STOCK QUOTATION ------------------- DATE : Monday, 02 March 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 9,800 9,500 -300 -3.06 1,258 885,500 8,534,285,000 1 2 ABBA Mahaka Media Tbk. --U9---2 50 50 0 0.00 82 1,066,400 53,320,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 5,600 -1,375 -19.71 1 100 560,000 2 4 ABMM ABM Investama Tbk. --U9---1 1,475 1,475 0 0.00 1 800 1,180,000 1 5 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,515 1,450 -65 -4.29 5,375 20,061,500 29,438,799,500 1 6 ACST Acset Indonusa Tbk. --U6---1 452 394 -58 -12.83 116 401,700 160,483,600 1 7 ADES Akasha Wira International Tbk. --U5---2 825 845 20 2.42 14 15,300 12,572,500 2 8 ADHI Adhi Karya (Persero) Tbk. --S6K--1 755 745 -10 -1.32 2,784 13,466,000 10,221,314,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,975 9,975 0 0.00 140 79,400 787,305,000 1 10 ADMG Polychem Indonesia Tbk --U3---1 113 114 1 0.88 110 2,216,300 249,298,500 1 11 ADRO Adaro Energy Tbk. --S2BXO1 1,155 1,115 -40 -3.46 7,875 41,125,400 46,888,194,500 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 426 446 20 4.69 26 327,200 139,218,600 2 13 AGII Aneka Gas Industri Tbk. --S3---1 525 525 0 0.00 13 18,900 10,090,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 111 109 -2 -1.80 421 2,936,600 323,803,300 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 155 155 0 0.00 0 0 0 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 51 0 0.00 20 25,600 1,304,300 2 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 180 0 0.00 0 0 0 2 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 168 0 0.00 0 0 0 1 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 0 0.00 0 0 0 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 368 368 0 0.00 0 0 0 2 21 AKRA AKR Corporindo Tbk. --S9XXO1 2,650 2,550 -100 -3.77 2,249 4,207,300 10,868,514,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 294 312 18 6.12 30 796,600 242,479,800 2 23 ALDO Alkindo Naratama Tbk. --U3---2 480 468 -12 -2.50 67 35,600 16,195,000 2 24 ALKA Alakasa Industrindo Tbk --U3---2 300 300 0 0.00 0 0 0 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 200 230 30 15.00 7 4,000 872,200 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 400 0 0.00 10 10,050,000 4,020,000,000 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 300 0 0.00 0 0 0 2 28 AMAR Bank Amar Indonesia Tbk. --U8---2 216 222 6 2.78 53 77,600 17,652,200 2 29 AMFG Asahimas Flat Glass Tbk. --U3---1 3,000 2,800 -200 -6.67 15 12,000 33,679,000 1 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 368 398 30 8.15 172 324,600 106,606,000 2 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,270 2,270 0 0.00 65 115,500 259,777,000 2 32 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 775 795 20 2.58 17 9,200 7,192,000 1 33 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 5 16,700 835,000 2 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 720 700 -20 -2.78 4 3,100 2,172,500 1 35 ANTM Aneka Tambang Tbk. --S2XXO1 575 585 10 1.74 8,974 117,769,700 68,795,379,500 1 36 APEX Apexindo Pratama Duta Tbk. --U2---2 130 150 20 15.38 2 2,100 275,000 2 37 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 0 0.00 23 13,500 9,011,500 2 38 APII Arita Prima Indonesia Tbk. --U9---2 218 200 -18 -8.26 1 100 20,000 2 39 APLI Asiaplast Industries Tbk. --U3---1 139 139 0 0.00 0 0 0 1 40 APLN Agung Podomoro Land Tbk. --M6K--1 130 137 7 5.38 2,335 32,509,500 4,429,506,000 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---2 735 555 -180 -24.49 50 127,700 77,072,500 2 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,600 1,800 200 12.50 38 48,700 82,264,000 2 45 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. --S3---1 428 428 0 0.00 72 1,192,100 508,161,200 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 3,200 3,110 -90 -2.81 11 22,100 70,545,000 2 50 ASBI Asuransi Bintang Tbk. --U8---2 242 242 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---1 910 915 5 0.55 48 56,300 51,222,000 1 53 ASII Astra International Tbk. --S4BXO1 5,525 5,700 175 3.17 9,735 63,765,800 365,091,367,500 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 115 110 -5 -4.35 26 300,800 33,150,300 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,250 1,240 -10 -0.80 98 314,000 382,375,000 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 274 280 6 2.19 882 14,122,300 3,893,539,000 2 57 ASRI Alam Sutera Realty Tbk. --S6---1 152 145 -7 -4.61 1,247 7,784,700 1,132,103,900 1 58 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 2,020 0 0.00 0 0 0 2 59 ASSA Adi Sarana Armada Tbk. --S7K--1 490 488 -2 -0.41 241 4,416,900 2,164,499,000 1 60 ATIC Anabatic Technologies Tbk. --U9---1 675 675 0 0.00 0 0 0 1 61 AUTO Astra Otoparts Tbk. --M4---1 1,020 1,000 -20 -1.96 617 2,501,000 2,529,575,500 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 0 0.00 47 111,900 5,595,000 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 0 0 0 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 350 350 0 0.00 0 0 0 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 54 54 0 0.00 87 1,105,500 59,595,100 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 730 725 -5 -0.68 7 52,200 37,855,000 2 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 0 0.00 4 20,100 1,005,000 1 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 5 3,000 150,000 2 69 BATA Sepatu Bata Tbk. --U4---1 615 610 -5 -0.81 4 8,700 5,147,500 1 70 BAYU Bayu Buana Tbk --U9---2 1,110 1,145 35 3.15 2 400 451,000 2 71 BBCA Bank Central Asia Tbk. --S8B3O1 31,450 30,400 -1,050 -3.34 20,442 28,974,300 891,362,272,500 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 90 110 20 22.22 1 100 11,000 2 73 BBKP Bank Bukopin Tbk. --S8---1 164 162 -2 -1.22 556 6,640,400 1,083,884,600 1 74 BBLD Buana Finance Tbk. --U8---2 344 344 0 0.00 0 0 0 2 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,755 1,755 0 0.00 0 0 0 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,025 6,750 -275 -3.91 9,904 41,380,000 279,599,005,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,190 3,980 -210 -5.01 24,536 187,659,200 761,204,191,000 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 1,700 1,650 -50 -2.94 3,373 8,770,100 14,634,236,500 1 80 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 298 0 0.00 0 0 0 1 81 BCAP MNC Kapital Indonesia Tbk. --S8---1 148 148 0 0.00 31 334,500 48,949,700 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 3 700 35,000 2 84 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,170 3,170 0 0.00 976 1,505,300 4,796,036,000 1 85 BEEF Estika Tata Tiara Tbk. --S1---2 270 262 -8 -2.96 377 1,154,300 312,056,000 