STOCK QUOTATION ------------------- DATE : Thursday, 05 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. --M1K--1 9,750 9,950 200 2.05 1,315 1,220,200 12,238,087,500 1 2 ABBA Mahaka Media Tbk. --U9---2 55 55 0 0.00 2,406 22,350,700 1,259,833,600 2 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,600 5,600 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. --U9---1 1,475 1,475 0 0.00 0 0 0 1 5 ACES Ace Hardware Indonesia Tbk. --M9B3O1 1,535 1,485 -50 -3.26 2,945 8,597,300 12,838,738,000 1 6 ACST Acset Indonusa Tbk. --U6---1 276 238 -38 -13.77 1,722 8,203,700 1,924,081,000 1 7 ADES Akasha Wira International Tbk. --U5---2 895 895 0 0.00 8 3,400 3,043,000 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 790 790 0 0.00 2,015 19,703,100 15,744,987,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,975 9,975 0 0.00 146 196,300 1,956,127,500 1 10 ADMG Polychem Indonesia Tbk --U3---1 117 118 1 0.85 42 423,200 50,612,000 1 11 ADRO Adaro Energy Tbk. --M2BXO1 1,205 1,175 -30 -2.49 6,868 63,958,800 75,811,174,000 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 440 426 -14 -3.18 37 480,400 204,652,000 2 13 AGII Aneka Gas Industri Tbk. --M3---1 555 550 -5 -0.90 22 50,600 28,057,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 128 160 32 25.00 6,462 66,185,700 10,540,776,200 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 147 140 -7 -4.76 8 5,600 808,500 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 52 51 -1 -1.92 22 69,400 3,503,500 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. --M9XXO1 2,540 2,540 0 0.00 2,285 10,267,400 26,300,939,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 256 230 -26 -10.16 40 891,300 223,826,800 2 23 ALDO Alkindo Naratama Tbk. --U3---2 466 470 4 0.86 13 6,500 3,045,000 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---2 244 204 -40 -16.39 4 800 166,800 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 398 398 0 0.00 0 0 0 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 298 0 0.00 3 1,300 389,400 2 28 AMAR Bank Amar Indonesia Tbk. --U8---2 272 280 8 2.94 59 75,600 20,819,000 2 29 AMFG Asahimas Flat Glass Tbk. --U3---1 2,800 2,800 0 0.00 0 0 0 1 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 388 380 -8 -2.06 10 6,500 2,456,400 2 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,300 2,270 -30 -1.30 111 218,800 498,690,000 2 32 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 780 790 10 1.28 28 17,400 13,758,000 1 33 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 10 32,500 1,625,000 2 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 700 0 0.00 1 2,000 1,400,000 1 35 ANTM Aneka Tambang Tbk. --M2XXO1 630 630 0 0.00 5,363 53,646,700 34,117,540,500 1 36 APEX Apexindo Pratama Duta Tbk. --U2---2 115 108 -7 -6.09 22 68,300 8,178,800 2 37 APIC Pacific Strategic Financial Tbk. --U8---2 700 735 35 5.00 36 16,200 11,278,000 2 38 APII Arita Prima Indonesia Tbk. --U9---2 220 220 0 0.00 0 0 0 2 39 APLI Asiaplast Industries Tbk. --U3---1 156 150 -6 -3.85 8 26,500 4,125,600 1 40 APLN Agung Podomoro Land Tbk. CRM6K--1 145 145 0 0.00 1,207 22,970,900 3,389,784,000 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---2 625 625 0 0.00 6 7,800 4,871,500 2 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,800 1,780 -20 -1.11 19 29,500 52,657,000 2 45 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. --M3---1 428 428 0 0.00 146 5,612,200 2,402,611,000 1 47 ARTA Arthavest Tbk --U9---2 434 434 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 3,400 3,250 -150 -4.41 6 6,300 20,215,000 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 1,000 990 -10 -1.00 1 500 495,000 1 52 ASGR Astra Graphia Tbk. --U9---1 940 960 20 2.13 30 28,100 26,990,500 1 53 ASII Astra International Tbk. --M4BXO1 5,975 6,050 75 1.26 6,029 40,537,300 242,160,090,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 121 115 -6 -4.96 24 13,600 1,639,200 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,195 1,220 25 2.09 71 148,000 178,607,500 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 318 324 6 1.89 2,239 29,016,000 9,476,452,200 2 57 ASRI Alam Sutera Realty Tbk. --M6---1 157 157 0 0.00 593 4,299,000 678,471,800 1 58 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 2,020 0 0.00 6 700 1,345,500 2 59 ASSA Adi Sarana Armada Tbk. --M7K--1 535 580 45 8.41 383 10,029,900 5,542,596,000 1 60 ATIC Anabatic Technologies Tbk. --U9---1 705 705 0 0.00 0 0 0 1 61 AUTO Astra Otoparts Tbk. --M4---1 1,060 1,090 30 2.83 377 1,134,300 1,227,819,000 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 0 0.00 38 131,900 6,595,000 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 3 1,600 80,000 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 350 350 0 0.00 10 88,800 30,747,000 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 58 61 3 5.17 608 4,069,500 261,008,900 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 795 800 5 0.63 6 5,000 3,967,000 2 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 0 0.00 2 900 45,000 1 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 1 100 5,000 2 69 BATA Sepatu Bata Tbk. --U4---1 630 645 15 2.38 15 34,600 22,126,500 1 70 BAYU Bayu Buana Tbk --U9---2 1,105 1,125 20 1.81 1 100 112,500 2 71 BBCA Bank Central Asia Tbk. --M8B3O1 32,200 32,175 -25 -0.08 16,593 15,516,600 497,923,862,500 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 116 114 -2 -1.72 8 18,300 2,034,800 2 73 BBKP Bank Bukopin Tbk. --M8---1 175 175 0 0.00 2,236 30,886,700 5,684,129,800 1 74 BBLD Buana Finance Tbk. --U8---2 428 426 -2 -0.47 1 100 42,600 2 75 BBMD Bank Mestika Dharma Tbk. --U8---1 2,180 2,690 510 23.39 2 200 487,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3O1 