600 600 0 0.00 0 0 0 1 61 AUTO Astra Otoparts Tbk. --M4---1 1,150 1,070 -80 -6.96 683 2,062,200 2,260,971,500 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 153 100 -53 -34.64 3,484 40,657,400 4,264,342,800 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 2 300 15,000 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 340 350 10 2.94 1 100 35,000 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 62 63 1 1.61 87 448,600 28,970,700 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 1,065 930 -135 -12.68 83 5,054,200 4,047,151,000 2 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 51 51 0 0.00 23 238,500 12,381,700 1 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 15 1,800 90,000 2 69 BATA Sepatu Bata Tbk. --U4---1 615 615 0 0.00 8 5,700 3,428,000 1 70 BAYU Bayu Buana Tbk --U9---2 1,155 1,140 -15 -1.30 11 11,700 13,036,000 2 71 BBCA Bank Central Asia Tbk. --S8B3O1 33,075 32,625 -450 -1.36 9,168 16,982,000 555,678,427,500 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 107 106 -1 -0.93 6 4,800 509,000 2 73 BBKP Bank Bukopin Tbk. --S8---1 210 202 -8 -3.81 247 4,003,100 819,090,000 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 7,775 7,575 -200 -2.57 4,853 29,756,400 225,412,512,500 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,510 4,490 -20 -0.44 7,998 102,908,000 462,391,407,000 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 1,870 1,820 -50 -2.67 3,261 17,339,200 31,525,347,000 1 80 BBYB Bank Yudha Bhakti Tbk. --U8---1 300 298 -2 -0.67 10 2,900 844,000 1 81 BCAP MNC Kapital Indonesia Tbk. --S8---1 151 148 -3 -1.99 19 120,500 17,508,300 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 5 21,200 1,060,000 2 84 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,660 3,480 -180 -4.92 760 1,292,500 4,543,915,000 1 85 BEEF Estika Tata Tiara Tbk. --S1---2 360 350 -10 -2.78 174 824,000 290,345,600 2 86 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 7 1,500 75,000 2 87 BELL Trisula Textile Industries Tbk. --U4---2 730 705 -25 -3.42 183 557,400 399,532,000 2 88 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 164 157 -7 -4.27 620 10,817,600 1,706,353,700 1 89 BFIN BFI Finance Indonesia Tbk. --S8---2 496 486 -10 -2.02 209 1,963,000 952,240,800 2 90 BGTG Bank Ganesha Tbk. --U8---2 52 51 -1 -1.92 99 10,348,400 527,583,300 2 91 BHIT MNC Investama Tbk. --S9---1 62 60 -2 -3.23 6,629 17,485,400 1,062,522,700 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---1 875 875 0 0.00 10 20,400 17,876,500 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 1 100 5,000 2 97 BIRD Blue Bird Tbk. --S7---1 2,340 2,330 -10 -0.43 621 917,100 2,136,983,000 1 98 BISI BISI International Tbk. --U1---1 980 975 -5 -0.51 27 29,100 28,257,000 1 99 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,000 970 -30 -3.00 1,640 9,994,700 9,775,276,000 1 100 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 625 -15 -2.34 1,299 7,549,700 4,738,617,000 1 101 BKDP Bukit Darmo Property Tbk --U6---2 51 50 -1 -1.96 22 800,500 40,050,000 2 102 BKSL Sentul City Tbk. --S6K--1 53 51 -2 -3.77 900 112,488,700 5,782,782,000 1 103 BKSW Bank QNB Indonesia Tbk. --U8---2 160 150 -10 -6.25 10 2,000 286,300 2 104 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 1 100 5,000 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---2 530 535 5 0.94 121 97,100 51,666,000 2 107 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 230 0 0.00 0 0 0 2 108 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,900 7,775 -125 -1.58 5,085 64,384,400 500,314,007,500 1 109 BMSR Bintang Mitra Semestaraya Tbk --U9---1 75 70 -5 -6.67 18 87,200 6,220,100 1 110 BMTR Global Mediacom Tbk. --S9K--1 336 316 -20 -5.95 2,811 25,580,900 8,237,971,800 1 111 BNBA Bank Bumi Arta Tbk. --U8---1 312 312 0 0.00 25 33,800 10,492,000 1 112 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 2 21,100 1,055,000 2 113 BNGA Bank CIMB Niaga Tbk. --M8K--1 840 825 -15 -1.79 273 591,900 492,780,000 1 114 BNII Bank Maybank Indonesia Tbk. --M8---1 196 195 -1 -0.51 36 305,100 59,501,600 1 115 BNLI Bank Permata Tbk. --M8K--1 1,230 1,225 -5 -0.41 611 11,133,700 13,685,256,000 1 116 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,560 0 0.00 6 11,000 17,160,000 2 117 BOLA Bali Bintang Sejahtera Tbk. --U9---2 240 240 0 0.00 30 64,000 14,963,000 2 118 BOLT Garuda Metalindo Tbk. --U4---2 830 830 0 0.00 119 107,100 88,891,500 2 119 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 102 101 -1 -0.98 684 2,971,100 317,467,900 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 90 90 0 0.00 13 51,800 4,304,700 1 123 BRAM Indo Kordsa Tbk. --U4---1 5,100 4,500 -600 -11.76 3 17,900 80,550,000 1 124 BRIS Bank BRIsyariah Tbk. --M8---1 300 288 -12 -4.00 679 8,987,900 2,621,442,800 1 125 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 28 166,800 8,340,000 2 126 BRNA Berlina Tbk. --U3---2 1,040 1,040 0 0.00 0 0 0 2 127 BRPT Barito Pacific Tbk. --S3XXO1 1,160 1,110 -50 -4.31 3,626 37,203,600 41,404,840,000 1 128 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,100 1,085 -15 -1.36 2,685 16,823,200 18,293,802,500 1 129 BSIM Bank Sinarmas Tbk. --U8---1 515 505 -10 -1.94 2 300 151,500 1 130 BSSR Baramulti Suksessarana Tbk. --U2---2 2,310 2,250 -60 -2.60 38 11,700 26,050,000 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 32,500 1,625,000 2 133 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 134 BTON Betonjaya Manunggal Tbk. --U3---2 191 191 0 0.00 11 31,200 5,816,600 2 135 BTPN Bank BTPN Tbk. --U8---1 2,920 2,890 -30 -1.03 26 31,900 90,912,000 1 136 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,330 4,250 -80 -1.85 3,868 6,741,900 28,719,779,000 1 137 BUDI Budi Starch & Sweetener Tbk. --U5---1 98 97 -1 -1.02 21 342,100 32,989,900 1 138 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,400 1,390 -10 -0.71 2 2,000 2,760,000 2 139 BULL Buana Lintas Lautan Tbk. --S7---1 162 159 -3 -1.85 