2 86 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 8 13,700 685,000 2 87 BELL Trisula Textile Industries Tbk. --U4---2 755 785 30 3.97 56 210,800 163,342,000 2 88 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 135 132 -3 -2.22 694 16,820,300 2,262,047,000 1 89 BFIN BFI Finance Indonesia Tbk. --S8---2 452 450 -2 -0.44 119 612,500 280,495,200 2 90 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 15 132,100 6,605,000 2 91 BHIT MNC Investama Tbk. --S9---1 60 59 -1 -1.67 772 11,643,300 673,704,400 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 1 100 5,000 2 94 BINA Bank Ina Perdana Tbk. --U8---1 980 865 -115 -11.73 39 173,900 157,510,500 1 95 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 8 4,100 205,000 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 2,250 2,200 -50 -2.22 185 394,400 866,324,000 1 98 BISI BISI International Tbk. --U1---1 940 900 -40 -4.26 63 56,400 51,045,500 1 99 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8K--1 890 885 -5 -0.56 2,161 9,160,200 8,182,590,500 1 100 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 615 610 -5 -0.81 1,397 7,328,500 4,446,911,000 1 101 BKDP Bukit Darmo Property Tbk --U6---2 50 50 0 0.00 1 200 10,000 2 102 BKSL Sentul City Tbk. --U6K--1 50 50 0 0.00 127 5,172,800 258,640,000 1 103 BKSW Bank QNB Indonesia Tbk. --U8---2 158 158 0 0.00 0 0 0 2 104 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 2 700 35,000 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---2 510 510 0 0.00 118 107,400 54,011,500 2 107 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 230 0 0.00 2 5,000 1,150,000 2 108 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,275 6,950 -325 -4.47 8,303 50,775,100 359,406,272,500 1 109 BMSR Bintang Mitra Semestaraya Tbk --U9---1 71 71 0 0.00 0 0 0 1 110 BMTR Global Mediacom Tbk. --S9K--1 310 308 -2 -0.65 3,283 17,588,900 5,315,043,200 1 111 BNBA Bank Bumi Arta Tbk. --U8---1 302 300 -2 -0.66 32 49,100 14,697,800 1 112 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 2 1,600 80,000 2 113 BNGA Bank CIMB Niaga Tbk. --M8K--1 750 760 10 1.33 602 3,247,700 2,451,975,000 1 114 BNII Bank Maybank Indonesia Tbk. --U8---1 170 170 0 0.00 83 407,000 69,227,000 1 115 BNLI Bank Permata Tbk. --M8K--1 1,130 1,165 35 3.10 1,040 34,902,700 40,806,421,000 1 116 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,560 0 0.00 20 38,800 60,441,500 2 117 BOLA Bali Bintang Sejahtera Tbk. --U9---2 228 228 0 0.00 64 101,100 21,035,600 2 118 BOLT Garuda Metalindo Tbk. --U4---2 810 810 0 0.00 0 0 0 2 119 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 88 89 1 1.14 138 421,700 38,155,000 2 120 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,200 1,200 0 0.00 3 449,600 540,147,500 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 85 -5 -5.56 17 73,700 6,028,200 1 123 BRAM Indo Kordsa Tbk. --U4---1 5,500 4,510 -990 -18.00 4 900 4,762,000 1 124 BRIS Bank BRIsyariah Tbk. --M8---1 220 206 -14 -6.36 1,049 9,719,100 2,053,888,400 1 125 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 29 2,401,100 120,055,000 2 126 BRNA Berlina Tbk. --U3---2 1,000 1,000 0 0.00 0 0 0 2 127 BRPT Barito Pacific Tbk. --S3XXO1 985 945 -40 -4.06 5,769 39,157,000 37,942,801,000 1 128 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,000 965 -35 -3.50 2,274 14,023,400 13,842,994,500 1 129 BSIM Bank Sinarmas Tbk. --U8---1 520 520 0 0.00 3 800 416,000 1 130 BSSR Baramulti Suksessarana Tbk. --U2---2 1,930 1,870 -60 -3.11 9 900 1,674,500 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 1 500 25,000 2 133 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 134 BTON Betonjaya Manunggal Tbk. --U3---2 160 180 20 12.50 5 2,000 367,000 2 135 BTPN Bank BTPN Tbk. --U8---1 2,710 2,680 -30 -1.11 48 45,200 118,933,000 1 136 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,760 3,620 -140 -3.72 4,244 9,654,800 35,796,320,000 1 137 BUDI Budi Starch & Sweetener Tbk. --U5---1 93 93 0 0.00 15 36,500 3,434,900 1 138 BUKK Bukaka Teknik Utama Tbk. --U7---2 950 1,095 145 15.26 15 13,700 14,019,500 2 139 BULL Buana Lintas Lautan Tbk. --S7---1 149 149 0 0.00 144 37,437,500 5,682,167,500 1 140 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 197 45,892,100 2,294,605,000 2 141 BUVA Bukit Uluwatu Villa Tbk. --U9---2 88 90 2 2.27 56 1,218,100 110,543,200 2 142 BVIC Bank Victoria International Tbk. --U8---1 55 57 2 3.64 32 176,700 9,690,200 1 143 BWPT Eagle High Plantations Tbk. --U1---1 86 89 3 3.49 1,853 38,587,300 3,427,644,400 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 51 50 -1 -1.96 52 936,300 46,902,200 2 146 CAMP Campina Ice Cream Industry Tbk. --U5---1 214 190 -24 -11.21 597 3,074,500 612,371,600 1 147 CANI Capitol Nusantara Indonesia Tbk. --U7---2 172 172 0 0.00 0 0 0 2 148 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 93 93 0 0.00 172 1,879,200 167,367,900 1 149 CASA Capital Financial Indonesia Tbk. --U8---2 400 408 8 2.00 21 61,100 24,790,600 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---2 224 232 8 3.57 225 1,918,000 435,645,200 2 152 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,470 1,440 -30 -2.04 41 29,200 42,363,000 1 153 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 59 57 -2 -3.39 103 1,554,700 89,443,400 2 154 CFIN Clipan Finance Indonesia Tbk. --U8---1 236 228 -8 -3.39 43 229,800 52,934,000 1 155 CINT Chitose Internasional Tbk. --U5---2 270 268 -2 -0.74 8 20,000 5,340,200 2 156 CITA Cita Mineral Investindo Tbk. --U2---2 1,900 1,875 -25 -1.32 7 25,000 46,485,500 2 157 CITY Natura City Developments Tbk. --U6---1 50 50 0 0.00 10 12,600 630,300 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 2,620 2,650 30 1.15 163 194,900 484,110,000 2 160 CLEO Sariguna Primatirta Tbk. --M5K--1 430 414 -16 -3.72 547 4,955,400 2,089,896,400 1 161 CLPI Colorpak Indonesia Tbk. --U9---2 715 720 5 0.70 9 7,900 5,563,500 2 162 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,840 1,620 -220 -11.96 7 1,300 2,109,000 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 0 0 0 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---2 310 236 -74 -23.87 38 44,500 10,541,400 2 167 COCO Wahana Interfood Nusantara Tbk. --U5---2 895 880 -15 -1.68 10 4,800 4,248,000 2 168 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 0 0 0 2 169 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 5,700 5,600 -100 -1.75 5,767 9,557,300 55,136,540,000 1 170 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 3 120,000 6,000,000 2 171 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 3 8,200 410,000 1 172 CSAP Catur Sentosa Adiprana Tbk. --U9---1 428 428 0 0.00 12 100,300 