6,950 6,825 -125 -1.80 7,620 39,130,600 267,379,312,500 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3O1 4,220 4,150 -70 -1.66 15,626 133,588,200 562,894,298,000 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. --M8LKO1 1,750 1,720 -30 -1.71 2,727 11,514,200 20,075,407,000 1 80 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 298 0 0.00 0 0 0 1 81 BCAP MNC Kapital Indonesia Tbk. --M8---1 153 153 0 0.00 31 125,100 18,926,900 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 17 18,000 900,000 2 84 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,260 3,170 -90 -2.76 1,785 3,055,000 9,839,138,000 1 85 BEEF Estika Tata Tiara Tbk. --M1---2 292 298 6 2.05 323 1,364,100 409,377,200 2 86 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 0 0 0 2 87 BELL Trisula Textile Industries Tbk. --U4---2 800 810 10 1.25 43 67,000 53,763,000 2 88 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 149 149 0 0.00 629 12,404,500 1,860,926,900 1 89 BFIN BFI Finance Indonesia Tbk. --M8---2 450 450 0 0.00 71 361,200 162,398,600 2 90 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 72 839,800 41,990,400 2 91 BHIT MNC Investama Tbk. --M9---1 62 61 -1 -1.61 190 8,037,800 497,535,200 1 92 BIKA Binakarya Jaya Abadi Tbk. --U6---2 145 184 39 26.90 7 900 165,700 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---1 890 890 0 0.00 15 17,100 15,386,000 1 95 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 1 200 10,000 2 96 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 1 1,000 50,000 2 97 BIRD Blue Bird Tbk. --M7---1 2,170 2,150 -20 -0.92 353 1,031,000 2,260,037,000 1 98 BISI BISI International Tbk. --U1---1 940 930 -10 -1.06 54 49,600 45,056,000 1 99 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 985 975 -10 -1.02 1,798 8,098,400 7,987,350,000 1 100 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 630 625 -5 -0.79 1,032 6,088,300 3,816,998,500 1 101 BKDP Bukit Darmo Property Tbk --U6---2 50 50 0 0.00 33 190,200 9,789,200 2 102 BKSL Sentul City Tbk. --U6K--1 50 50 0 0.00 155 11,115,600 555,780,000 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 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---2 530 520 -10 -1.89 105 92,000 48,327,500 2 107 BMAS Bank Maspion Indonesia Tbk. --U8---2 270 270 0 0.00 1 100 27,000 2 108 BMRI Bank Mandiri (Persero) Tbk. --M8B3O1 7,475 7,600 125 1.67 7,074 52,374,300 396,060,617,500 1 109 BMSR Bintang Mitra Semestaraya Tbk --U9---1 72 73 1 1.39 7 2,900 231,200 1 110 BMTR Global Mediacom Tbk. --M9K--1 322 318 -4 -1.24 865 10,747,200 3,466,733,400 1 111 BNBA Bank Bumi Arta Tbk. --U8---1 302 308 6 1.99 39 323,500 98,622,200 1 112 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 5 7,000 350,000 2 113 BNGA Bank CIMB Niaga Tbk. --M8K--1 810 845 35 4.32 566 4,237,700 3,539,785,500 1 114 BNII Bank Maybank Indonesia Tbk. --U8---1 182 185 3 1.65 37 164,500 30,178,500 1 115 BNLI Bank Permata Tbk. --M8K--1 1,275 1,315 40 3.14 3,586 64,243,700 83,195,427,000 1 116 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,560 0 0.00 118 107,300 167,525,000 2 117 BOLA Bali Bintang Sejahtera Tbk. --U9---2 226 222 -4 -1.77 12 8,300 1,828,600 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 94 91 -3 -3.19 666 5,641,300 525,415,800 2 120 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,200 1,200 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 85 88 3 3.53 6 6,300 536,000 1 123 BRAM Indo Kordsa Tbk. --U4---1 4,510 4,510 0 0.00 0 0 0 1 124 BRIS Bank BRIsyariah Tbk. --M8---1 204 254 50 24.51 3,625 52,301,200 12,409,981,800 1 125 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 14 135,700 6,785,000 2 126 BRNA Berlina Tbk. --U3---2 1,045 1,045 0 0.00 0 0 0 2 127 BRPT Barito Pacific Tbk. --M3XXO1 1,020 1,015 -5 -0.49 5,241 62,317,800 63,512,990,000 1 128 BSDE Bumi Serpong Damai Tbk. --M6XXO1 1,115 1,100 -15 -1.35 1,601 5,595,100 6,149,015,000 1 129 BSIM Bank Sinarmas Tbk. --U8---1 520 520 0 0.00 0 0 0 1 130 BSSR Baramulti Suksessarana Tbk. --U2---2 1,850 1,840 -10 -0.54 7 1,000 1,822,000 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 2 600 30,000 2 133 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 134 BTON Betonjaya Manunggal Tbk. --U3---2 180 180 0 0.00 25 220,000 39,228,100 2 135 BTPN Bank BTPN Tbk. --U8---1 2,770 2,700 -70 -2.53 44 45,600 124,189,000 1 136 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XXO1 3,960 4,060 100 2.53 5,050 16,232,500 66,184,776,000 1 137 BUDI Budi Starch & Sweetener Tbk. --U5---1 95 95 0 0.00 8 25,400 2,393,000 1 138 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,190 1,185 -5 -0.42 2 1,100 1,303,500 2 139 BULL Buana Lintas Lautan Tbk. --M7---1 149 151 2 1.34 266 49,963,600 7,541,504,800 1 140 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 142 3,208,400 160,420,000 2 141 BUVA Bukit Uluwatu Villa Tbk. --U9---2 92 92 0 0.00 26 394,000 36,016,800 2 142 BVIC Bank Victoria International Tbk. --U8---1 62 62 0 0.00 22 446,000 27,704,300 1 143 BWPT Eagle High Plantations Tbk. --U1---1 103 102 -1 -0.97 2,992 77,716,100 8,102,733,700 1 144 BYAN Bayan Resources Tbk. --U2---1 15,200 15,200 0 0.00 1 100 1,520,000 1 145 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 51 50 -1 -1.96 91 1,085,200 54,555,000 2 146 CAMP Campina Ice Cream Industry Tbk. --U5---1 194 210 16 8.25 466 2,514,300 511,094,000 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. --M9---1 87 110 23 26.44 219 5,318,800 537,029,100 1 149 CASA Capital Financial Indonesia Tbk. --U8---2 410 398 -12 -2.93 22 27,900 11,052,000 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. --M4---2 242 242 0 0.00 70 127,200 30,745,600 2 152 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,550 