450 73,408,200 11,894,839,500 1 140 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 1,354 201,346,100 10,067,310,600 2 141 BUVA Bukit Uluwatu Villa Tbk. --U9---2 83 85 2 2.41 40 356,800 30,753,700 2 142 BVIC Bank Victoria International Tbk. --U8---1 64 63 -1 -1.56 37 316,400 20,128,900 1 143 BWPT Eagle High Plantations Tbk. --U1---1 108 102 -6 -5.56 1,430 42,490,900 4,389,692,900 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 52 51 -1 -1.92 84 1,615,700 83,332,800 2 146 CAMP Campina Ice Cream Industry Tbk. --U5---1 290 290 0 0.00 157 1,054,300 298,314,000 1 147 CANI Capitol Nusantara Indonesia Tbk. --U7---2 168 168 0 0.00 1 100 16,800 2 148 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 84 90 6 7.14 645 7,087,500 633,258,100 1 149 CASA Capital Financial Indonesia Tbk. --U8---2 414 406 -8 -1.93 3 20,100 8,159,800 2 150 CASS Cardig Aero Services Tbk. --U7---2 570 570 0 0.00 0 0 0 2 151 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 246 238 -8 -3.25 244 1,308,300 314,980,200 2 152 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,560 1,530 -30 -1.92 33 27,100 42,038,500 1 153 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 70 67 -3 -4.29 102 1,567,800 106,002,200 2 154 CFIN Clipan Finance Indonesia Tbk. --U8---1 248 238 -10 -4.03 66 638,700 154,097,200 1 155 CINT Chitose Internasional Tbk. --U5---2 280 278 -2 -0.71 11 66,300 18,279,800 2 156 CITA Cita Mineral Investindo Tbk. --U2---2 1,910 1,900 -10 -0.52 3 2,500 4,750,000 2 157 CITY Natura City Developments Tbk. --U6---1 59 50 -9 -15.25 49 275,200 14,314,400 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 2,820 2,810 -10 -0.35 126 737,600 2,094,242,000 2 160 CLEO Sariguna Primatirta Tbk. --M5K--1 476 464 -12 -2.52 485 4,849,300 2,258,602,600 1 161 CLPI Colorpak Indonesia Tbk. --U9---2 730 735 5 0.68 39 69,800 50,066,000 2 162 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,750 1,835 85 4.86 31 38,900 70,545,000 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 4 900 45,000 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---2 326 338 12 3.68 2 1,100 359,800 2 167 COCO Wahana Interfood Nusantara Tbk. --U5---2 920 900 -20 -2.17 3 7,600 6,840,000 2 168 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 1 400 20,000 2 169 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,575 6,450 -125 -1.90 2,924 4,098,800 26,634,402,500 1 170 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 4 17,700 885,000 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---1 444 430 -14 -3.15 3 94,200 40,507,400 1 173 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 66 50 -16 -24.24 279 8,896,500 455,715,900 2 174 CSRA Cisadane Sawit Raya Tbk. --U1---2 550 565 15 2.73 1,233 8,848,200 4,827,663,000 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 970 940 -30 -3.09 2,178 10,407,200 9,803,549,500 1 177 CTTH Citatah Tbk. --U2---2 51 50 -1 -1.96 11 171,000 8,589,100 2 178 DADA Diamond Citra Propertindo Tbk. --U6---2 157 151 -6 -3.82 1,312 17,702,400 2,650,969,000 2 179 DART Duta Anggada Realty Tbk. --U6---1 254 250 -4 -1.57 1 100 25,000 1 180 DAYA Duta Intidaya Tbk. --U9---2 288 280 -8 -2.78 22 2,200 628,000 2 181 DEAL Dewata Freightinternational Tbk. --U7---2 154 183 29 18.83 9,981 163,541,500 27,743,930,700 2 182 DEFI Danasupra Erapacific Tbk. --U8---2 1,795 1,785 -10 -0.56 8 4,400 7,876,000 2 183 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 0 0 0 1 184 DFAM Dafam Property Indonesia Tbk. --U9---2 392 388 -4 -1.02 406 2,684,800 1,047,413,800 2 185 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 2 500 25,000 1 186 DIGI Arkadia Digital Media Tbk. --U9---2 2,000 2,000 0 0.00 0 0 0 2 187 DILD Intiland Development Tbk. --U6---1 274 272 -2 -0.73 59 567,500 153,662,000 1 188 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,280 2,290 10 0.44 40 53,100 124,232,000 2 189 DKFT Central Omega Resources Tbk. --S2---2 117 112 -5 -4.27 542 8,575,900 956,012,300 2 190 DLTA Delta Djakarta Tbk. --U5---1 6,300 6,175 -125 -1.98 12 26,600 162,945,000 1 191 DMAS Puradelta Lestari Tbk. --M6K--1 276 278 2 0.72 955 25,607,800 7,011,727,200 1 192 DMMX Digital Mediatama Maxima Tbk. --U9---2 176 175 -1 -0.57 61 730,800 125,289,100 2 193 DMND Diamond Food Indonesia Tbk. --U5---1 935 915 -20 -2.14 76 205,600 188,015,000 1 194 DNAR Bank Oke Indonesia Tbk. --U8---1 272 264 -8 -2.94 2 200 47,400 1 195 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,150 -50 -1.56 9 1,900 5,905,000 2 196 DOID Delta Dunia Makmur Tbk. --S2---1 212 200 -12 -5.66 674 8,811,900 1,795,123,200 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 96 -2 -2.04 18 125,300 12,002,000 1 200 DSNG Dharma Satya Nusantara Tbk. --S1---1 440 436 -4 -0.91 31 492,200 215,504,600 1 201 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 17,875 0 0.00 0 0 0 1 202 DUCK Jaya Bersama Indo Tbk. --U9---1 1,200 1,200 0 0.00 56 279,000 333,784,000 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 2,200 2,190 -10 -0.45 5 1,300 2,816,000 1 205 DWGL Dwi Guna Laksana Tbk. --U9---2 270 270 0 0.00 23 36,100 9,978,000 2 206 DYAN Dyandra Media International Tbk. --S9---1 64 65 1 1.56 72 191,500 12,044,500 1 207 EAST Eastparc Hotel Tbk. --S9---2 84 75 -9 -10.71 603 10,027,800 745,302,200 2 208 ECII Electronic City Indonesia Tbk. --U9---2 1,005 1,000 -5 -0.50 25 16,500 15,955,000 2 209 EKAD Ekadharma International Tbk. --U3---1 1,055 1,040 -15 -1.42 101 109,400 112,721,000 1 210 ELSA Elnusa Tbk. --S2K--1 254 246 -8 -3.15 1,026 18,910,800 4,676,809,400 1 211 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 212 EMDE Megapolitan Developments Tbk. --U6---2 200 202 2 1.00 3 20,000 4,040,000 2 213 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,200 5,475 275 5.29 19 56,300 286,721,000 1 214 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 22 1,304,300 65,215,000 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 1,850 1,850 0 0.00 10 