42,928,400 1 173 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 3 6,000 300,000 2 174 CSRA Cisadane Sawit Raya Tbk. --U1---2 570 570 0 0.00 1,273 8,143,300 4,378,060,000 2 175 CTBN Citra Tubindo Tbk. --U3---1 2,370 2,370 0 0.00 0 0 0 1 176 CTRA Ciputra Development Tbk. --S6XXO1 945 905 -40 -4.23 2,476 13,570,600 12,372,038,500 1 177 CTTH Citatah Tbk. --U2---2 51 52 1 1.96 29 103,200 5,337,900 2 178 DADA Diamond Citra Propertindo Tbk. --U6---2 112 151 39 34.82 4,007 52,769,400 7,111,794,600 2 179 DART Duta Anggada Realty Tbk. --U6---1 242 260 18 7.44 5 2,700 655,200 1 180 DAYA Duta Intidaya Tbk. --U9---2 280 282 2 0.71 7 1,500 440,200 2 181 DEAL Dewata Freightinternational Tbk. --U7---2 199 202 3 1.51 5,880 116,962,300 23,744,937,000 2 182 DEFI Danasupra Erapacific Tbk. --U8---2 1,745 1,735 -10 -0.57 8 4,000 6,960,500 2 183 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 1 100 5,000 1 184 DFAM Dafam Property Indonesia Tbk. --U9---2 384 380 -4 -1.04 408 2,991,700 1,151,293,400 2 185 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 1 200 10,000 1 186 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 0 0.00 3 1,200 2,040,000 2 187 DILD Intiland Development Tbk. --U6---1 254 252 -2 -0.79 112 1,222,700 307,403,600 1 188 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,200 2,290 90 4.09 4 3,000 6,870,000 2 189 DKFT Central Omega Resources Tbk. --S2---2 118 106 -12 -10.17 898 8,400,800 900,806,000 2 190 DLTA Delta Djakarta Tbk. --U5---1 5,850 5,850 0 0.00 1 800 4,680,000 1 191 DMAS Puradelta Lestari Tbk. --M6K--1 236 236 0 0.00 1,634 20,641,200 4,878,635,000 1 192 DMMX Digital Mediatama Maxima Tbk. --U9---2 120 120 0 0.00 148 2,773,500 315,805,900 2 193 DMND Diamond Food Indonesia Tbk. --U5---1 910 960 50 5.49 99 159,200 147,754,000 1 194 DNAR Bank Oke Indonesia Tbk. --U8---1 240 192 -48 -20.00 5 2,800 539,300 1 195 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,500 0 0.00 0 0 0 2 196 DOID Delta Dunia Makmur Tbk. --S2---1 163 159 -4 -2.45 676 5,297,700 859,112,600 1 197 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 195 195 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 71 78 7 9.86 53 359,700 28,019,100 1 200 DSNG Dharma Satya Nusantara Tbk. --S1---1 390 394 4 1.03 22 225,200 88,007,200 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 1,150 1,145 -5 -0.43 15 49,300 56,665,000 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 2,150 2,210 60 2.79 10 33,100 73,010,000 1 205 DWGL Dwi Guna Laksana Tbk. --U9---2 296 276 -20 -6.76 53 69,500 18,913,400 2 206 DYAN Dyandra Media International Tbk. --S9---1 52 53 1 1.92 223 4,248,700 218,654,200 1 207 EAST Eastparc Hotel Tbk. --S9---2 62 62 0 0.00 177 3,009,000 184,154,500 2 208 ECII Electronic City Indonesia Tbk. --U9---2 795 790 -5 -0.63 12 49,700 39,317,000 2 209 EKAD Ekadharma International Tbk. --U3---1 895 905 10 1.12 269 324,500 294,768,500 1 210 ELSA Elnusa Tbk. --S2K--1 208 214 6 2.88 1,423 31,750,600 6,724,740,400 1 211 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 212 EMDE Megapolitan Developments Tbk. --U6---2 200 200 0 0.00 1 10,000 2,000,000 2 213 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,025 5,000 -25 -0.50 1 200 1,000,000 1 214 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 6 3,500 175,000 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 2,250 2,240 -10 -0.44 20 2,700 5,099,500 2 217 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,620 1,590 -30 -1.85 3,517 11,637,100 18,759,324,000 1 218 ERTX Eratex Djaja Tbk. --U4---2 140 140 0 0.00 0 0 0 2 219 ESIP Sinergi Inti Plastindo Tbk. --U3---2 153 155 2 1.31 216 1,205,400 188,174,800 2 220 ESSA Surya Esa Perkasa Tbk. --S2K--1 165 154 -11 -6.67 518 10,324,500 1,643,044,600 1 221 ESTI Ever Shine Tex Tbk. --U4---1 50 50 0 0.00 1 100 5,000 1 222 ETWA Eterindo Wahanatama Tbk --U3---1 50 50 0 0.00 0 0 0 1 223 EXCL XL Axiata Tbk. --S7BXO1 2,590 2,520 -70 -2.70 5,415 11,254,300 28,381,344,000 1 224 FAST Fast Food Indonesia Tbk. --U9---2 1,145 1,100 -45 -3.93 534 90,200 95,962,000 2 225 FASW Fajar Surya Wisesa Tbk. --U3---1 7,050 7,050 0 0.00 0 0 0 1 226 FILM MD Pictures Tbk. --U9---1 166 160 -6 -3.61 805 4,627,500 765,460,900 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 95 107 12 12.63 3,000 18,630,300 2,063,359,200 2 229 FISH FKS Multi Agro Tbk. --U9---2 2,500 2,500 0 0.00 0 0 0 2 230 FITT Hotel Fitra International Tbk. --U9---2 58 62 4 6.90 110 725,300 44,884,000 2 231 FMII Fortune Mate Indonesia Tbk --U6---2 470 470 0 0.00 0 0 0 2 232 FOOD Sentra Food Indonesia Tbk. --U5---2 58 55 -3 -5.17 147 533,400 30,807,400 2 233 FORU Fortune Indonesia Tbk --U9---2 122 122 0 0.00 0 0 0 2 234 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 0 0.00 1 2,000 100,000 1 235 FPNI Lotte Chemical Titan Tbk. --U3---2 82 77 -5 -6.10 91 792,300 60,282,400 2 236 FREN Smartfren Telecom Tbk. --U7---1 94 93 -1 -1.06 3,940 76,717,800 7,276,502,300 1 237 FUJI Fuji Finance Indonesia Tbk. --U8---2 104 109 5 4.81 6 155,200 15,521,800 2 238 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 239 GDST Gunawan Dianjaya Steel Tbk. --U3---2 55 55 0 0.00 344 513,200 28,438,400 2 240 GDYR Goodyear Indonesia Tbk. --U4---1 1,725 1,715 -10 -0.58 1 200 343,000 1 241 GEMA Gema Grahasarana Tbk. --U9---2 370 370 0 0.00 0 0 0 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 51,000 49,500 -1,500 -2.94 4,173 1,839,800 92,546,922,500 1 244 GGRP Gunung Raja Paksi Tbk. --U3---2 380 370 -10 -2.63 5 8,700 3,229,000 2 245 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,200 1,150 -50 -4.17 4 600 678,000 1 246 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 250 254 4 1.60 5,116 58,779,800 15,485,140,400 1 247 GJTL Gajah Tunggal Tbk. --S4---1 392 388 -4 -1.02 403 2,716,800 1,047,807,600 1 248 GLOB Global Teleshop Tbk. --U9---2 330 346 16 4.85 1 200 69,200 2 249 GLVA Galva Technologies Tbk. --U9---2 260 258 -2 -0.77 45 129,000 32,102,800 2 250 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 77 76 -1 -1.30 1,998 26,299,200 2,133,200,500 1 251 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,700 19,000 1,300 7.34 3 500 9,500,000 2 252 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 202 202 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 1,275 1,240 -35 -2.75 95 248,100 315,183,000 1 255 GPRA Perdana Gapuraprima Tbk. --U6---1 52 54 2 3.85 234 25,131,200 1,291,216,400 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---2 100 100 0 0.00 5 6,700 613,000 2 259 GWSA Greenwood Sejahtera Tbk. --U6---1 132 140 8 6.06 5 12,200 1,526,600 1 260 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 2 31,500 