1,530 -20 -1.29 23 19,700 30,425,500 1 153 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 61 62 1 1.64 131 2,618,600 163,992,600 2 154 CFIN Clipan Finance Indonesia Tbk. --U8---1 240 246 6 2.50 38 1,582,800 381,236,600 1 155 CINT Chitose Internasional Tbk. --U5---2 282 272 -10 -3.55 15 136,600 37,538,600 2 156 CITA Cita Mineral Investindo Tbk. --U2---2 2,000 2,000 0 0.00 0 0 0 2 157 CITY Natura City Developments Tbk. --U6---1 51 50 -1 -1.96 12 18,600 933,500 1 158 CKRA Cakra Mineral Tbk. --U2---2 76 76 0 0.00 0 0 0 2 159 CLAY Citra Putra Realty Tbk. --U9---2 2,900 2,910 10 0.34 126 1,021,700 3,018,028,000 2 160 CLEO Sariguna Primatirta Tbk. --M5K--1 450 440 -10 -2.22 347 4,210,200 1,876,185,400 1 161 CLPI Colorpak Indonesia Tbk. --U9---2 730 735 5 0.68 2 1,900 1,392,000 2 162 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,730 1,720 -10 -0.58 4 3,500 5,992,000 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---2 264 276 12 4.55 4 600 162,400 2 167 COCO Wahana Interfood Nusantara Tbk. --U5---2 855 930 75 8.77 12 26,700 24,297,500 2 168 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 0 0 0 2 169 CPIN Charoen Pokphand Indonesia Tbk --M3BXO1 6,425 6,500 75 1.17 3,937 5,925,500 38,447,815,000 1 170 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 2 1,000 50,000 2 171 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 0 0 0 1 172 CSAP Catur Sentosa Adiprana Tbk. --U9---1 430 428 -2 -0.47 25 1,291,800 551,162,000 1 173 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 6 354,500 17,725,000 2 174 CSRA Cisadane Sawit Raya Tbk. --U1---2 615 625 10 1.63 1,514 8,515,000 5,110,513,000 2 175 CTBN Citra Tubindo Tbk. --U3---1 2,370 2,370 0 0.00 0 0 0 1 176 CTRA Ciputra Development Tbk. --M6XXO1 945 920 -25 -2.65 1,030 5,447,300 5,083,212,500 1 177 CTTH Citatah Tbk. --U2---2 53 53 0 0.00 23 150,400 7,856,100 2 178 DADA Diamond Citra Propertindo Tbk. --U6---2 160 170 10 6.25 2,890 25,285,700 4,317,138,200 2 179 DART Duta Anggada Realty Tbk. --U6---1 290 290 0 0.00 0 0 0 1 180 DAYA Duta Intidaya Tbk. --U9---2 282 300 18 6.38 1 100 30,000 2 181 DEAL Dewata Freightinternational Tbk. --U7---2 220 236 16 7.27 6,149 101,431,800 23,548,337,000 2 182 DEFI Danasupra Erapacific Tbk. --U8---2 1,750 1,755 5 0.29 9 7,900 13,814,000 2 183 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 1 500 25,000 1 184 DFAM Dafam Property Indonesia Tbk. --U9---2 380 386 6 1.58 297 1,750,400 672,542,400 2 185 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 3 500 25,000 1 186 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,695 -5 -0.29 2 1,300 2,209,500 2 187 DILD Intiland Development Tbk. --U6---1 248 246 -2 -0.81 19 542,100 134,336,800 1 188 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,040 2,030 -10 -0.49 24 38,600 78,099,000 2 189 DKFT Central Omega Resources Tbk. --M2---2 116 116 0 0.00 403 2,775,900 324,916,800 2 190 DLTA Delta Djakarta Tbk. --U5---1 6,000 5,950 -50 -0.83 13 8,900 52,077,500 1 191 DMAS Puradelta Lestari Tbk. --M6K--1 240 232 -8 -3.33 1,293 23,971,400 5,653,122,200 1 192 DMMX Digital Mediatama Maxima Tbk. --U9---2 105 107 2 1.90 312 3,643,700 396,109,300 2 193 DMND Diamond Food Indonesia Tbk. --U5---1 970 970 0 0.00 32 17,500 16,982,500 1 194 DNAR Bank Oke Indonesia Tbk. --U8---1 254 300 46 18.11 1 100 30,000 1 195 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,350 3,300 -50 -1.49 4 1,900 6,278,000 2 196 DOID Delta Dunia Makmur Tbk. --M2---1 169 169 0 0.00 1,108 10,108,700 1,725,612,300 1 197 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 222 222 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 97 92 -5 -5.15 58 432,100 39,137,400 1 200 DSNG Dharma Satya Nusantara Tbk. --M1---1 392 404 12 3.06 76 618,300 245,607,400 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 1,100 1,070 -30 -2.73 30 95,000 100,021,000 1 203 DUTI Duta Pertiwi Tbk --U6---2 4,990 4,990 0 0.00 0 0 0 2 204 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,210 2,180 -30 -1.36 14 89,700 197,935,000 1 205 DWGL Dwi Guna Laksana Tbk. --U9---2 276 270 -6 -2.17 27 19,700 5,423,000 2 206 DYAN Dyandra Media International Tbk. --M9---1 55 54 -1 -1.82 1,174 1,595,500 86,129,800 1 207 EAST Eastparc Hotel Tbk. --M9---2 63 66 3 4.76 275 4,618,900 303,426,800 2 208 ECII Electronic City Indonesia Tbk. --U9---2 785 775 -10 -1.27 7 15,400 11,984,500 2 209 EKAD Ekadharma International Tbk. --U3---1 975 975 0 0.00 213 187,100 182,316,000 1 210 ELSA Elnusa Tbk. --M2K--1 232 234 2 0.86 1,264 24,213,100 5,752,759,200 1 211 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 212 EMDE Megapolitan Developments Tbk. --U6---2 202 200 -2 -0.99 1 10,000 2,000,000 2 213 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,250 250 5.00 38 35,500 171,450,000 1 214 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 4 4,200 210,000 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 2,240 2,240 0 0.00 0 0 0 2 217 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,785 1,790 5 0.28 2,124 9,784,500 17,420,711,000 1 218 ERTX Eratex Djaja Tbk. --U4---2 140 109 -31 -22.14 6 18,700 2,043,600 2 219 ESIP Sinergi Inti Plastindo Tbk. --U3---2 172 167 -5 -2.91 1,398 16,061,500 2,813,953,200 2 220 ESSA Surya Esa Perkasa Tbk. --M2K--1 169 168 -1 -0.59 241 1,626,600 274,877,800 1 221 ESTI Ever Shine Tex Tbk. --U4---1 50 50 0 0.00 5 5,000 250,000 1 222 ETWA Eterindo Wahanatama Tbk --U3---1 50 51 1 2.00 1 1,900 96,900 1 223 EXCL XL Axiata Tbk. --M7BXO1 2,540 2,480 -60 -2.36 3,287 10,332,200 25,631,365,000 1 224 FAST Fast Food Indonesia Tbk. --U9---2 1,095 1,100 5 0.46 24 50,000 55,000,000 2 225 FASW Fajar Surya Wisesa Tbk. --U3---1 7,025 7,025 0 0.00 0 0 0 1 226 FILM