17,600 33,415,000 2 217 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,860 1,740 -120 -6.45 5,288 19,491,400 34,846,072,500 1 218 ERTX Eratex Djaja Tbk. --U4---2 131 137 6 4.58 7 21,000 2,897,500 2 219 ESIP Sinergi Inti Plastindo Tbk. --U3---2 155 155 0 0.00 32 337,900 52,524,100 2 220 ESSA Surya Esa Perkasa Tbk. --S2K--1 230 220 -10 -4.35 147 2,203,500 487,682,800 1 221 ESTI Ever Shine Tex Tbk. --U4---1 51 50 -1 -1.96 7 48,900 2,445,000 1 222 ETWA Eterindo Wahanatama Tbk --U3---1 51 54 3 5.88 28 310,600 15,844,200 1 223 EXCL XL Axiata Tbk. --S7BXO1 2,600 2,520 -80 -3.08 3,340 13,293,200 33,543,941,000 1 224 FAST Fast Food Indonesia Tbk. --U9---2 1,180 1,170 -10 -0.85 439 311,200 363,142,500 2 225 FASW Fajar Surya Wisesa Tbk. --U3---1 7,125 7,125 0 0.00 0 0 0 1 226 FILM MD Pictures Tbk. --U9---1 208 199 -9 -4.33 1,027 6,215,300 1,280,609,900 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---2 133 131 -2 -1.50 888 4,795,100 642,068,500 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 70 68 -2 -2.86 14 12,800 866,400 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 90 89 -1 -1.11 46 83,000 7,420,300 2 233 FORU Fortune Indonesia Tbk --U9---2 105 105 0 0.00 0 0 0 2 234 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 0 0.00 0 0 0 1 235 FPNI Lotte Chemical Titan Tbk. --U3---2 83 83 0 0.00 71 467,400 38,799,700 2 236 FREN Smartfren Telecom Tbk. --U7---1 113 109 -4 -3.54 2,183 30,445,900 3,324,996,400 1 237 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 105 0 0.00 16 52,700 5,388,400 2 238 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 0 0 0 1 239 GDST Gunawan Dianjaya Steel Tbk. --U3---2 71 69 -2 -2.82 65 276,400 19,243,900 2 240 GDYR Goodyear Indonesia Tbk. --U4---1 2,000 2,000 0 0.00 0 0 0 1 241 GEMA Gema Grahasarana Tbk. --U9---2 364 366 2 0.55 1 20,000 7,320,000 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 55,975 55,250 -725 -1.30 1,763 749,500 41,412,362,500 1 244 GGRP Gunung Raja Paksi Tbk. --U3---2 422 440 18 4.27 37 23,700 10,153,000 2 245 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,355 1,355 0 0.00 3 2,200 2,981,000 1 246 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 318 302 -16 -5.03 3,319 29,278,400 8,942,924,000 1 247 GJTL Gajah Tunggal Tbk. --S4---1 474 460 -14 -2.95 270 966,500 449,826,200 1 248 GLOB Global Teleshop Tbk. --U9---2 330 320 -10 -3.03 6 6,300 2,024,000 2 249 GLVA Galva Technologies Tbk. --U9---2 280 254 -26 -9.29 39 332,600 86,243,800 2 250 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 95 89 -6 -6.32 610 9,311,300 842,184,900 1 251 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,900 18,900 0 0.00 2 200 3,780,000 2 252 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 220 220 0 0.00 3 3,800 836,000 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 1,325 1,325 0 0.00 101 286,000 379,698,500 1 255 GPRA Perdana Gapuraprima Tbk. --U6---1 52 52 0 0.00 41 1,934,500 101,057,000 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---2 110 110 0 0.00 2 600 66,000 2 259 GWSA Greenwood Sejahtera Tbk. --U6---1 137 136 -1 -0.73 16 45,500 6,269,900 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 1 3,000 150,000 2 262 HDFA Radana Bhaskara Finance Tbk. --U8---1 149 149 0 0.00 0 0 0 1 263 HDIT Hensel Davest Indonesia Tbk. --U9---1 585 565 -20 -3.42 6 900 501,000 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 3,300 3,300 0 0.00 66 50,100 165,406,000 1 266 HELI Jaya Trishindo Tbk. --U7---2 170 170 0 0.00 0 0 0 2 267 HERO Hero Supermarket Tbk. --U9---1 950 890 -60 -6.32 15 881,200 784,274,500 1 268 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,180 3,100 -80 -2.52 129 242,400 763,491,000 1 269 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 570 570 0 0.00 1 1,100 627,000 1 270 HKMU HK Metals Utama Tbk. --U9---1 143 143 0 0.00 101 1,741,900 242,378,300 1 271 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,920 1,905 -15 -0.78 3,970 41,923,600 80,219,352,000 1 272 HOKI Buyung Poetra Sembada Tbk. --U5K--1 1,000 950 -50 -5.00 1,120 18,735,200 18,055,437,000 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---1 107 103 -4 -3.74 29 85,900 8,689,400 1 275 HRME Menteng Heritage Realty Tbk. --U9---2 945 935 -10 -1.06 357 69,353,200 65,620,579,500 2 276 HRTA Hartadinata Abadi Tbk. --S5---1 254 256 2 0.79 147 356,500 90,753,400 1 277 HRUM Harum Energy Tbk. --M2K--1 1,215 1,215 0 0.00 95 337,000 410,416,000 1 278 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 0 0 0 2 279 IBFN Intan Baruprana Finance Tbk. --U8---2 362 400 38 10.50 43 502,200 200,748,200 2 280 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,225 5,100 -125 -2.39 1 500 2,550,000 1 281 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,950 11,025 75 0.68 1,912 2,871,700 31,512,005,000 1 282 ICON Island Concepts Indonesia Tbk. --U9---2 74 65 -9 -12.16 60 158,500 10,212,000 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---1 165 163 -2 -1.21 52 214,800 35,046,000 1 285 IFSH Ifishdeco Tbk. --U2---2 480 480 0 0.00 19 120,200 58,656,800 2 286 IGAR Champion Pacific Indonesia Tbk. --U3---1 298 300 2 0.67 16 28,200 8,423,200 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 21,100 1,055,000 1 289 IKAN Era Mandiri Cemerlang Tbk. --U5---2 200 208 8 4.00 107 464,700 97,733,700 2 290 IKBI Sumi Indo Kabel Tbk. --U4---2 278 254 -24 -8.63 7 10,200 2,638,200 2 291 IMAS Indomobil Sukses Internasional Tbk. --M4---1 840 780 -60 -7.14 378 1,173,800 941,349,000 1 292 IMJS Indomobil Multi Jasa Tbk. --M8---1 246 242 -4 -1.63 13 47,600 11,391,400 1 293 IMPC Impack Pratama Industri Tbk. --U3---2 1,085 1,085 0 0.00 45 398,900 432,129,500 2 294 INAF Indofarma (Persero) Tbk. --U5---1 675 645 -30 -4.44 480 1,248,500 813,441,500 1 295 INAI Indal Aluminium Industry Tbk. --U3---2 410 418 8 1.95 12 11,700 4,759,600 2 296 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 0 0 0 2 297 INCI Intanwijaya Internasional