1,575,000 1 261 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 262 HDFA Radana Bhaskara Finance Tbk. --U8---1 150 150 0 0.00 0 0 0 1 263 HDIT Hensel Davest Indonesia Tbk. --U9---1 482 575 93 19.29 8 1,000 550,700 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 3,000 3,010 10 0.33 33 523,700 1,577,037,000 1 266 HELI Jaya Trishindo Tbk. --U7---2 183 170 -13 -7.10 10 19,900 3,443,300 2 267 HERO Hero Supermarket Tbk. --U9---1 900 835 -65 -7.22 18 517,800 440,196,500 1 268 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,990 2,900 -90 -3.01 151 230,600 670,918,000 1 269 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 585 575 -10 -1.71 1 1,500 862,500 1 270 HKMU HK Metals Utama Tbk. --U9---1 149 148 -1 -0.67 93 10,620,400 1,511,000,700 1 271 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,700 1,675 -25 -1.47 7,152 50,530,300 86,302,917,500 1 272 HOKI Buyung Poetra Sembada Tbk. --U5K--1 830 870 40 4.82 1,025 18,381,000 15,793,237,500 1 273 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 0 0.00 0 0 0 2 274 HOTL Saraswati Griya Lestari Tbk. --U9---1 100 100 0 0.00 32 61,018,800 6,101,879,500 1 275 HRME Menteng Heritage Realty Tbk. --U9---2 905 905 0 0.00 284 56,617,800 51,723,872,000 2 276 HRTA Hartadinata Abadi Tbk. --S5---1 254 256 2 0.79 46 210,800 53,280,600 1 277 HRUM Harum Energy Tbk. --M2K--1 1,175 1,190 15 1.28 100 1,283,700 1,522,019,000 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---2 350 378 28 8.00 7 43,100 16,205,000 2 280 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,200 7,375 -1,825 -19.84 2 200 1,487,500 1 281 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,275 10,150 -125 -1.22 4,873 6,373,100 64,555,457,500 1 282 ICON Island Concepts Indonesia Tbk. --U9---2 67 61 -6 -8.96 20 71,300 4,358,100 2 283 IDPR Indonesia Pondasi Raya Tbk. --U6---1 370 330 -40 -10.81 16 31,400 10,521,000 1 284 IFII Indonesia Fibreboard Industry Tbk. --U3---1 164 156 -8 -4.88 52 224,500 35,658,100 1 285 IFSH Ifishdeco Tbk. --U2---2 460 442 -18 -3.91 2 600 265,800 2 286 IGAR Champion Pacific Indonesia Tbk. --U3---1 260 260 0 0.00 58 442,400 120,104,000 1 287 IIKP Inti Agri Resources Tbk --U5---2 50 50 0 0.00 0 0 0 2 288 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 0 0.00 4 16,300 815,000 1 289 IKAN Era Mandiri Cemerlang Tbk. --U5---2 145 145 0 0.00 32 105,600 15,354,500 2 290 IKBI Sumi Indo Kabel Tbk. --U4---2 240 240 0 0.00 0 0 0 2 291 IMAS Indomobil Sukses Internasional Tbk. --M4---1 670 685 15 2.24 414 872,500 608,858,000 1 292 IMJS Indomobil Multi Jasa Tbk. --M8---1 246 230 -16 -6.50 17 49,500 11,509,000 1 293 IMPC Impack Pratama Industri Tbk. --U3---2 1,080 1,070 -10 -0.93 20 249,600 267,568,000 2 294 INAF Indofarma (Persero) Tbk. --U5---1 448 535 87 19.42 4,391 23,057,900 12,008,871,100 1 295 INAI Indal Aluminium Industry Tbk. --U3---2 386 390 4 1.04 3 1,300 507,000 2 296 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 2 2,200 110,000 2 297 INCI Intanwijaya Internasional Tbk --U3---1 364 364 0 0.00 20 62,000 21,697,200 1 298 INCO Vale Indonesia Tbk. --S2XXO1 2,450 2,500 50 2.04 2,723 12,477,900 30,751,035,000 1 299 INDF Indofood Sukses Makmur Tbk. --S5BXO1 6,500 6,675 175 2.69 5,458 14,024,800 94,084,350,000 1 300 INDO Royalindo Investa Wijaya Tbk. --U6---2 76 76 0 0.00 192 464,300 35,168,100 2 301 INDR Indo-Rama Synthetics Tbk. --U4---1 1,810 1,880 70 3.87 14 14,500 26,606,500 1 302 INDS Indospring Tbk. --M4---1 1,925 1,990 65 3.38 96 661,500 1,281,850,000 1 303 INDX Tanah Laut Tbk --U9---2 50 57 7 14.00 16 15,200 833,600 2 304 INDY Indika Energy Tbk. --S2K--1 750 715 -35 -4.67 1,790 4,627,400 3,465,840,500 1 305 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 5,625 5,500 -125 -2.22 5,480 9,738,900 54,604,377,500 1 306 INOV Inocycle Technology Group Tbk. --M3---2 298 290 -8 -2.68 27 123,100 36,069,400 2 307 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 0 0.00 10 70,500 3,525,000 1 308 INPP Indonesian Paradise Property Tbk. --U9---2 925 925 0 0.00 0 0 0 2 309 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,820 3,820 0 0.00 15 21,500 81,917,000 2 310 INRU Toba Pulp Lestari Tbk. --U3---2 650 810 160 24.62 3 1,100 781,000 2 311 INTA Intraco Penta Tbk. --U9---2 450 438 -12 -2.67 3 400 175,200 2 312 INTD Inter Delta Tbk --U9---2 216 216 0 0.00 0 0 0 2 313 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 14,925 14,600 -325 -2.18 2,624 1,624,800 24,228,067,500 1 314 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 454 456 2 0.44 526 871,300 393,274,800 2 315 IPCM Jasa Armada Indonesia Tbk. --U7---2 159 150 -9 -5.66 48 207,800 31,243,500 2 316 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 63 61 -2 -3.17 37 84,200 5,064,200 1 317 IPTV MNC Vision Networks Tbk. --U9---1 370 368 -2 -0.54 118 1,368,800 500,518,200 1 318 IRRA Itama Ranoraya Tbk. --U9---2 625 605 -20 -3.20 513 4,304,300 2,619,294,000 2 319 ISAT Indosat Tbk. --S7K--1 2,040 2,090 50 2.45 2,013 4,795,800 9,955,183,000 1 320 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 145 139 -6 -4.14 538 10,527,800 1,497,616,600 1 321 ITIC Indonesian Tobacco Tbk. --U5---2 1,790 1,780 -10 -0.56 6,070 14,540,600 23,947,281,000 2 322 ITMA Sumber Energi Andalan Tbk. --U9---2 268 260 -8 -2.99 24 159,500 39,977,600 2 323 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,300 10,875 -425 -3.76 3,642 2,510,300 27,487,812,500 1 324 JAST Jasnita Telekomindo Tbk. --U7---2 1,380 1,340 -40 -2.90 57 6,034,800 8,219,509,000 2 325 JAWA Jaya Agra Wattie Tbk. --U1---1 86 86 0 0.00 0 0 0 1 326 JAYA Armada Berjaya Trans Tbk. --U7---2 79 78 -1 -1.27 89 546,400 40,897,700 2 327 JECC Jembo Cable Company Tbk. --U4---2 6,575 6,575 0 0.00 0 0 0 2 328 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 0 0.00 1 500 25,000 2 329 JIHD Jakarta International Hotels & Development Tbk. --U9---2 525 550 25 4.76 3 1,200,200 630,094,400 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---2 500 590 90 18.00 2 200 113,000 2 333 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,400 1,460 60 4.29 4,586 21,223,500 30,696,262,000 1 334 JRPT Jaya Real Property Tbk. --S6K--1 460 460 0 0.00 362 8,639,200 3,967,816,400 1 335 JSKY Sky Energy Indonesia Tbk. --U4---1 115 114 -1 -0.87 2,435 27,448,500 3,224,390,700 1 336 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,680 4,620 -60 -1.28 2,674 5,167,000 24,064,201,000 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---2 985 955 -30 -3.05 56 482,600 467,948,500 2 339 KAEF Kimia Farma (Persero) Tbk. --M5---1 580 665 85 14.66 4,897 20,806,200 13,923,956,500 1 340 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 