MD Pictures Tbk. --U9---1 168 166 -2 -1.19 617 3,013,600 502,678,500 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---2 172 159 -13 -7.56 7,386 49,710,400 8,698,849,500 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 62 60 -2 -3.23 21 15,100 875,800 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 99 112 13 13.13 716 2,899,600 330,796,100 2 233 FORU Fortune Indonesia Tbk --U9---2 122 120 -2 -1.64 1 200 24,000 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 80 -3 -3.61 61 509,900 41,511,600 2 236 FREN Smartfren Telecom Tbk. --U7---1 93 96 3 3.23 2,286 57,282,900 5,450,925,500 1 237 FUJI Fuji Finance Indonesia Tbk. --U8---2 103 105 2 1.94 9 13,300 1,345,000 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 56 58 2 3.57 358 2,382,000 142,099,300 2 240 GDYR Goodyear Indonesia Tbk. --U4---1 1,715 1,715 0 0.00 0 0 0 1 241 GEMA Gema Grahasarana Tbk. --U9---2 364 364 0 0.00 2 11,000 4,004,000 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 51,775 50,950 -825 -1.59 2,337 653,500 33,550,502,500 1 244 GGRP Gunung Raja Paksi Tbk. --U3---2 392 408 16 4.08 18 38,500 15,681,600 2 245 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,200 1,200 0 0.00 0 0 0 1 246 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 276 284 8 2.90 5,538 63,789,200 18,421,575,600 1 247 GJTL Gajah Tunggal Tbk. --M4---1 408 420 12 2.94 360 1,506,700 623,895,000 1 248 GLOB Global Teleshop Tbk. --U9---2 330 330 0 0.00 0 0 0 2 249 GLVA Galva Technologies Tbk. --U9---2 270 260 -10 -3.70 21 51,500 13,297,800 2 250 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 78 95 17 21.79 4,902 103,805,000 9,850,648,300 1 251 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,750 19,000 1,250 7.04 2 200 3,800,000 2 252 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 222 222 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 1,270 -5 -0.39 73 210,900 267,468,500 1 255 GPRA Perdana Gapuraprima Tbk. --U6---1 54 52 -2 -3.70 14 65,100 3,424,900 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---2 106 105 -1 -0.94 2 200 21,300 2 259 GWSA Greenwood Sejahtera Tbk. --U6---1 140 134 -6 -4.29 19 31,600 4,265,400 1 260 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 1 200 10,000 1 261 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 262 HDFA Radana Bhaskara Finance Tbk. --U8---1 149 151 2 1.34 3 400 60,800 1 263 HDIT Hensel Davest Indonesia Tbk. --U9---1 575 565 -10 -1.74 10 6,000 3,375,700 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 2,980 3,000 20 0.67 71 375,400 1,125,840,000 1 266 HELI Jaya Trishindo Tbk. --U7---2 174 172 -2 -1.15 2 200 34,400 2 267 HERO Hero Supermarket Tbk. --U9---1 790 790 0 0.00 4 7,700 6,083,000 1 268 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,000 3,060 60 2.00 31 25,000 76,361,000 1 269 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 575 0 0.00 4 7,800 4,485,000 1 270 HKMU HK Metals Utama Tbk. --U9---1 150 185 35 23.33 379 8,200,400 1,362,730,300 1 271 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,785 1,785 0 0.00 3,883 28,202,000 50,387,349,500 1 272 HOKI Buyung Poetra Sembada Tbk. --U5K--1 920 920 0 0.00 687 23,526,000 21,702,941,500 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 4 8,100 810,000 1 275 HRME Menteng Heritage Realty Tbk. --U9---2 950 965 15 1.58 280 68,654,700 65,320,013,500 2 276 HRTA Hartadinata Abadi Tbk. --M5---1 260 260 0 0.00 20 169,600 43,796,000 1 277 HRUM Harum Energy Tbk. --M2K--1 1,215 1,210 -5 -0.41 33 232,800 282,678,500 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---2 378 378 0 0.00 14 102,100 38,563,200 2 280 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,100 9,000 -100 -1.10 1 100 900,000 1 281 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,950 10,950 0 0.00 3,028 6,386,500 69,914,755,000 1 282 ICON Island Concepts Indonesia Tbk. --U9---2 70 65 -5 -7.14 3 37,600 2,444,000 2 283 IDPR Indonesia Pondasi Raya Tbk. --U6---1 290 288 -2 -0.69 51 222,000 74,477,000 1 284 IFII Indonesia Fibreboard Industry Tbk. --U3---1 161 158 -3 -1.86 39 29,500 4,742,900 1 285 IFSH Ifishdeco Tbk. --U2---2 460 500 40 8.70 12 77,500 35,859,000 2 286 IGAR Champion Pacific Indonesia Tbk. --U3---1 296 300 4 1.35 20 16,600 4,861,200 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 2 2,000 100,000 1 289 IKAN Era Mandiri Cemerlang Tbk. --U5---2 150 156 6 4.00 132 900,200 139,481,700 2 290 IKBI Sumi Indo Kabel Tbk. --U4---2 240 250 10 4.17 2 1,100 275,000 2 291 IMAS Indomobil Sukses Internasional Tbk. --M4---1 680 685 5 0.74 439 2,054,200 1,417,064,500 1 292 IMJS Indomobil Multi Jasa Tbk. --M8---1 230 228 -2 -0.87 15 54,900 12,935,400 1 293 IMPC Impack Pratama Industri Tbk. --U3---2 1,070 1,075 5 0.47 49 239,400 256,619,000 2 294 INAF Indofarma (Persero) Tbk. --U5---1 720 815 95 13.19 9,639 39,808,400 32,074,837,500 1 295 INAI Indal Aluminium Industry Tbk. --U3---2 390 420 30 7.69 13 34,300 13,378,000 2 296 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 1 100 5,000 2 297 INCI Intanwijaya Internasional Tbk --U3---1 384 360 -24 -6.25 14 48,500 17,925,000 1 298 INCO Vale Indonesia Tbk. --M2XXO1 2,710 2,670 -40 -1.48 3,187 10,288,500 27,808,684,000 1 299 INDF Indofood Sukses Makmur Tbk. --M5BXO1 7,175 7,200 25 0.35 2,650 4,037,100 29,004,335,000 1 300 INDO Royalindo Investa Wijaya Tbk. --U6---2 81 84 3 3.70 222 577,400 49,154,000 2 301 INDR Indo-Rama Synthetics Tbk. --U4---1 1,970 2,300 330 16.75 40 49,400 110,807,000 1 302 INDS Indospring Tbk. --M4---1 1,860 1,805 -55 -2.96 19 8,700 15,732,000 1 303 INDX Tanah Laut Tbk --U9---2 51 52 1 1.96 7 6,200 323,500 2 304 INDY Indika Energy Tbk. --M2K--1 785 760 -25 -3.18 1,282 4,098,900 3,203,252,000 1 305 INKP Indah Kiat Pulp & Paper Tbk. --M3B3O1 6,350 6,250 -100 -1.57 4,592 6,768,700 43,208,127,500 1 306 INOV Inocycle Technology Group Tbk. --M3---2 314 316 2 0.64 39 492,500 155,896,400 2 307 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 0 0.00 4 800 40,000 1 308 INPP Indonesian Paradise Property Tbk. --U9---2 845 740 -105 -12.43 28 21,900 17,117,500 2 309 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,800 3,750 -50 -1.32 8 1,300 4,884,000 2 310 INRU Toba Pulp Lestari Tbk. --U3---2 810 810 0 0.00 0 0 0 2 311 INTA Intraco Penta Tbk. --U9---2 450 450 0 0.00 11 35,500 15,973,600 2 312 INTD Inter Delta Tbk --U9---2 216 216 0 0.00 0 0 0 2 313 INTP Indocement Tunggal Prakarsa Tbk. --M3BXO1 15,525 15,000 -525 -3.38 3,374 1,676,100 25,285,800,000 1 314 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 458 454 -4 -0.87 256 1,352,000 619,293,800 2 315 IPCM Jasa Armada Indonesia Tbk. --U7---2 151 151 0 0.00 60 69,000 10,312,400 2 316 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 65 64 -1 -1.54 10 51,100 3,273,400 1 317 IPTV MNC Vision Networks Tbk. --U9---1 398 394 -4 -1.01 163 1,450,600 570,651,000 1 318 IRRA Itama Ranoraya Tbk. --U9---2 635 615 -20 -3.15 510 3,604,900 2,218,766,000 2 319 ISAT Indosat Tbk. --M7K--1 2,260 2,240 -20 -0.88 1,807 3,194,900 7,216,926,000 1 320 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 154 151 -3 -1.95 399 4,784,100 733,856,500 1 321 ITIC Indonesian Tobacco Tbk. --U5---2 1,870 1,800 -70 -3.74 3,845 10,668,000 19,911,018,000 2 322 ITMA Sumber Energi Andalan Tbk. --U9---2 290 300 10 3.45 41 18,900 5,908,000 2 323 ITMG Indo Tambangraya Megah Tbk. --M2XXO1 10,950 10,900 -50 -0.46 1,650 1,200,100 13,184,962,500 1 324 JAST Jasnita Telekomindo Tbk. --U7---2 1,270 1,230 -40 -3.15 306 616,600 798,064,500 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 76 76 0 0.00 61 156,900 12,631,600 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 0 0 0 2 329 JIHD Jakarta International Hotels & Development Tbk. --U9---2 525 580 55 10.48 3 1,200 695,000 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---2 470 466 -4 -0.85 8 2,000 955,800 2 333 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,520 1,520 0 0.00 1,879 6,249,300 9,517,917,000 1 334 JRPT Jaya Real Property Tbk. --M6K--1 458 458 0 0.00 583 13,777,500 6,311,158,600 1 335 JSKY Sky Energy Indonesia Tbk. --U4---1 116 119 3 2.59 1,301 18,219,800 2,170,937,200 1 336 JSMR Jasa Marga (Persero) Tbk. --M7BXO1 4,820 4,890 70 1.45 2,120 6,140,600 30,036,372,000 1 337 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 950 950 0 0.00 0 0 0 2 338 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 945 945 0 0.00 5 111,800 105,651,000 2 339 KAEF Kimia Farma (Persero) Tbk. --M5---1 745 915 170 22.82 8,045 41,645,300 36,116,103,500 1 340 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 0 0.00 3 12,000 600,000 2 341 KAYU Darmi Bersaudara Tbk. --U9---2 59 56 -3 -5.08 234 2,174,600 123,651,800 2 342 KBLI KMI Wire & Cable Tbk. --M4K--1 430 428 -2 -0.47 139 594,000 252,875,400 1 343 KBLM Kabelindo Murni Tbk. --U4---2 250 274 24 9.60 23 90,300 24,202,000 2 344 KBLV First Media Tbk. --U9---2 348 346 -2 -0.57 1 300 103,800 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---2 930 900 -30 -3.23 16 40,900 37,186,500 2 347 KEEN Kencana Energi Lestari Tbk. --M7---1 390 390 0 0.00 56 2,417,900 937,454,400 1 348 KEJU Mulia Boga Raya Tbk. --U5---2 815 800 -15 -1.84 57 327,100 261,821,500 2 349 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 0 0.00 3 1,600 80,000 2 350 KICI Kedaung Indah Can Tbk --U5---1 224 230 6 2.68 12 4,800 1,076,200 1 351 KIJA Kawasan Industri Jababeka Tbk. --M6---1 280 280 0 0.00 321 1,173,400 326,430,600 1 352 KINO Kino Indonesia Tbk. --M5---1 3,020 3,200 180 5.96 279 1,864,600 5,798,261,000 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 1,710 1,730 20 1.17 10 1,600 2,691,000 2 355 KKGI Resource Alam Indonesia Tbk. --U2---1 200 204 4 2.00 3 3,700 774,800 1 356 KLBF Kalbe Farma Tbk. --M5BXO1 1,275 1,330 55 4.31 5,044 38,274,500 50,709,237,000 1 357 KMTR Kirana Megatara Tbk. --U3---2 250 236 -14 -5.60 5 4,100 993,600 2 358 KOBX Kobexindo Tractors Tbk. --U9---1 107 105 -2 -1.87 79 245,800 25,864,500 1 359 KOIN Kokoh Inti Arebama Tbk --U9---2 140 124 -16 -11.43 9 8,600 1,128,300 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---2 610 605 -5 -0.82 10 39,900 24,194,000 2 362 KOTA DMS Propertindo Tbk. --U6---1 700 670 -30 -4.29 21 9,105,300 6,145,611,000 1 363 KPAL Steadfast Marine Tbk. --U4---1 140 128 -12 -8.57 132 236,400 31,237,300 1 364 KPAS Cottonindo Ariesta Tbk. --U5---2 51 51 0 0.00 163 2,644,100 132,369,100 2 365 KPIG MNC Land Tbk. --M9---2 130 129 -1 -0.77 78 532,300 68,429,100 2 366 KRAH Grand Kartech Tbk. --U4---2 1,560 1,560 0 0.00 0 0 0 2 367 KRAS Krakatau Steel (Persero) Tbk. --U3---1 224 232 8 3.57 772 9,015,900 2,091,846,200 1 368 KREN Kresna Graha Investama Tbk. --U9---1 478 470 -8 -1.67 375 24,396,800 11,530,488,400 1 369 LAND Trimitra Propertindo Tbk. --U6---2 458 430 -28 -6.11 46 763,700 337,744,200 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---2 338 338 0 0.00 6 40,000 13,530,000 2 373 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 1 100 5,000 1 374 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,600 5,600 0 0.00 0 0 0 1 375 LINK Link Net Tbk. --M9---1 3,500 3,480 -20 -0.57 236 3,420,500 11,904,543,000 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 66 68 2 3.03 547 3,975,000 279,476,100 2 378 LMPI Langgeng Makmur Industri Tbk. --U5---2 89 89 0 0.00 0 0 0 2 379 LMSH Lionmesh Prima Tbk. --U3---2 157 206 49 31.21 5 500 93,400 2 380 LPCK Lippo Cikarang Tbk --U6---1 710 725 15 2.11 229 1,167,900 838,767,500 1 381 LPGI