Tbk --U3---1 396 398 2 0.51 4 8,800 3,384,000 1 298 INCO Vale Indonesia Tbk. --S2XXO1 3,060 3,010 -50 -1.63 1,484 5,082,600 15,301,805,000 1 299 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,200 7,200 0 0.00 2,936 6,967,200 49,945,922,500 1 300 INDO Royalindo Investa Wijaya Tbk. --U6---2 106 102 -4 -3.77 332 1,352,000 143,433,100 2 301 INDR Indo-Rama Synthetics Tbk. --U4---1 2,220 2,200 -20 -0.90 2 500 1,104,000 1 302 INDS Indospring Tbk. --M4---1 1,915 1,900 -15 -0.78 7 25,900 49,212,500 1 303 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 2 1,200 60,100 2 304 INDY Indika Energy Tbk. --S2K--1 915 860 -55 -6.01 1,203 4,296,400 3,765,749,000 1 305 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,375 6,100 -275 -4.31 2,807 5,019,700 30,718,432,500 1 306 INOV Inocycle Technology Group Tbk. --M3---2 310 308 -2 -0.65 13 21,400 6,553,800 2 307 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 0 0.00 12 237,900 11,895,100 1 308 INPP Indonesian Paradise Property Tbk. --U9---2 815 815 0 0.00 1 3,500 2,852,500 2 309 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,890 3,880 -10 -0.26 153 547,700 2,125,008,000 2 310 INRU Toba Pulp Lestari Tbk. --U3---2 620 620 0 0.00 0 0 0 2 311 INTA Intraco Penta Tbk. --U9---2 460 468 8 1.74 9 500,000 234,000,000 2 312 INTD Inter Delta Tbk --U9---2 268 268 0 0.00 0 0 0 2 313 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 16,575 15,900 -675 -4.07 3,592 1,768,400 28,223,002,500 1 314 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 545 540 -5 -0.92 97 280,600 152,048,000 2 315 IPCM Jasa Armada Indonesia Tbk. --U7---2 166 163 -3 -1.81 2 200 33,200 2 316 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 70 70 0 0.00 33 350,200 24,928,400 1 317 IPTV MNC Vision Networks Tbk. --U9---1 382 380 -2 -0.52 6,149 8,852,200 3,370,713,000 1 318 IRRA Itama Ranoraya Tbk. --U9---2 730 705 -25 -3.42 305 7,336,700 5,217,792,000 2 319 ISAT Indosat Tbk. --S7K--1 2,200 2,170 -30 -1.36 1,460 3,504,400 7,734,552,000 1 320 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 175 168 -7 -4.00 316 3,949,800 673,805,800 1 321 ITIC Indonesian Tobacco Tbk. --U5---2 2,110 1,980 -130 -6.16 3,577 11,784,600 24,016,299,000 2 322 ITMA Sumber Energi Andalan Tbk. --U9---2 330 260 -70 -21.21 225 816,000 215,374,800 2 323 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,575 10,650 75 0.71 3,088 1,927,500 20,339,262,500 1 324 JAST Jasnita Telekomindo Tbk. --U7---2 1,465 1,460 -5 -0.34 22 3,826,200 5,594,788,000 2 325 JAWA Jaya Agra Wattie Tbk. --U1---1 89 89 0 0.00 1 1,000 89,000 1 326 JAYA Armada Berjaya Trans Tbk. --U7---2 78 77 -1 -1.28 8 5,800 446,700 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---2 525 525 0 0.00 0 0 0 2 330 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 476 476 0 0.00 0 0 0 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---2 550 600 50 9.09 7 800 461,000 2 333 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,555 1,525 -30 -1.93 2,149 13,597,400 20,707,901,000 1 334 JRPT Jaya Real Property Tbk. --S6K--1 488 482 -6 -1.23 577 8,492,300 4,118,134,600 1 335 JSKY Sky Energy Indonesia Tbk. --U4---1 114 130 16 14.04 7,204 82,228,300 10,638,969,200 1 336 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,000 4,960 -40 -0.80 1,326 4,171,100 20,671,190,000 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---2 985 985 0 0.00 12 299,700 295,205,000 2 339 KAEF Kimia Farma (Persero) Tbk. --M5---1 795 750 -45 -5.66 1,194 3,440,600 2,615,504,000 1 340 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 0 0.00 4 47,100 2,355,000 2 341 KAYU Darmi Bersaudara Tbk. --U9---2 64 61 -3 -4.69 289 2,888,400 180,153,600 2 342 KBLI KMI Wire & Cable Tbk. --S4K--1 456 446 -10 -2.19 253 2,202,000 985,109,000 1 343 KBLM Kabelindo Murni Tbk. --U4---2 256 250 -6 -2.34 19 59,400 14,476,000 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 1,000 1,000 0 0.00 14 34,500 32,860,500 2 347 KEEN Kencana Energi Lestari Tbk. --S7---1 398 396 -2 -0.50 57 2,701,300 1,065,909,800 1 348 KEJU Mulia Boga Raya Tbk. --U5---2 835 860 25 2.99 58 198,800 170,447,500 2 349 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 0 0.00 2 200 10,000 2 350 KICI Kedaung Indah Can Tbk --U5---1 180 181 1 0.56 12 11,000 2,601,100 1 351 KIJA Kawasan Industri Jababeka Tbk. --S6---1 288 278 -10 -3.47 317 896,400 252,401,400 1 352 KINO Kino Indonesia Tbk. --M5---1 3,070 3,010 -60 -1.95 70 171,300 520,896,000 1 353 KIOS Kioson Komersial Indonesia Tbk. --U9---2 256 256 0 0.00 0 0 0 2 354 KJEN Krida Jaringan Nusantara Tbk. --U7---2 2,000 2,000 0 0.00 64 60,800 121,235,000 2 355 KKGI Resource Alam Indonesia Tbk. --U2---1 208 202 -6 -2.88 8 983,800 198,747,600 1 356 KLBF Kalbe Farma Tbk. --S5BXO1 1,365 1,355 -10 -0.73 3,823 21,385,300 29,090,008,500 1 357 KMTR Kirana Megatara Tbk. --U3---2 266 260 -6 -2.26 12 25,400 6,718,400 2 358 KOBX Kobexindo Tractors Tbk. --U9---1 110 111 1 0.91 28 16,900 1,864,200 1 359 KOIN Kokoh Inti Arebama Tbk --U9---2 130 140 10 7.69 11 1,600 179,000 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---2 610 610 0 0.00 1 7,000 4,270,000 2 362 KOTA DMS Propertindo Tbk. --U6---1 690 720 30 4.35 353 11,155,400 7,725,740,000 1 363 KPAL Steadfast Marine Tbk. --U4---1 149 140 -9 -6.04 77 153,600 21,877,300 1 364 KPAS Cottonindo Ariesta Tbk. --U5---2 51 50 -1 -1.96 116 4,110,700 205,895,400 2 365 KPIG MNC Land Tbk. --S9---2 124 124 0 0.00 44 103,300 12,818,200 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---1 264 252 -12 -4.55 471 3,809,200 976,888,600 1 368 KREN Kresna Graha Investama Tbk. --U9---1 464 458 -6 -1.29 461 31,445,800 14,589,482,600 1 369 LAND Trimitra Propertindo Tbk. --U6---2 885 750 -135 -15.25 92 116,000 92,811,000 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---2 340 336 -4 -1.18 10 14,500 4,867,000 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 4 1,300 7,600,000 1 375 LINK Link Net Tbk. --S9---1 