0 0.00 1 1,000 50,000 2 341 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 0 0.00 252 2,751,000 139,885,700 2 342 KBLI KMI Wire & Cable Tbk. --S4K--1 428 414 -14 -3.27 159 1,539,400 643,024,600 1 343 KBLM Kabelindo Murni Tbk. --U4---2 260 260 0 0.00 0 0 0 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---2 915 910 -5 -0.55 13 6,800 6,152,000 2 347 KEEN Kencana Energi Lestari Tbk. --S7---1 392 390 -2 -0.51 68 2,457,800 946,724,600 1 348 KEJU Mulia Boga Raya Tbk. --U5---2 815 830 15 1.84 50 135,600 110,316,000 2 349 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 0 0.00 5 31,100 1,555,000 2 350 KICI Kedaung Indah Can Tbk --U5---1 176 175 -1 -0.57 5 7,000 1,222,500 1 351 KIJA Kawasan Industri Jababeka Tbk. --S6---1 276 276 0 0.00 763 5,047,000 1,402,309,200 1 352 KINO Kino Indonesia Tbk. --M5---1 2,780 2,940 160 5.76 109 170,000 495,468,000 1 353 KIOS Kioson Komersial Indonesia Tbk. --U9---2 296 296 0 0.00 0 0 0 2 354 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,990 1,930 -60 -3.02 16 14,500 28,215,000 2 355 KKGI Resource Alam Indonesia Tbk. --U2---1 199 199 0 0.00 2 1,200 237,000 1 356 KLBF Kalbe Farma Tbk. --S5BXO1 1,220 1,195 -25 -2.05 5,778 31,720,700 38,429,345,500 1 357 KMTR Kirana Megatara Tbk. --U3---2 240 250 10 4.17 2 500 125,000 2 358 KOBX Kobexindo Tractors Tbk. --U9---1 97 99 2 2.06 212 535,500 54,495,500 1 359 KOIN Kokoh Inti Arebama Tbk --U9---2 140 140 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---2 605 605 0 0.00 0 0 0 2 362 KOTA DMS Propertindo Tbk. --U6---1 665 670 5 0.75 24 9,276,200 6,114,777,000 1 363 KPAL Steadfast Marine Tbk. --U4---1 143 130 -13 -9.09 418 1,059,900 157,815,400 1 364 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 23 62,600 3,130,000 2 365 KPIG MNC Land Tbk. --S9---2 122 124 2 1.64 94 1,180,600 144,691,400 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---1 230 228 -2 -0.87 651 4,092,700 937,761,600 1 368 KREN Kresna Graha Investama Tbk. --U9---1 472 462 -10 -2.12 520 19,796,300 9,141,223,400 1 369 LAND Trimitra Propertindo Tbk. --U6---2 610 458 -152 -24.92 99 91,900 45,418,900 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---2 336 338 2 0.60 2 19,000 6,386,000 2 373 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 2 1,700 85,000 1 374 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,650 5,600 -50 -0.88 1 400 2,240,000 1 375 LINK Link Net Tbk. --S9---1 3,490 3,480 -10 -0.29 1,123 3,719,100 12,955,527,000 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 58 62 4 6.90 1,449 10,265,700 684,812,100 2 378 LMPI Langgeng Makmur Industri Tbk. --U5---2 87 87 0 0.00 1 100 8,700 2 379 LMSH Lionmesh Prima Tbk. --U3---2 157 157 0 0.00 0 0 0 2 380 LPCK Lippo Cikarang Tbk --U6---1 650 615 -35 -5.38 444 3,272,100 2,020,908,000 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---2 198 198 0 0.00 1 1,500 297,000 2 383 LPKR Lippo Karawaci Tbk. --S6K--1 228 226 -2 -0.88 1,393 54,181,200 12,290,561,600 1 384 LPLI Star Pacific Tbk --U9---2 53 53 0 0.00 14 41,500 2,098,200 2 385 LPPF Matahari Department Store Tbk. --S9XXO1 3,140 3,090 -50 -1.59 3,848 5,864,100 18,155,535,000 1 386 LPPS Lippo Securities Tbk. --U8---2 74 73 -1 -1.35 9 5,300 373,700 2 387 LRNA Eka Sari Lorena Transport Tbk. --U7---2 168 168 0 0.00 0 0 0 2 388 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 970 945 -25 -2.58 2,739 13,141,000 12,752,568,000 1 389 LTLS Lautan Luas Tbk. --U9---1 510 525 15 2.94 28 92,300 48,249,000 1 390 LUCK Sentral Mitra Informatika Tbk. --U9---2 430 505 75 17.44 5,949 18,247,300 8,807,206,000 2 391 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 0 0.00 0 0 0 2 392 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 393 MAIN Malindo Feedmill Tbk. --S3K--1 680 685 5 0.74 783 2,886,600 1,979,490,000 1 394 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 12 49,700 2,485,000 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 3,490 3,480 -10 -0.29 2 2,200 7,656,000 2 397 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 1,500 0 0.00 1 500 750,000 2 398 MAPI Mitra Adiperkasa Tbk. --S9K--1 800 755 -45 -5.62 2,709 18,935,700 14,374,820,500 1 399 MARI Mahaka Radio Integra Tbk. --S9---2 168 168 0 0.00 0 0 0 2 400 MARK Mark Dynamics Indonesia Tbk. --U3---1 460 452 -8 -1.74 146 769,300 350,584,000 1 401 MASA Multistrada Arah Sarana Tbk. --U4---1 482 482 0 0.00 0 0 0 1 402 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 6,900 400 6.15 5 500 3,410,000 1 403 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,795 1,775 -20 -1.11 47 63,700 111,103,000 2 404 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 370 370 0 0.00 235 1,014,900 375,812,000 1 405 MBTO Martina Berto Tbk. --U5---1 82 72 -10 -12.20 12 10,500 766,300 1 406 MCAS M Cash Integrasi Tbk. --U9---2 1,800 1,760 -40 -2.22 21 564,400 993,307,000 2 407 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 85 85 0 0.00 294 1,541,700 131,283,700 1 408 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 0 0 0 1 409 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,305 1,235 -70 -5.36 4,926 55,801,200 68,754,892,500 2 410 MDKI Emdeki Utama Tbk. --U3---2 174 175 1 0.57 15 59,400 10,173,000 2 411 MDLN Modernland Realty Tbk. --S6---1 160 156 -4 -2.50 627 15,033,000 2,229,207,900 1 412 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 413 MEDC Medco Energi Internasional Tbk. --S2K--1 630 625 -5 -0.79 2,349 36,308,000 22,949,533,500 1 414 MEGA Bank Mega Tbk. --U8---1 6,400 6,400 0 0.00 0 0 0 1 415 MERK Merck Tbk. --U5---2 1,925 1,965 40 2.08 35 16,800 31,763,500 2 416 META Nusantara Infrastructure Tbk. --U7---1 136 157 21 15.44 143 527,000 79,319,100 1 417 MFIN Mandala Multifinance Tbk. --U8---2 1,225 1,240 15 1.22 6 72,700 90,111,500 2 418 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 394 398 4 1.02 16 10,300 3,330,000 2 419 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 420 MGRO Mahkota Group Tbk. --S1K--1 750 740 -10 -1.33 29 81,100 60,430,000 1 421 MICE Multi Indocitra Tbk. --U9---2 330 350 20 6.06 25 30,900 10,279,600 2 422 MIDI Midi Utama Indonesia Tbk. --U9---2 1,255 1,250 -5 -0.40 2 249,800 312,250,000 2 423 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,480 2,350 -130 -5.24 794 2,712,800 6,551,838,000 1 424 MINA Sanurhasta Mitra Tbk. --U9---2 50 52 2 4.00 1,603 17,611,800 978,070,700 2 425 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 0 0 0 2 426 MITI Mitra Investindo Tbk. --U2---2 51 51 0 0.00 0 0 0 2 427 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 0 0.00 12 235,000 11,750,000 2 428 MKPI Metropolitan Kentjana Tbk. --U6---2 16,125 16,000 -125 -0.78 1 400 6,400,000 