Lippo General Insurance Tbk. --U8---1 3,650 3,650 0 0.00 2 900 3,285,000 1 382 LPIN Multi Prima Sejahtera Tbk --U4---2 198 198 0 0.00 0 0 0 2 383 LPKR Lippo Karawaci Tbk. --M6K--1 238 240 2 0.84 1,162 27,702,500 6,597,572,200 1 384 LPLI Star Pacific Tbk --U9---2 67 53 -14 -20.90 4 20,500 1,088,600 2 385 LPPF Matahari Department Store Tbk. --M9XXO1 3,210 2,980 -230 -7.17 10,107 34,784,700 104,492,388,000 1 386 LPPS Lippo Securities Tbk. --U8---2 74 75 1 1.35 2 2,200 165,000 2 387 LRNA Eka Sari Lorena Transport Tbk. --U7---2 153 154 1 0.65 2 200 30,800 2 388 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 1,030 1,050 20 1.94 1,805 14,327,400 15,058,952,000 1 389 LTLS Lautan Luas Tbk. --U9---1 555 555 0 0.00 10 7,400 4,006,000 1 390 LUCK Sentral Mitra Informatika Tbk. --U9---2 600 605 5 0.83 12,435 19,400,000 11,748,182,500 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. --M3K--1 770 770 0 0.00 677 2,103,000 1,641,452,000 1 394 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 8 75,200 3,760,000 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 3,400 3,160 -240 -7.06 8 16,700 56,756,000 2 397 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 1,500 0 0.00 3 600 900,000 2 398 MAPI Mitra Adiperkasa Tbk. --M9K--1 800 810 10 1.25 1,843 21,912,800 17,656,980,500 1 399 MARI Mahaka Radio Integra Tbk. --M9---2 175 192 17 9.71 22 3,153,500 605,087,800 2 400 MARK Mark Dynamics Indonesia Tbk. --U3---1 448 454 6 1.34 202 1,520,100 687,082,400 1 401 MASA Multistrada Arah Sarana Tbk. --U4---1 478 494 16 3.35 7 7,500 3,580,600 1 402 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 7,000 0 0.00 0 0 0 1 403 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,900 1,930 30 1.58 1 100 193,000 2 404 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 358 368 10 2.79 115 568,500 209,377,400 1 405 MBTO Martina Berto Tbk. --U5---1 70 76 6 8.57 11 5,100 381,000 1 406 MCAS M Cash Integrasi Tbk. --U9---2 1,735 1,800 65 3.75 29 179,000 322,111,000 2 407 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 92 96 4 4.35 383 6,016,200 563,950,400 1 408 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 1 100 5,000 1 409 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,280 1,290 10 0.78 5,733 84,970,900 108,454,178,000 2 410 MDKI Emdeki Utama Tbk. --U3---2 183 185 2 1.09 6 1,800 331,900 2 411 MDLN Modernland Realty Tbk. --M6---1 150 154 4 2.67 197 2,019,500 313,543,300 1 412 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 1 100 5,000 1 413 MEDC Medco Energi Internasional Tbk. --M2K--1 680 670 -10 -1.47 1,374 30,747,300 20,775,461,500 1 414 MEGA Bank Mega Tbk. --U8---1 6,400 6,000 -400 -6.25 9 2,800 17,840,000 1 415 MERK Merck Tbk. --U5---2 2,010 2,110 100 4.98 25 16,700 34,158,000 2 416 META Nusantara Infrastructure Tbk. --U7---1 163 151 -12 -7.36 61 2,272,900 351,833,100 1 417 MFIN Mandala Multifinance Tbk. --U8---2 1,285 1,285 0 0.00 4 15,000 19,075,000 2 418 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 442 404 -38 -8.60 18 5,900 2,481,600 2 419 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 420 MGRO Mahkota Group Tbk. --M1K--1 740 735 -5 -0.68 159 982,400 732,731,000 1 421 MICE Multi Indocitra Tbk. --U9---2 350 352 2 0.57 9 20,000 6,820,000 2 422 MIDI Midi Utama Indonesia Tbk. --U9---2 1,240 1,250 10 0.81 2 400,000 500,000,000 2 423 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,430 2,430 0 0.00 558 2,355,800 5,712,584,000 1 424 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 143 1,176,500 59,046,300 2 425 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 0 0 0 2 426 MITI Mitra Investindo Tbk. --U2---2 51 51 0 0.00 0 0 0 2 427 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 0 0.00 10 83,100 4,155,000 2 428 MKPI Metropolitan Kentjana Tbk. --U6---2 16,000 16,000 0 0.00 0 0 0 2 429 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,000 14,900 -100 -0.67 7 26,000 387,420,000 1 430 MLIA Mulia Industrindo Tbk --U3---2 595 625 30 5.04 571 9,400,500 5,756,162,000 2 431 MLPL Multipolar Tbk. --M9---1 58 62 4 6.90 251 7,738,700 468,245,700 1 432 MLPT Multipolar Technology Tbk. --U9---1 372 372 0 0.00 0 0 0 1 433 MMLP Mega Manunggal Property Tbk. --M6---2 169 160 -9 -5.33 39 547,000 88,006,900 2 434 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,395 1,340 -55 -3.94 12,160 35,569,500 48,515,987,000 1 435 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 1,030 0 0.00 0 0 0 2 436 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 630 630 0 0.00 303 1,883,900 1,186,419,000 1 437 MPOW Megapower Makmur Tbk. --U7---2 64 64 0 0.00 26 37,600 2,316,000 2 438 MPPA Matahari Putra Prima Tbk. --U9---1 106 107 1 0.94 213 1,372,400 146,252,500 1 439 MPRO Maha Properti Indonesia Tbk. --U6---2 850 1,000 150 17.65 4 700 716,000 2 440 MRAT Mustika Ratu Tbk. --U5---1 140 141 1 0.71 30 23,500 3,357,900 1 441 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,700 5,900 200 3.51 1 100 590,000 2 442 MSIN MNC Studios International Tbk. --M9---2 380 386 6 1.58 18 19,800 7,612,000 2 443 MSKY MNC Sky Vision Tbk. --U9---1 1,800 1,690 -110 -6.11 4 600 1,015,000 1 444 MTDL Metrodata Electronics Tbk. --M9K--1 1,565 1,570 5 0.32 298 1,613,500 2,576,862,500 1 445 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 1 100 5,000 2 446 MTLA Metropolitan Land Tbk. --U6---1 500 458 -42 -8.40 2 5,100 2,325,800 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---2 150 150 0 0.00 0 0 0 2 450 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 59 59 0 0.00 32 128,400 7,675,500 2 451 MYOH Samindo Resources Tbk. --U2---1 1,205 1,210 5 0.41 18 57,200 69,095,500 1 452 MYOR Mayora Indah Tbk. --M5KB-1 1,885 1,885 0 0.00 581 1,084,800 2,043,389,000 