3,550 3,530 -20 -0.56 395 546,700 1,930,500,000 1 376 LION Lion Metal Works Tbk. --U3---1 480 480 0 0.00 0 0 0 1 377 LMAS Limas Indonesia Makmur Tbk --U9---2 90 94 4 4.44 2,559 20,516,700 1,971,129,100 2 378 LMPI Langgeng Makmur Industri Tbk. --U5---2 89 90 1 1.12 3 12,000 1,069,700 2 379 LMSH Lionmesh Prima Tbk. --U3---2 242 242 0 0.00 0 0 0 2 380 LPCK Lippo Cikarang Tbk --U6---1 810 790 -20 -2.47 253 985,700 779,546,000 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---2 214 210 -4 -1.87 2 11,600 2,449,600 2 383 LPKR Lippo Karawaci Tbk. --S6K--1 232 232 0 0.00 1,169 54,141,800 12,541,425,800 1 384 LPLI Star Pacific Tbk --U9---2 58 60 2 3.45 2 10,000 600,000 2 385 LPPF Matahari Department Store Tbk. --S9XXO1 3,470 3,300 -170 -4.90 1,987 3,967,700 13,170,037,000 1 386 LPPS Lippo Securities Tbk. --U8---2 77 75 -2 -2.60 6 16,200 1,214,900 2 387 LRNA Eka Sari Lorena Transport Tbk. --U7---2 145 145 0 0.00 0 0 0 2 388 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,120 1,060 -60 -5.36 1,733 8,385,800 9,045,071,500 1 389 LTLS Lautan Luas Tbk. --U9---1 590 570 -20 -3.39 33 304,600 173,485,500 1 390 LUCK Sentral Mitra Informatika Tbk. --U9---2 436 436 0 0.00 1,250 6,008,600 2,587,745,200 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--1 840 815 -25 -2.98 470 3,019,500 2,474,452,000 1 394 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 4 2,900 145,000 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 3,940 -60 -1.50 15 1,039,200 4,135,758,000 2 397 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 1,545 -5 -0.32 2 1,000 1,545,000 2 398 MAPI Mitra Adiperkasa Tbk. --S9K--1 835 810 -25 -2.99 1,684 19,472,600 15,797,663,000 1 399 MARI Mahaka Radio Integra Tbk. --U9---2 168 168 0 0.00 1 500 84,000 2 400 MARK Mark Dynamics Indonesia Tbk. --U3---1 478 480 2 0.42 149 1,540,500 739,030,000 1 401 MASA Multistrada Arah Sarana Tbk. --U4---1 496 496 0 0.00 7 1,700 786,000 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 21 5,900 11,164,000 2 404 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 426 416 -10 -2.35 142 405,200 170,212,800 1 405 MBTO Martina Berto Tbk. --U5---1 84 79 -5 -5.95 11 6,800 530,800 1 406 MCAS M Cash Integrasi Tbk. --S9---2 1,755 1,850 95 5.41 172 142,900 254,510,500 2 407 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 103 100 -3 -2.91 66 1,801,600 181,397,600 1 408 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 1 100 5,000 1 409 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,340 1,360 20 1.49 8,029 141,513,600 192,819,385,000 2 410 MDKI Emdeki Utama Tbk. --U3---2 176 182 6 3.41 3 300 53,000 2 411 MDLN Modernland Realty Tbk. --S6---1 181 182 1 0.55 58 517,700 93,688,700 1 412 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 413 MEDC Medco Energi Internasional Tbk. --S2K--1 690 680 -10 -1.45 2,418 59,448,700 40,493,328,500 1 414 MEGA Bank Mega Tbk. --U8---1 5,300 5,300 0 0.00 3 1,200 6,360,000 1 415 MERK Merck Tbk. --U5---2 2,200 2,280 80 3.64 12 4,000 8,837,000 2 416 META Nusantara Infrastructure Tbk. --U7---1 147 145 -2 -1.36 81 280,100 40,838,900 1 417 MFIN Mandala Multifinance Tbk. --U8---2 1,280 1,255 -25 -1.95 17 213,300 267,022,000 2 418 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 390 396 6 1.54 11 9,900 3,951,400 2 419 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 420 MGRO Mahkota Group Tbk. --S1K--1 820 815 -5 -0.61 194 1,198,500 972,386,000 1 421 MICE Multi Indocitra Tbk. --U9---2 354 352 -2 -0.56 16 25,900 9,096,000 2 422 MIDI Midi Utama Indonesia Tbk. --U9---2 1,300 1,250 -50 -3.85 2 50,100 62,630,000 2 423 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,580 2,520 -60 -2.33 1,226 2,526,100 6,405,666,000 1 424 MINA Sanurhasta Mitra Tbk. --U9---2 90 90 0 0.00 2,867 17,310,900 1,491,669,100 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 0.00 400 449,300 22,465,000 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 15,150 15,000 -150 -0.99 10 26,100 389,517,500 1 430 MLIA Mulia Industrindo Tbk --U3---2 605 595 -10 -1.65 354 7,457,500 4,366,405,000 2 431 MLPL Multipolar Tbk. --S9---1 68 63 -5 -7.35 180 2,212,300 142,533,000 1 432 MLPT Multipolar Technology Tbk. --U9---1 380 390 10 2.63 17 30,900 12,019,800 1 433 MMLP Mega Manunggal Property Tbk. --S6---2 174 166 -8 -4.60 39 129,500 21,526,700 2 434 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,440 1,355 -85 -5.90 7,134 34,517,700 47,265,365,000 1 435 MOLI Madusari Murni Indah Tbk. --U3---2 1,020 1,000 -20 -1.96 6 33,600 33,600,000 2 436 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 645 630 -15 -2.33 238 872,100 550,021,000 1 437 MPOW Megapower Makmur Tbk. --U7---2 68 63 -5 -7.35 173 547,200 37,829,600 2 438 MPPA Matahari Putra Prima Tbk. --U9---1 115 111 -4 -3.48 96 605,000 67,218,300 1 439 MPRO Maha Properti Indonesia Tbk. --U6---2 990 990 0 0.00 0 0 0 2 440 MRAT Mustika Ratu Tbk. --U5---1 133 135 2 1.50 14 2,000 270,600 1 441 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,000 5,475 475 9.50 1 100 547,500 2 442 MSIN MNC Studios International Tbk. --M9---2 392 390 -2 -0.51 80 2,553,800 1,011,769,600 2 443 MSKY MNC Sky Vision Tbk. --U9---1 1,265 1,295 30 2.37 1 100 129,500 1 444 MTDL Metrodata Electronics Tbk. --S9K--1 1,745 1,720 -25 -1.43 283 684,400 1,185,082,500 1 445 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 1 100 5,000 2 446 MTLA Metropolitan Land Tbk. --U6---1 498 454 -44 -8.84 25 78,400 35,637,400 1 447 MTPS Meta Epsi Tbk. --U7---2 286 286 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---2 151 151 0 0.00 1 1,000 151,000 2 450 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 60 58 -2 -3.33 46 118,200 6,434,500 2 451 MYOH Samindo Resources Tbk. --U2---1 1,175 1,200 25 2.13 15 35,600 42,702,000 1 452 MYOR Mayora Indah Tbk. --M5KB-1 1,955 1,905 -50 -2.56 1,091 3,090,000 5,882,447,000 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 53 50 -3 -5.66 1 100 5,000 