2 429 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,700 14,700 0 0.00 7 50,300 739,370,000 1 430 MLIA Mulia Industrindo Tbk --U3---2 565 565 0 0.00 370 8,063,100 4,526,213,500 2 431 MLPL Multipolar Tbk. --S9---1 54 53 -1 -1.85 119 2,414,900 127,368,800 1 432 MLPT Multipolar Technology Tbk. --U9---1 368 350 -18 -4.89 30 23,800 7,684,200 1 433 MMLP Mega Manunggal Property Tbk. --S6---2 164 164 0 0.00 20 207,900 34,325,500 2 434 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,285 1,295 10 0.78 18,521 15,911,300 20,483,511,500 1 435 MOLI Madusari Murni Indah Tbk. --U3---2 1,000 1,030 30 3.00 3 15,000 15,450,000 2 436 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 590 600 10 1.69 419 3,645,500 2,167,522,500 1 437 MPOW Megapower Makmur Tbk. --U7---2 59 59 0 0.00 70 91,400 5,156,100 2 438 MPPA Matahari Putra Prima Tbk. --U9---1 97 100 3 3.09 117 786,800 78,093,800 1 439 MPRO Maha Properti Indonesia Tbk. --U6---2 780 800 20 2.56 12 3,400 2,733,500 2 440 MRAT Mustika Ratu Tbk. --U5---1 131 143 12 9.16 10 3,100 431,400 1 441 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,900 5,900 0 0.00 0 0 0 2 442 MSIN MNC Studios International Tbk. --M9---2 388 374 -14 -3.61 62 201,300 75,414,000 2 443 MSKY MNC Sky Vision Tbk. --U9---1 1,290 1,395 105 8.14 8 15,100 20,916,000 1 444 MTDL Metrodata Electronics Tbk. --S9K--1 1,535 1,520 -15 -0.98 343 1,708,400 2,644,806,000 1 445 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 446 MTLA Metropolitan Land Tbk. --U6---1 450 450 0 0.00 2 7,200 3,240,000 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---2 220 176 -44 -20.00 9 3,200 573,900 2 450 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 54 56 2 3.70 15 28,800 1,544,000 2 451 MYOH Samindo Resources Tbk. --U2---1 1,100 1,140 40 3.64 18 20,500 23,167,500 1 452 MYOR Mayora Indah Tbk. --M5KB-1 1,800 1,765 -35 -1.94 861 2,191,500 3,854,719,000 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 51 54 3 5.88 3 600 30,400 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 1,060 1,100 40 3.77 1,270 42,142,700 44,780,026,000 2 458 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 130 131 1 0.77 3 9,800 1,276,000 2 459 NFCX NFC Indonesia Tbk. --U9---2 2,590 2,580 -10 -0.39 2 1,000 2,580,000 2 460 NICK Charnic Capital Tbk. --U9---2 342 338 -4 -1.17 1 200 67,600 2 461 NIKL Pelat Timah Nusantara Tbk. --U3---1 326 384 58 17.79 5,020 22,207,600 8,490,801,800 1 462 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 463 NIRO City Retail Developments Tbk. --U6---2 144 142 -2 -1.39 22 260,500 36,615,100 2 464 NISP Bank OCBC NISP Tbk. --U8---1 840 840 0 0.00 17 75,500 63,727,000 1 465 NOBU Bank Nationalnobu Tbk. --U8---1 915 915 0 0.00 1 100 91,500 1 466 NRCA Nusa Raya Cipta Tbk. --U6---1 300 300 0 0.00 131 4,596,700 1,407,777,000 1 467 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 468 NZIA Nusantara Almazia Tbk. --U6---1 460 460 0 0.00 0 0 0 1 469 OASA Protech Mitra Perkasa Tbk. --U7---2 360 330 -30 -8.33 51 9,765,100 3,119,894,400 2 470 OCAP Onix Capital Tbk. --U9---2 155 155 0 0.00 0 0 0 2 471 OKAS Ancora Indonesia Resources Tbk. --U9---2 98 101 3 3.06 8 52,800 5,388,900 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 80 79 -1 -1.25 43 561,500 44,715,300 2 474 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 5 22,000 1,100,000 1 475 PALM Provident Agro Tbk. --U1---2 168 168 0 0.00 0 0 0 2 476 PAMG Bima Sakti Pertiwi Tbk. --U6---1 117 136 19 16.24 3,210 34,497,200 4,765,245,500 1 477 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 91 85 -6 -6.59 4 3,200 272,000 2 478 PANR Panorama Sentrawisata Tbk. --U9---1 192 178 -14 -7.29 78 331,600 61,467,300 1 479 PANS Panin Sekuritas Tbk. --U8---1 1,000 950 -50 -5.00 53 287,500 273,084,000 1 480 PBID Panca Budi Idaman Tbk. --U3---1 930 895 -35 -3.76 20 102,400 91,781,000 1 481 PBRX Pan Brothers Tbk. --S4---1 368 368 0 0.00 0 0 0 1 482 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 750 0 0.00 0 0 0 1 483 PCAR Prima Cakrawala Abadi Tbk. --U5---2 246 204 -42 -17.07 52 92,900 18,550,300 2 484 PDES Destinasi Tirta Nusantara Tbk --U9---2 820 820 0 0.00 0 0 0 2 485 PEGE Panca Global Kapital Tbk. --U9---2 149 145 -4 -2.68 7 20,700 3,001,000 2 486 PEHA Phapros Tbk. --U5---2 900 870 -30 -3.33 34 17,300 15,566,000 2 487 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,280 1,290 10 0.78 8,140 88,138,900 114,854,055,500 1 488 PGJO Tourindo Guide Indonesia Tbk. --U----3 87 85 -2 -2.30 16 24,000 1,987,500 3 489 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 300 310 10 3.33 2 200 61,000 2 490 PICO Pelangi Indah Canindo Tbk --U3---2 545 472 -73 -13.39 79 57,200 27,687,000 2 491 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 825 825 0 0.00 3 300 247,500 1 492 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 1 2,500 125,000 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 3,300 100 3.12 4 700 2,312,000 1 495 PMJS Putra Mandiri Jembar Tbk. --U9---2 119 119 0 0.00 53 1,743,800 207,583,500 2 496 PNBN Bank Pan Indonesia Tbk --M8K--1 1,085 1,085 0 0.00 293 3,246,000 3,436,768,000 1 497 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 3 4,600 230,000 1 498 PNIN Paninvest Tbk. --U8---1 985 970 -15 -1.52 28 77,800 75,444,500 1 499 PNLF Panin Financial Tbk. --S8K--1 252 244 -8 -3.17 1,374 25,652,200 6,152,280,400 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 50 54 4 8.00 10 224,700 11,300,900 2 502 POLI Pollux Investasi Internasional Tbk. --U6---2 1,240 1,205 -35 -2.82 5 900 1,090,000 2 503 POLL Pollux Properti Indonesia Tbk. --U6---1 11,550 11,350 -200 -1.73 1,605 727,800 8,372,322,500 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 5 101,300 5,065,000 2 506 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 8 110,500 5,525,000 2 507 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 500 500 0 0.00 0 0 0 2 508 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 3 15,600 780,000 2 509 POWR Cikarang Listrindo Tbk. --M7---2 745 755 10 1.34 135 1,128,900 855,503,000 2 510 PPRE PP Presisi Tbk. --U7---1 160 158 -2 -1.25 2,499 9,478,300 1,527,867,000 1 511 PPRO PP Properti Tbk. --U6K--1 51 50 -1 -1.96 1,536 78,343,600 3,924,665,900 1 512 PRAS Prima Alloy Steel Universal Tbk. --U4---1 177 188 11 6.21 12 11,400 2,016,800 1 513 PRDA Prodia Widyahusada Tbk. --U9---1 3,600 3,600 0 0.00 7 5,300 18,266,000 1 514 PRIM Royal Prima Tbk. --U9---2 310 310 0 0.00 3 1,100 339,000 2 515 PSAB J Resources Asia Pasifik Tbk. --M2---2 214 208 -6 -2.80 2,672 82,572,900 17,287,079,000 2 516 PSDN Prasidha Aneka Niaga Tbk --U5---2 180 180 0 0.00 0 0 0 2 517 PSGO Palma Serasih Tbk. --U1---2 112 99 -13 -11.61 2 900 90,200 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---1 161 161 0 0.00 30 522,200 83,885,700 1 520 PTBA Bukit Asam Tbk. --S2BXO1 2,240 2,200 -40 -1.79 7,258 39,002,300 86,826,127,000 1 521 PTIS Indo Straits Tbk. --U7---1 91 75 -16 -17.58 7 1,900 162,000 1 522 PTPP PP (Persero) Tbk. --S6XXO1 1,205 1,120 -85 -7.05 6,941 57,033,900 65,428,743,000 1 523 PTPW Pratama Widya Tbk. --U7---2 780 710 -70 -8.97 20 29,700 21,424,500 2 524 PTRO Petrosea Tbk. --S2---1 1,285 1,290 5 0.39 387 748,800 973,446,500 1 525 PTSN Sat Nusapersada Tbk --M4---1 214 202 -12 -5.61 111 536,200 112,232,600 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---2 143 142 -1 -0.70 2,596 4,506,100 634,579,200 2 529 PURE Trinitan Metals and Minerals Tbk. --U3---1 130 118 -12 -9.23 1,571 14,676,100 1,852,872,900 1 530 PWON Pakuwon Jati Tbk. --S6B3O1 530 525 -5 -0.94 2,852 40,923,600 21,873,447,000 1 531 PYFA Pyridam Farma Tbk --U5---2 181 180 -1 -0.55 1 200 36,000 2 532 PZZA Sarimelati Kencana Tbk. --U9---1 930 890 -40 -4.30 74 156,400 142,631,500 1 533 RAJA Rukun Raharja Tbk. --S7---1 92 89 -3 -3.26 749 4,573,900 413,605,200 1 534 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,035 905 -130 -12.56 2,688 12,482,700 11,458,229,500 1 535 RANC Supra Boga Lestari Tbk. --U9---1 272 272 0 0.00 0 0 0 1 536 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 7 86,300 4,315,000 1 537 RDTX Roda Vivatex Tbk --U6---1 4,800 4,800 0 0.00 3 10,500 50,400,000 1 538 REAL Repower Asia Indonesia Tbk. --U6---2 64 83 19 29.69 7,295 87,312,700 6,585,085,600 2 539 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 123 166 43 34.96 6 800 130,300 1 540 RICY Ricky Putra Globalindo Tbk --U4---1 129 129 0 0.00 6 4,300 487,500 1 541 RIGS Rig Tenders Indonesia Tbk. --U7---2 270 240 -30 -11.11 49 214,600 52,508,600 2 542 RIMO Rimo International Lestari Tbk --U6---2 50 50 0 0.00 0 0 0 2 543 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 464 464 0 0.00 63 427,900 197,700,000 2 544 RMBA Bentoel Internasional Investama Tbk. --U5---1 278 278 0 0.00 3 10,100 2,807,800 1 545 RODA Pikko Land Development Tbk. --U6---2 53 50 -3 -5.66 98 4,033,600 205,994,400 2 546 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,280 1,270 -10 -0.78 178 1,517,000 1,922,686,500 1 547 RUIS Radiant Utama Interinsco Tbk. --U2---2 190 160 -30 -15.79 13 154,400 27,799,200 2 548 SAFE Steady Safe Tbk --U7---2 199 199 0 0.00 53 219,000 43,605,200 2 549 SAME Sarana Meditama Metropolitan Tbk. --M9---2 160 150 -10 -6.25 37 620,800 99,702,200 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 50 53 3 6.00 11 46,000 2,302,400 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 9,100 0 0.00 3 1,000 9,100,000 1 554 SCMA Surya Citra Media Tbk. --S9XXO1 1,120 1,115 -5 -0.45 2,531 20,782,000 22,862,107,500 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 14 408,000 20,400,000 2 557 SDPC Millennium Pharmacon International Tbk. --U9---1 93 96 3 3.23 39 65,600 6,071,100 1 558 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 800 0 0.00 9 900 720,000 1 559 SFAN Surya Fajar Capital Tbk. --U9---2 875 880 5 0.57 17 54,600 47,776,000 2 560 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,200 0 0.00 2 300 664,000 1 561 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,620 4,620 0 0.00 0 0 0 2 562 SHIP Sillo Maritime Perdana Tbk. --U7---2 720 720 0 0.00 61 307,400 221,413,000 2 563 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,230 1,190 -40 -3.25 2,060 4,983,700 5,975,343,500 1 564 SILO Siloam International Hospitals Tbk. --M9K--1 6,400 6,425 25 0.39 233 491,300 3,137,145,000 1 565 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 566 SIMP Salim Ivomas Pratama Tbk. --M1---1 276 270 -6 -2.17 894 9,667,900 2,617,815,600 1 567 SINI Singaraja Putra Tbk. --U3---2 650 810 160 24.62 2 1,200 796,000 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---2 300 300 0 0.00 1 400 120,000 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---2 482 490 8 1.66 26 252,100 123,772,000 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 4,680 4,670 -10 -0.21 28 22,100 104,691,000 2 574 SMAR Smart Tbk. --U1---2 3,410 3,540 130 3.81 6 600 2,132,000 2 575 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 260 266 6 2.31 2,942 22,645,800 6,286,083,400 1 576 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 885 900 15 1.69 37 93,900 85,514,000 1 577 SMDM Suryamas Dutamakmur Tbk. --U6---2 100 100 0 0.00 3 300 27,400 2 578 SMDR Samudera Indonesia Tbk. --U7---1 168 171 3 1.79 102 341,800 58,859,800 1 579 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 10,475 10,400 -75 -0.72 4,346 5,128,300 53,908,847,500 1 580 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 200 200 0 0.00 30 171,500 33,367,200 1 581 SMMA Sinarmas Multiartha Tbk. --U8---1 13,500 13,500 0 0.00 0 0 0 1 582 SMMT Golden Eagle Energy Tbk. --U2---2 95 108 13 13.68 6 6,300 684,100 2 583 SMRA Summarecon Agung Tbk. --S6K--1 840 815 -25 -2.98 2,252 14,347,800 11,747,302,000 1 584 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 585 SMSM Selamat Sempurna Tbk. --U4K--1 1,470 1,420 -50 -3.40 1,237 3,422,000 4,857,334,000 1 586 SOCI Soechi Lines Tbk. --M7---1 103 101 -2 -1.94 976 12,817,600 1,286,811,700 1 587 SONA Sona Topas Tourism Industry Tbk. --U9---1 4,400 5,000 600 13.64 12 10,600 47,938,000 1 588 SOSS Shield On Service Tbk. --U9---2 438 410 -28 -6.39 20 15,700 6,202,800 2 589 SOTS Satria Mega Kencana Tbk. --U9---2 224 216 -8 -3.57 1 100 21,600 2 590 SPMA Suparma Tbk. --U3---1 298 296 -2 -0.67 15 37,600 11,184,800 1 591 SPTO Surya Pertiwi Tbk. --S9K--2 825 795 -30 -3.64 25 38,400 30,648,500 2 592 SQMI Wilton Makmur Indonesia Tbk. --U9---2 270 290 20 7.41 2,349 36,870,500 10,423,204,800 2 593 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 190 200 10 5.26 15 22,700 4,585,800 1 594 SRIL Sri Rejeki Isman Tbk. --S4LKO1 200 206 6 3.00 2,373 139,201,800 27,234,510,000 1 595 SRSN Indo Acidatama Tbk --U3---1 60 61 1 1.67 62 820,000 49,667,600 1 596 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,300 3,400 100 3.03 17 14,100 46,553,000 2 597 SSIA Surya Semesta Internusa Tbk. --S6K--1 645 645 0 0.00 557 4,913,500 3,104,595,500 1 598 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 810 840 30 3.70 1,007 73,227,400 57,416,394,000 1 599 SSTM Sunson Textile Manufacture Tbk --U4---2 500 500 0 0.00 0 0 0 2 600 STAR Buana Artha Anugerah Tbk. --U4---1 145 148 3 2.07 25 171,400 25,289,800 1 601 STTP Siantar Top Tbk. --U5---2 8,000 6,400 -1,600 -20.00 6 900 5,760,000 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 18 4,228,800 211,440,200 