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 54 51 -3 -5.56 5 302,200 16,312,700 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 1,150 1,115 -35 -3.04 1,559 34,150,800 38,985,706,500 2 458 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 131 128 -3 -2.29 2 3,400 435,200 2 459 NFCX NFC Indonesia Tbk. --U9---2 2,490 2,480 -10 -0.40 1 100 248,000 2 460 NICK Charnic Capital Tbk. --U9---2 338 282 -56 -16.57 8 5,000 1,410,000 2 461 NIKL Pelat Timah Nusantara Tbk. --U3---1 464 490 26 5.60 5,858 36,473,300 18,615,087,000 1 462 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 463 NIRO City Retail Developments Tbk. --U6---2 144 144 0 0.00 25 440,000 62,400,000 2 464 NISP Bank OCBC NISP Tbk. --U8---1 840 840 0 0.00 4 1,900 1,598,500 1 465 NOBU Bank Nationalnobu Tbk. --U8---1 915 915 0 0.00 0 0 0 1 466 NRCA Nusa Raya Cipta Tbk. --U6---1 336 330 -6 -1.79 28 115,700 38,420,400 1 467 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 3 6,100 305,000 2 468 NZIA Nusantara Almazia Tbk. --U6---1 460 460 0 0.00 0 0 0 1 469 OASA Protech Mitra Perkasa Tbk. --U7---2 370 372 2 0.54 1 1,000 372,000 2 470 OCAP Onix Capital Tbk. --U9---2 133 110 -23 -17.29 4 1,100 110,000 2 471 OKAS Ancora Indonesia Resources Tbk. --U9---2 96 95 -1 -1.04 392 1,054,400 107,792,200 2 472 OMRE Indonesia Prima Property Tbk --U6---2 580 580 0 0.00 0 0 0 2 473 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 82 82 0 0.00 38 342,800 28,016,100 2 474 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 1 100 5,000 1 475 PALM Provident Agro Tbk. --U1---2 171 180 9 5.26 8 7,000 1,260,900 2 476 PAMG Bima Sakti Pertiwi Tbk. --U6---1 148 142 -6 -4.05 3,213 31,345,800 4,568,818,900 1 477 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 90 90 0 0.00 1 1,000 90,000 2 478 PANR Panorama Sentrawisata Tbk. --U9---1 175 174 -1 -0.57 15 44,000 7,652,500 1 479 PANS Panin Sekuritas Tbk. --U8---1 1,000 1,000 0 0.00 12 5,000 5,107,500 1 480 PBID Panca Budi Idaman Tbk. --U3---1 905 965 60 6.63 13 20,300 18,785,000 1 481 PBRX Pan Brothers Tbk. --M4---1 396 396 0 0.00 79 37,800 15,038,800 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---2 210 222 12 5.71 22 19,600 4,347,600 2 484 PDES Destinasi Tirta Nusantara Tbk --U9---2 720 720 0 0.00 0 0 0 2 485 PEGE Panca Global Kapital Tbk. --U9---2 136 136 0 0.00 0 0 0 2 486 PEHA Phapros Tbk. --U5---2 900 975 75 8.33 45 16,300 15,164,500 2 487 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,425 1,425 0 0.00 6,098 64,954,800 92,786,668,000 1 488 PGJO Tourindo Guide Indonesia Tbk. --U----3 89 89 0 0.00 10 23,400 2,055,200 3 489 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 320 320 0 0.00 0 0 0 2 490 PICO Pelangi Indah Canindo Tbk --U3---2 525 525 0 0.00 169 139,200 70,698,000 2 491 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 805 795 -10 -1.24 15 12,600 10,140,000 1 492 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 3 44,200 2,210,000 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 3,270 3,020 -250 -7.65 5 1,200 3,768,000 1 495 PMJS Putra Mandiri Jembar Tbk. --U9---2 122 123 1 0.82 31 427,500 52,157,300 2 496 PNBN Bank Pan Indonesia Tbk --M8K--1 1,150 1,155 5 0.43 610 4,144,800 4,740,186,500 1 497 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 6 3,100 155,000 1 498 PNIN Paninvest Tbk. --U8---1 945 985 40 4.23 48 273,300 266,878,000 1 499 PNLF Panin Financial Tbk. --M8K--1 246 256 10 4.07 1,159 71,523,400 18,141,278,400 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 52 53 1 1.92 36 77,700 4,167,300 2 502 POLI Pollux Investasi Internasional Tbk. --U6---2 1,250 985 -265 -21.20 73 23,900 24,229,000 2 503 POLL Pollux Properti Indonesia Tbk. --U6---1 11,650 11,500 -150 -1.29 865 316,400 3,680,102,500 1 504 POLU Golden Flower Tbk. --U4---2 2,190 1,645 -545 -24.89 73 52,700 88,238,000 2 505 POLY Asia Pacific Fibers Tbk --U4---2 50 50 0 0.00 5 2,400 120,000 2 506 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 5 26,200 1,310,000 2 507 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 505 505 0 0.00 0 0 0 2 508 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 19 7,000 350,000 2 509 POWR Cikarang Listrindo Tbk. --M7---2 800 810 10 1.25 148 660,500 535,461,000 2 510 PPRE PP Presisi Tbk. --U7---1 157 168 11 7.01 4,608 51,711,500 8,583,668,900 1 511 PPRO PP Properti Tbk. --U6K--1 51 51 0 0.00 1,292 39,581,600 2,019,844,400 1 512 PRAS Prima Alloy Steel Universal Tbk. --U4---1 184 184 0 0.00 9 20,600 3,306,100 1 513 PRDA Prodia Widyahusada Tbk. --U9---1 3,600 3,600 0 0.00 19 10,000 36,000,000 1 514 PRIM Royal Prima Tbk. --U9---2 370 306 -64 -17.30 6 600 201,600 2 515 PSAB J Resources Asia Pasifik Tbk. --M2---2 222 214 -8 -3.60 3,301 106,387,600 22,942,212,000 2 516 PSDN Prasidha Aneka Niaga Tbk --U5---2 175 169 -6 -3.43 14 232,800 38,415,100 2 517 PSGO Palma Serasih Tbk. --U1---2 135 117 -18 -13.33 7 2,500 315,000 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---1 161 160 -1 -0.62 20 174,100 27,957,100 1 520 PTBA Bukit Asam Tbk. --M2BXO1 2,470 2,460 -10 -0.40 4,425 29,850,800 74,359,787,000 1 521 PTIS Indo Straits Tbk. --U7---1 86 97 11 12.79 4 2,300 223,100 1 522 PTPP PP (Persero) Tbk. --M6XXO1 1,170 1,160 -10 -0.85 4,303 36,478,900 43,125,660,500 1 523 PTPW Pratama Widya Tbk. --U7---2 700 710 10 1.43 12 363,800 256,529,500 2 524 PTRO Petrosea Tbk. --M2---1 1,365 1,355 -10 -0.73 226 412,900 559,413,000 1 525 PTSN Sat Nusapersada Tbk --M4---1 222 216 -6 -2.70 35 194,300 42,368,600 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---2 146 145 -1 -0.68 5,569 29,429,200 4,312,157,100 2 529 PURE Trinitan Metals and Minerals Tbk. --U3---1 124 120 -4 -3.23 1,533 18,610,100 2,276,616,300 1 530 PWON Pakuwon