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 1,125 1,100 -25 -2.22 379 28,963,300 32,420,653,000 2 458 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 131 110 -21 -16.03 5 500 61,000 2 459 NFCX NFC Indonesia Tbk. --S9---2 2,830 2,820 -10 -0.35 9 1,000 2,782,000 2 460 NICK Charnic Capital Tbk. --U9---2 306 306 0 0.00 2 200 59,800 2 461 NIKL Pelat Timah Nusantara Tbk. --U3---1 476 432 -44 -9.24 1,076 3,639,400 1,622,271,200 1 462 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 463 NIRO City Retail Developments Tbk. --U6---2 147 145 -2 -1.36 4 130,000 18,700,000 2 464 NISP Bank OCBC NISP Tbk. --U8---1 855 845 -10 -1.17 13 37,200 32,277,500 1 465 NOBU Bank Nationalnobu Tbk. --U8---1 915 915 0 0.00 0 0 0 1 466 NRCA Nusa Raya Cipta Tbk. --U6---1 334 332 -2 -0.60 50 232,100 77,229,000 1 467 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 468 NZIA Nusantara Almazia Tbk. --U6---1 454 454 0 0.00 0 0 0 1 469 OASA Protech Mitra Perkasa Tbk. --U7---2 380 372 -8 -2.11 4 2,000,000 744,000,000 2 470 OCAP Onix Capital Tbk. --U9---2 93 118 25 26.88 5 800 91,400 2 471 OKAS Ancora Indonesia Resources Tbk. --U9---2 110 95 -15 -13.64 29 358,100 35,114,100 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 77 76 -1 -1.30 104 970,200 74,550,900 2 474 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 1 10,000 500,000 1 475 PALM Provident Agro Tbk. --U1---2 182 190 8 4.40 11 10,400 1,984,200 2 476 PAMG Bima Sakti Pertiwi Tbk. --U6---1 159 149 -10 -6.29 796 14,357,000 2,196,355,300 1 477 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 82 95 13 15.85 140 231,200 21,373,000 2 478 PANR Panorama Sentrawisata Tbk. --U9---1 236 224 -12 -5.08 160 786,600 182,042,000 1 479 PANS Panin Sekuritas Tbk. --U8---1 1,160 1,155 -5 -0.43 38 103,000 119,154,500 1 480 PBID Panca Budi Idaman Tbk. --U3---1 935 900 -35 -3.74 62 722,400 658,329,500 1 481 PBRX Pan Brothers Tbk. --S4---1 368 380 12 3.26 72 570,700 208,651,400 1 482 PBSA Paramita Bangun Sarana Tbk. --U6---1 755 755 0 0.00 0 0 0 1 483 PCAR Prima Cakrawala Abadi Tbk. --U5---2 270 282 12 4.44 5 600 157,800 2 484 PDES Destinasi Tirta Nusantara Tbk --U9---2 725 725 0 0.00 0 0 0 2 485 PEGE Panca Global Kapital Tbk. --U9---2 149 149 0 0.00 0 0 0 2 486 PEHA Phapros Tbk. --U5---2 945 945 0 0.00 15 13,600 12,811,000 2 487 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,525 1,480 -45 -2.95 5,601 51,143,600 76,106,237,500 1 488 PGJO Tourindo Guide Indonesia Tbk. --U----3 85 86 1 1.18 52 235,700 18,591,600 3 489 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 290 290 0 0.00 0 0 0 2 490 PICO Pelangi Indah Canindo Tbk --U3---2 775 760 -15 -1.94 49 644,600 479,725,500 2 491 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 845 840 -5 -0.59 5 12,700 10,724,000 1 492 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 273 356,400 17,820,000 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 3,200 3,150 -50 -1.56 4 400 1,268,000 1 495 PMJS Putra Mandiri Jembar Tbk. --U9---2 126 125 -1 -0.79 114 3,035,000 379,460,100 2 496 PNBN Bank Pan Indonesia Tbk --M8K--1 1,210 1,175 -35 -2.89 302 3,210,100 3,812,673,500 1 497 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 6 5,500 275,000 1 498 PNIN Paninvest Tbk. --U8---1 1,000 990 -10 -1.00 34 251,100 248,971,500 1 499 PNLF Panin Financial Tbk. --S8K--1 276 268 -8 -2.90 774 20,560,300 5,531,265,800 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 39 148,100 7,562,100 2 502 POLI Pollux Investasi Internasional Tbk. --U6---2 1,130 1,185 55 4.87 3 300 352,000 2 503 POLL Pollux Properti Indonesia Tbk. --U6---1 11,600 11,600 0 0.00 1,096 365,600 4,242,465,000 1 504 POLU Golden Flower Tbk. --U4---2 2,190 2,190 0 0.00 0 0 0 2 505 POLY Asia Pacific Fibers Tbk --U4---2 50 50 0 0.00 17 589,500 29,525,100 2 506 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 126 38,800 1,940,000 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 4 6,700 335,000 2 509 POWR Cikarang Listrindo Tbk. --M7---2 800 785 -15 -1.88 247 1,931,800 1,507,723,000 2 510 PPRE PP Presisi Tbk. --U7---1 197 192 -5 -2.54 2,174 8,257,900 1,595,193,300 1 511 PPRO PP Properti Tbk. --U6K--1 51 51 0 0.00 1,233 107,154,700 5,424,442,200 1 512 PRAS Prima Alloy Steel Universal Tbk. --U4---1 165 174 9 5.45 32 24,500 4,247,500 1 513 PRDA Prodia Widyahusada Tbk. --U9---1 3,690 3,690 0 0.00 10 1,400 5,040,000 1 514 PRIM Royal Prima Tbk. --U9---2 330 314 -16 -4.85 28 25,800 8,179,400 2 515 PSAB J Resources Asia Pasifik Tbk. --M2---2 262 276 14 5.34 4,521 127,345,900 34,843,903,000 2 516 PSDN Prasidha Aneka Niaga Tbk --U5---2 180 178 -2 -1.11 2 200 35,700 2 517 PSGO Palma Serasih Tbk. --U1---2 135 125 -10 -7.41 18 27,300 3,430,100 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---1 169 170 1 0.59 22 180,500 30,913,200 1 520 PTBA Bukit Asam Tbk. --S2BXO1 2,410 2,350 -60 -2.49 4,422 17,784,200 41,801,567,000 1 521 PTIS Indo Straits Tbk. --U7---1 95 95 0 0.00 0 0 0 1 522 PTPP PP (Persero) Tbk. --S6XXO1 1,410 1,335 -75 -5.32 3,043 23,868,300 32,191,024,000 1 523 PTPW Pratama Widya Tbk. --U7---2 875 875 0 0.00 20 16,100 14,074,500 2 524 PTRO Petrosea Tbk. --S2---1 1,500 1,475 -25 -1.67 177 261,300 385,481,500 1 525 PTSN Sat Nusapersada Tbk --M4---1 230 242 12 5.22 1,057 3,020,800 790,810,600 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---1 286 286 0 0.00 0 0 0 1 528 PURA Putra Rajawali Kencana Tbk. --U7---2 206 180 -26 -12.62 2,038 8,108,600 1,547,711,100 2 529 PURE Trinitan Metals and Minerals Tbk. --U3---1 127 142 15 11.81 4,214 41,388,500 5,901,463,900 1 530 PWON Pakuwon Jati Tbk. --S6B3O1 575 540 -35 -6.09 3,261 46,693,500 25,790,299,000 1 531 PYFA Pyridam Farma Tbk --U5---2 185 182 -3 -1.62 2 900 163,800 2 532 PZZA Sarimelati Kencana Tbk. --U9---1 1,010 1,005 -5 -0.50 568 298,100 300,485,000 1 533 RAJA Rukun Raharja Tbk. --S7---1 123 119 -4 -3.25 263 1,393,800 166,754,500 1 534 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 