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 2,980 2,980 0 0.00 0 0 0 2 606 SWAT Sriwahana Adityakarta Tbk. --U3---2 82 75 -7 -8.54 85 2,480,300 188,712,000 2 607 TALF Tunas Alfin Tbk. --U3---2 258 258 0 0.00 0 0 0 2 608 TAMA Lancartama Sejati Tbk. --U6---2 366 424 58 15.85 1,959 18,380,600 7,260,962,400 2 609 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 95 110 15 15.79 2,459 68,777,900 7,232,500,200 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 1 200 10,000 1 612 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,105 1,060 -45 -4.07 2,071 16,934,900 18,157,125,500 1 613 TBLA Tunas Baru Lampung Tbk. --S5---1 615 610 -5 -0.81 964 2,518,800 1,539,074,000 1 614 TBMS Tembaga Mulia Semanan Tbk. --U3---2 760 795 35 4.61 2 5,200 3,955,500 2 615 TCID Mandom Indonesia Tbk. --U5---1 9,800 9,825 25 0.26 1 100 982,500 1 616 TCPI Transcoal Pacific Tbk. --U7---2 6,550 6,300 -250 -3.82 7,272 7,402,500 47,394,852,500 2 617 TDPM Tridomain Performance Materials Tbk. --M3K--1 197 197 0 0.00 14 47,900 9,035,900 1 618 TEBE Dana Brata Luhur Tbk. --S7---2 1,740 1,745 5 0.29 143 281,400 491,266,500 2 619 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 113 114 1 0.88 3,278 74,920,900 8,555,571,300 1 620 TFAS Telefast Indonesia Tbk. --U9---2 100 115 15 15.00 27 89,600 9,365,600 2 621 TFCO Tifico Fiber Indonesia Tbk. --U4---2 362 330 -32 -8.84 1 100 33,000 2 622 TGKA Tigaraksa Satria Tbk. --U9---2 5,400 5,400 0 0.00 0 0 0 2 623 TGRA Terregra Asia Energy Tbk. --U7---1 79 81 2 2.53 281 1,876,300 151,051,300 1 624 TIFA Tifa Finance Tbk. --U8---2 218 202 -16 -7.34 3 300 63,400 2 625 TINS Timah Tbk. --S2K--1 575 575 0 0.00 2,255 19,907,000 11,518,364,000 1 626 TIRA Tira Austenite Tbk --U9---2 258 274 16 6.20 23 30,100 7,718,800 2 627 TIRT Tirta Mahakam Resources Tbk --U3---1 52 53 1 1.92 9 284,900 15,346,000 1 628 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 6,000 5,850 -150 -2.50 4,396 3,757,200 22,975,130,000 1 629 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,490 3,440 -50 -1.43 11,632 96,802,900 337,937,106,000 1 630 TMAS Temas Tbk. --M7---1 75 74 -1 -1.33 123 1,754,400 132,864,900 1 631 TMPO Tempo Intimedia Tbk. --U9---2 160 160 0 0.00 0 0 0 2 632 TNCA Trimuda Nuansa Citra Tbk. --U7---2 228 228 0 0.00 0 0 0 2 633 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 360 -10 -2.70 13 134,500 46,133,000 1 634 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 58 1,680,900 84,045,000 1 635 TOTL Total Bangun Persada Tbk. --S6---1 372 372 0 0.00 169 1,908,200 713,978,000 1 636 TOTO Surya Toto Indonesia Tbk. --U3---2 220 242 22 10.00 2 400 94,800 2 637 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 805 805 0 0.00 9,874 98,564,100 79,808,937,000 1 638 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,000 7,900 -100 -1.25 849 1,899,500 14,959,025,000 2 639 TPMA Trans Power Marine Tbk. --U7---2 294 294 0 0.00 0 0 0 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---1 135 125 -10 -7.41 2 2,000 250,000 1 643 TRIN Perintis Triniti Properti Tbk. --U6---2 190 191 1 0.53 706 8,312,800 1,590,169,000 2 644 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 645 TRIS Trisula International Tbk. --U4---2 296 288 -8 -2.70 8 10,400 2,995,200 2 646 TRST Trias Sentosa Tbk. --U3---1 380 380 0 0.00 6 37,800 14,364,000 1 647 TRUK Guna Timur Raya Tbk. --U7---2 81 79 -2 -2.47 23 813,300 64,960,700 2 648 TRUS Trust Finance Indonesia Tbk --U8---2 288 350 62 21.53 2 200 71,000 2 649 TSPC Tempo Scan Pacific Tbk. --U5---1 1,240 1,220 -20 -1.61 11 4,700 5,802,000 1 650 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,410 3,400 -10 -0.29 2 1,100 3,740,000 2 651 TURI Tunas Ridean Tbk. --U9---1 1,240 1,290 50 4.03 19 191,600 241,150,500 1 652 UCID Uni-Charm Indonesia Tbk. --U4---1 1,610 1,600 -10 -0.62 258 767,100 1,226,105,500 1 653 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,610 1,515 -95 -5.90 503 399,900 610,083,000 1 654 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,960 3,000 40 1.35 1 100 300,000 1 655 UNIT Nusantara Inti Corpora Tbk --U4---2 171 190 19 11.11 1 100 19,000 2 656 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 69 69 0 0.00 28 564,400 38,487,900 1 657 UNTR United Tractors Tbk. --S9BXO1 16,600 16,675 75 0.45 6,289 5,773,400 97,655,495,000 1 658 UNVR Unilever Indonesia Tbk. --M5BXO1 6,825 6,900 75 1.10 9,813 20,747,600 144,894,500,000 1 659 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,010 2,000 -10 -0.50 6 7,900 15,798,000 2 660 VICO Victoria Investama Tbk. --U8---1 92 103 11 11.96 8 4,500 407,900 1 661 VINS Victoria Insurance Tbk. --U8---2 103 102 -1 -0.97 14 13,400 1,343,100 2 662 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 9 31,900 1,595,000 1 663 VOKS Voksel Electric Tbk. --U4---1 270 274 4 1.48 24 64,100 17,884,600 1 664 VRNA Verena Multi Finance Tbk. --U8---2 120 120 0 0.00 1 100 12,000 2 665 WAPO Wahana Pronatural Tbk. --U9---2 80 80 0 0.00 2 26,400 2,114,000 2 666 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 224 214 -10 -4.46 2,268 47,256,900 10,349,965,200 1 667 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 120 120 0 0.00 154 630,900 75,107,300 1 668 WICO Wicaksana Overseas International Tbk. --U9---2 496 420 -76 -15.32 9 900 408,400 2 669 WIIM Wismilak Inti Makmur Tbk. --S5---1 111 116 5 4.50 276 1,967,400 228,342,900 1 670 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,875 1,800 -75 -4.00 4,962 11,082,600 20,165,281,500 1 671 WINS Wintermar Offshore Marine Tbk. --U7---1 86 90 4 4.65 2 33,400 2,872,800 1 672 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 268 268 0 0.00 42 69,000 18,633,000 1 673 WOOD Integra Indocabinet Tbk. --S5K--1 396 390 -6 -1.52 227 2,161,600 833,245,400 1 674 WOWS Ginting Jaya Energi Tbk. --U2---2 101 99 -2 -1.98 994 7,219,100 722,437,300 2 675 WSBP Waskita Beton Precast Tbk. --S3K--1 186 181 -5 -2.69 3,685 60,724,700 11,194,918,100 1 676 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 975 970 -5 -0.51 4,709 34,912,500 34,291,974,000 1 677 WTON Wijaya Karya Beton Tbk. --S3K--1 324 316 -8 -2.47 1,225 11,655,000 3,709,937,200 1 678 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 23 351,100 17,555,000 2 679 YPAS Yanaprima Hastapersada Tbk --U3---2 179 179 0 0.00 0 0 0 2 680 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 220 200 -20 -9.09 1 100 20,000 2 681 ZBRA Zebra Nusantara Tbk --U9---2 50 50 0 0.00 3 9,400 470,000 2 682 ZINC Kapuas Prima Coal Tbk. --U2---2 318 296 -22 -6.92 577 40,378,700 12,432,262,400 2 683 ZONE Mega Perintis Tbk. --U4---2 368 450 82 22.28 8 3,300 1,441,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------