985 965 -20 -2.03 764 3,750,600 3,640,828,000 1 535 RANC Supra Boga Lestari Tbk. --U9---1 290 290 0 0.00 1 200 58,000 1 536 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 51 50 -1 -1.96 88 1,253,200 63,497,900 1 537 RDTX Roda Vivatex Tbk --U6---1 5,100 5,175 75 1.47 1 2,200 11,385,000 1 538 REAL Repower Asia Indonesia Tbk. --U6---2 106 103 -3 -2.83 1,828 17,613,300 1,850,053,300 2 539 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 113 113 0 0.00 0 0 0 1 540 RICY Ricky Putra Globalindo Tbk --U4---1 141 141 0 0.00 0 0 0 1 541 RIGS Rig Tenders Indonesia Tbk. --U7---2 284 282 -2 -0.70 18 36,300 10,301,400 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---2 470 470 0 0.00 52 626,900 294,237,400 2 544 RMBA Bentoel Internasional Investama Tbk. --U5---1 308 284 -24 -7.79 7 1,600 457,000 1 545 RODA Pikko Land Development Tbk. --U6---2 64 68 4 6.25 374 3,169,700 213,808,000 2 546 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 0 0.00 98 708,500 918,497,000 1 547 RUIS Radiant Utama Interinsco Tbk. --U2---2 220 214 -6 -2.73 4 600 132,000 2 548 SAFE Steady Safe Tbk --U7---2 198 204 6 3.03 64 201,900 40,100,000 2 549 SAME Sarana Meditama Metropolitan Tbk. --M9---2 198 199 1 0.51 17 197,600 39,259,100 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 53 -1 -1.85 11 3,800 202,000 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 9,100 9,075 -25 -0.27 2 1,500 13,612,500 1 554 SCMA Surya Citra Media Tbk. --S9XXO1 1,250 1,205 -45 -3.60 2,860 30,997,300 37,227,534,500 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 1 50,000 2,500,000 2 557 SDPC Millennium Pharmacon International Tbk. --U9---1 98 99 1 1.02 42 117,400 11,387,700 1 558 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 775 775 0 0.00 2 20,000 15,500,000 1 559 SFAN Surya Fajar Capital Tbk. --U9---2 885 880 -5 -0.56 7 13,000 11,425,000 2 560 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,400 60 2.56 54 122,600 292,385,000 1 561 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,700 4,620 920 24.86 9 261,800 1,209,516,000 2 562 SHIP Sillo Maritime Perdana Tbk. --M7---2 745 750 5 0.67 125 595,600 442,562,000 2 563 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,275 1,265 -10 -0.78 1,716 5,246,200 6,610,443,000 1 564 SILO Siloam International Hospitals Tbk. --M9K--1 6,825 6,825 0 0.00 178 123,700 844,450,000 1 565 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 566 SIMP Salim Ivomas Pratama Tbk. --M1---1 352 336 -16 -4.55 650 5,656,100 1,928,115,600 1 567 SINI Singaraja Putra Tbk. --U3---2 1,245 1,245 0 0.00 2 300 373,500 2 568 SIPD Sierad Produce Tbk. --U3---2 1,000 1,000 0 0.00 0 0 0 2 569 SKBM Sekar Bumi Tbk. --U5---2 390 324 -66 -16.92 8 2,500 859,800 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---2 496 496 0 0.00 18 70,000 34,761,800 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 4,720 4,790 70 1.48 34 28,900 136,939,000 2 574 SMAR Smart Tbk. --U1---2 3,590 3,600 10 0.28 2 200 719,000 2 575 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 302 294 -8 -2.65 629 3,635,000 1,076,717,000 1 576 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 985 985 0 0.00 15 46,400 45,704,500 1 577 SMDM Suryamas Dutamakmur Tbk. --U6---2 109 107 -2 -1.83 7 34,800 3,624,600 2 578 SMDR Samudera Indonesia Tbk. --U7---1 200 198 -2 -1.00 61 74,700 14,762,600 1 579 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,600 11,250 -350 -3.02 1,782 4,493,800 50,656,670,000 1 580 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 200 199 -1 -0.50 12 64,000 12,798,300 1 581 SMMA Sinarmas Multiartha Tbk. --U8---1 14,850 14,500 -350 -2.36 1 100 1,450,000 1 582 SMMT Golden Eagle Energy Tbk. --U2---2 105 96 -9 -8.57 26 87,100 8,615,100 2 583 SMRA Summarecon Agung Tbk. --S6K--1 895 880 -15 -1.68 3,010 10,483,200 9,269,775,000 1 584 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 585 SMSM Selamat Sempurna Tbk. --S4K--1 1,440 1,430 -10 -0.69 1,215 2,869,200 4,140,163,500 1 586 SOCI Soechi Lines Tbk. --M7---1 135 124 -11 -8.15 765 11,919,300 1,508,083,600 1 587 SONA Sona Topas Tourism Industry Tbk. --U9---1 4,900 4,900 0 0.00 0 0 0 1 588 SOSS Shield On Service Tbk. --U9---2 368 386 18 4.89 86 161,900 58,011,800 2 589 SOTS Satria Mega Kencana Tbk. --U9---2 236 236 0 0.00 0 0 0 2 590 SPMA Suparma Tbk. --U3---1 296 292 -4 -1.35 6 39,200 11,622,000 1 591 SPTO Surya Pertiwi Tbk. --S9K--2 825 815 -10 -1.21 35 170,900 140,591,500 2 592 SQMI Wilton Makmur Indonesia Tbk. --U9---2 264 270 6 2.27 2,281 20,541,800 5,632,163,800 2 593 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 236 208 -28 -11.86 31 314,900 66,110,000 1 594 SRIL Sri Rejeki Isman Tbk. --S4LKO1 220 210 -10 -4.55 3,536 341,780,600 73,988,827,200 1 595 SRSN Indo Acidatama Tbk --U3---1 62 61 -1 -1.61 33 401,200 24,428,500 1 596 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,580 3,580 0 0.00 13 17,800 63,732,000 2 597 SSIA Surya Semesta Internusa Tbk. --S6K--1 670 655 -15 -2.24 498 10,952,000 7,226,365,500 1 598 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 795 785 -10 -1.26 471 30,133,500 23,599,285,000 1 599 SSTM Sunson Textile Manufacture Tbk --U4---2 498 500 2 0.40 1 10,000 5,000,000 2 600 STAR Buana Artha Anugerah Tbk. --U4---1 152 152 0 0.00 13 100,200 15,230,000 1 601 STTP Siantar Top Tbk. --U5---2 9,000 10,100 1,100 12.22 3 300 2,960,000 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 15 4,005,600 200,280,100 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 2,990 2,980 -10 -0.33 1 300 894,000 2 606 SWAT Sriwahana Adityakarta Tbk. --U3---2 86 83 -3 -3.49 28 291,500 24,507,800 2 607 TALF Tunas Alfin Tbk. --U3---2 290 246 -44 -15.17 10 1,200 309,000 2 608 TAMA Lancartama Sejati Tbk. --U6---2 446 476 30 6.73 2,778 33,958,700 15,470,248,200 2 609 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 153 123 -30 -19.61 1,342 1,101,200 153,538,400 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 1,160 1,180 20 1.72 1,285 22,341,500 26,072,596,000 1 613 TBLA Tunas Baru Lampung Tbk. --S5---1 730 690 -40 -5.48 576 3,939,300 2,744,361,000 1 614 TBMS Tembaga Mulia Semanan Tbk. --U3---2 840 840 0 0.00 0 0 0 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 7,100 7,100 0 0.00 5,376 6,322,100 45,054,490,000 2 617 TDPM Tridomain Performance Materials Tbk. --U3K--1 197 199 2 1.02 83 120,800 23,013,300 1 618 TEBE Dana Brata Luhur Tbk. --U7---2 1,795 1,785 -10 -0.56 124 253,200 452,407,500 2 619 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 156 142 -14 -8.97 4,703 98,552,400 14,567,608,100 1 620 TFAS Telefast Indonesia Tbk. --U9---2 123 124 1 0.81 30 38,400 4,948,100 2 621 TFCO Tifico Fiber Indonesia Tbk. --U4---2 360 360 0 0.00 0 0 0 2 622 TGKA Tigaraksa Satria Tbk. --U9---2 5,400 5,200 -200 -3.70 1 100 520,000 2 623 TGRA Terregra Asia Energy Tbk. --U7---1 100 90 -10 -10.00 1,003 6,434,700 595,087,500 1 624 TIFA Tifa Finance Tbk. --U8---2 212 204 -8 -3.77 4 29,200 5,958,400 2 625 TINS Timah Tbk. --S2K--1 685 670 -15 -2.19 785 5,693,500 3,829,935,000 1 626 TIRA Tira Austenite Tbk --U9---2 202 204 2 0.99 8 1,800 410,000 2 627 TIRT Tirta Mahakam Resources Tbk --U3---1 52 50 -2 -3.85 6 150,300 7,515,300 1 628 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 7,800 7,325 -475 -6.09 1,883 1,464,000 10,922,645,000 1 629 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,690 3,640 -50 -1.36 7,272 72,610,600 265,950,298,000 1 630 TMAS Temas Tbk. --M7---1 88 84 -4 -4.55 175 2,452,500 210,409,000 1 631 TMPO Tempo Intimedia Tbk. --U9---2 150 160 10 6.67 1 100 16,000 2 632 TNCA Trimuda Nuansa Citra Tbk. --M7---2 244 228 -16 -6.56 1 100 22,800 2 633 TOBA Toba Bara Sejahtra Tbk. --U2---1 346 358 12 3.47 4 20,000 7,160,000 1 634 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 37 152,800 7,640,000 1 635 TOTL Total Bangun Persada Tbk. --S6---1 396 386 -10 -2.53 292 1,654,600 645,733,400 1 636 TOTO Surya Toto Indonesia Tbk. --U3---2 254 252 -2 -0.79 14 6,500 1,634,600 2 637 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 860 865 5 0.58 19,088 91,610,300 78,940,245,500 1 638 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 9,050 9,500 450 4.97 1,465 5,073,700 44,912,195,000 2 639 TPMA Trans Power Marine Tbk. --U7---2 298 298 0 0.00 36 6,100 1,700,400 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---1 135 135 0 0.00 0 0 0 1 643 TRIN Perintis Triniti Properti Tbk. --U6---2 228 226 -2 -0.88 706 10,716,400 2,426,899,200 2 644 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 645 TRIS Trisula International Tbk. --U4---2 298 298 0 0.00 25 218,400 65,083,200 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 81 82 1 1.23 34 590,500 48,063,700 2 648 TRUS Trust Finance Indonesia Tbk --U8---2 300 300 0 0.00 0 0 0 2 649 TSPC Tempo Scan Pacific Tbk. --U5---1 1,380 1,375 -5 -0.36 52 180,900 248,439,500 1 650 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,440 3,440 0 0.00 1 1,000 3,440,000 2 651 TURI Tunas Ridean Tbk. --U9---1 1,040 1,160 120 11.54 12 263,200 302,566,000 1 652 UCID Uni-Charm Indonesia Tbk. --U4---1 1,600 1,610 10 0.62 303 1,074,900 1,730,961,500 1 653 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,615 1,600 -15 -0.93 222 549,000 876,635,500 1 654 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,130 3,120 -10 -0.32 1 100 312,000 1 655 UNIT Nusantara Inti Corpora Tbk --U4---2 176 179 3 1.70 1 100 17,900 2 656 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 89 87 -2 -2.25 27 98,800 8,592,800 1 657 UNTR United Tractors Tbk. --S9BXO1 18,225 17,900 -325 -1.78 4,564 5,410,800 97,159,947,500 1 658 UNVR Unilever Indonesia Tbk. --M5BXO1 7,500 7,225 -275 -3.67 7,521 11,614,600 84,621,122,500 1 659 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,980 1,975 -5 -0.25 11 46,900 92,840,500 2 660 VICO Victoria Investama Tbk. --U8---1 113 113 0 0.00 0 0 0 1 661 VINS Victoria Insurance Tbk. --U8---2 110 107 -3 -2.73 120 175,800 18,897,600 2 662 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 2 2,100 105,000 1 663 VOKS Voksel Electric Tbk. --U4---1 306 316 10 3.27 28 95,000 29,280,400 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 80 80 0 0.00 0 0 0 2 666 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 280 268 -12 -4.29 595 7,534,200 2,048,934,000 1 667 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 145 140 -5 -3.45 247 1,840,000 263,072,000 1 668 WICO Wicaksana Overseas International Tbk. --U9---2 500 540 40 8.00 2 200 109,000 2 669 WIIM Wismilak Inti Makmur Tbk. --S5---1 138 136 -2 -1.45 88 991,800 135,556,600 1 670 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,010 1,970 -40 -1.99 1,942 8,697,000 17,136,786,500 1 671 WINS Wintermar Offshore Marine Tbk. --U7---1 99 99 0 0.00 15 509,600 50,183,400 1 672 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 302 298 -4 -1.32 81 493,400 148,571,600 1 673 WOOD Integra Indocabinet Tbk. --S5K--1 470 452 -18 -3.83 509 6,241,700 2,839,912,600 1 674 WOWS Ginting Jaya Energi Tbk. --U2---2 104 104 0 0.00 2,333 32,367,500 3,562,975,900 2 675 WSBP Waskita Beton Precast Tbk. --S3K--1 224 216 -8 -3.57 1,752 30,953,300 6,773,216,000 1 676 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,150 1,075 -75 -6.52 4,953 48,552,700 52,987,672,000 1 677 WTON Wijaya Karya Beton Tbk. --S3K--1 386 376 -10 -2.59 535 3,771,000 1,424,657,200 1 678 YELO Yelooo Integra Datanet Tbk. --S9---2 52 50 -2 -3.85 236 6,102,200 307,951,400 2 679 YPAS Yanaprima Hastapersada Tbk --U3---2 228 182 -46 -20.18 1 100 18,200 2 680 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 200 0 0.00 0 0 0 2 681 ZBRA Zebra Nusantara Tbk --U9---2 51 50 -1 -1.96 9 41,000 2,050,000 2 682 ZINC Kapuas Prima Coal Tbk. --U2---2 348 346 -2 -0.57 425 62,143,500 21,583,554,200 2 683 ZONE Mega Perintis Tbk. --U4---2 486 486 0 0.00 57 192,400 93,439,800 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------