Jati Tbk. --M6B3O1 560 545 -15 -2.68 1,834 29,078,900 15,987,500,000 1 531 PYFA Pyridam Farma Tbk --U5---2 178 162 -16 -8.99 16 113,800 17,620,300 2 532 PZZA Sarimelati Kencana Tbk. --U9---1 900 915 15 1.67 31 80,000 73,570,500 1 533 RAJA Rukun Raharja Tbk. --M7---1 91 94 3 3.30 5,284 57,954,300 5,782,183,400 1 534 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 950 945 -5 -0.53 858 2,983,500 2,849,228,500 1 535 RANC Supra Boga Lestari Tbk. --U9---1 270 270 0 0.00 0 0 0 1 536 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 53 52 -1 -1.89 56 530,400 27,273,500 1 537 RDTX Roda Vivatex Tbk --U6---1 5,200 5,200 0 0.00 0 0 0 1 538 REAL Repower Asia Indonesia Tbk. --U6---2 73 74 1 1.37 13,467 219,791,200 18,115,506,100 2 539 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 212 216 4 1.89 2 200 44,800 1 540 RICY Ricky Putra Globalindo Tbk --U4---1 137 138 1 0.73 3 300 41,600 1 541 RIGS Rig Tenders Indonesia Tbk. --U7---2 274 262 -12 -4.38 19 13,500 3,735,800 2 542 RIMO Rimo International Lestari Tbk --U6---2 50 50 0 0.00 0 0 0 2 543 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 478 480 2 0.42 106 749,900 359,697,200 2 544 RMBA Bentoel Internasional Investama Tbk. --U5---1 278 256 -22 -7.91 8 3,300 914,600 1 545 RODA Pikko Land Development Tbk. --U6---2 52 53 1 1.92 17 125,200 6,564,600 2 546 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,285 1,305 20 1.56 438 3,881,300 5,081,253,500 1 547 RUIS Radiant Utama Interinsco Tbk. --U2---2 200 198 -2 -1.00 7 1,100 213,200 2 548 SAFE Steady Safe Tbk --U7---2 200 202 2 1.00 52 221,800 44,787,600 2 549 SAME Sarana Meditama Metropolitan Tbk. --M9---2 168 155 -13 -7.74 19 153,800 26,446,000 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 52 -2 -3.70 17 483,400 24,198,100 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 9,075 9,150 75 0.83 2 1,000 9,150,000 1 554 SCMA Surya Citra Media Tbk. --M9XXO1 1,175 1,150 -25 -2.13 1,653 11,035,000 12,853,973,500 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 54 1,176,500 58,825,000 2 557 SDPC Millennium Pharmacon International Tbk. --U9---1 90 92 2 2.22 42 169,200 15,642,000 1 558 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 750 750 0 0.00 0 0 0 1 559 SFAN Surya Fajar Capital Tbk. --U9---2 885 885 0 0.00 8 10,200 8,977,000 2 560 SGRO Sampoerna Agro Tbk. --U1---1 2,220 2,220 0 0.00 0 0 0 1 561 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,590 4,590 0 0.00 0 0 0 2 562 SHIP Sillo Maritime Perdana Tbk. --U7---2 735 740 5 0.68 132 814,900 598,141,000 2 563 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,260 1,260 0 0.00 2,193 4,319,300 5,449,062,000 1 564 SILO Siloam International Hospitals Tbk. --M9K--1 6,400 6,475 75 1.17 51 20,300 131,690,000 1 565 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 566 SIMP Salim Ivomas Pratama Tbk. --M1---1 306 322 16 5.23 701 5,296,100 1,686,535,600 1 567 SINI Singaraja Putra Tbk. --U3---2 980 1,150 170 17.35 21 9,400 10,807,500 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---2 300 300 0 0.00 0 0 0 2 570 SKLT Sekar Laut Tbk. --U5---2 1,610 1,610 0 0.00 0 0 0 2 571 SKRN Superkrane Mitra Utama Tbk. --M6---2 505 505 0 0.00 15 192,900 97,420,500 2 572 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 51 0 0.00 0 0 0 2 573 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,730 4,770 40 0.85 46 64,800 307,787,000 2 574 SMAR Smart Tbk. --U1---2 3,610 3,610 0 0.00 1 100 361,000 2 575 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 298 300 2 0.67 2,441 23,568,600 7,155,972,400 1 576 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 900 900 0 0.00 23 102,800 92,498,500 1 577 SMDM Suryamas Dutamakmur Tbk. --U6---2 109 119 10 9.17 10 4,400 520,700 2 578 SMDR Samudera Indonesia Tbk. --U7---1 178 175 -3 -1.69 38 132,000 23,454,300 1 579 SMGR Semen Indonesia (Persero) Tbk. --M3B3O1 11,200 11,100 -100 -0.89 3,836 4,816,000 53,575,800,000 1 580 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 194 196 2 1.03 6 34,000 6,664,000 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---2 107 103 -4 -3.74 2 2,100 216,400 2 583 SMRA Summarecon Agung Tbk. --M6K--1 855 835 -20 -2.34 920 6,166,300 5,271,772,000 1 584 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 585 SMSM Selamat Sempurna Tbk. --U4K--1 1,480 1,430 -50 -3.38 635 2,268,500 3,284,917,500 1 586 SOCI Soechi Lines Tbk. --M7---1 116 112 -4 -3.45 606 8,896,100 1,019,644,500 1 587 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 5,000 0 0.00 0 0 0 1 588 SOSS Shield On Service Tbk. --U9---2 400 418 18 4.50 6 5,900 2,357,000 2 589 SOTS Satria Mega Kencana Tbk. --U9---2 216 200 -16 -7.41 2 1,200 241,600 2 590 SPMA Suparma Tbk. --U3---1 294 296 2 0.68 8 42,700 12,267,800 1 591 SPTO Surya Pertiwi Tbk. --M9K--2 795 800 5 0.63 15 465,900 373,452,500 2 592 SQMI Wilton Makmur Indonesia Tbk. --U9---2 316 326 10 3.16 2,254 27,951,200 9,172,880,800 2 593 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 198 -2 -1.00 10 7,100 1,388,500 1 594 SRIL Sri Rejeki Isman Tbk. --M4LKO1 206 208 2 0.97 937 13,540,200 2,826,895,800 1 595 SRSN Indo Acidatama Tbk --U3---1 62 61 -1 -1.61 30 337,800 20,696,800 1 596 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,380 3,370 -10 -0.30 11 37,900 128,056,000 2 597 SSIA Surya Semesta Internusa Tbk. --M6K--1 670 650 -20 -2.99 592 7,766,900 5,139,235,500 1 598 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 785 775 -10 -1.27 666 53,355,900 41,746,285,000 1 599 SSTM Sunson Textile Manufacture Tbk --U4---2 480 480 0 0.00 0 0 0 2 600 STAR Buana Artha Anugerah Tbk. --U4---1 145 145 0 0.00 8 90,200 13,038,900 1 601 STTP Siantar Top Tbk. --U5---2 5,250 5,250 0 0.00 4 400 2,092,500 2 602 SUGI Sugih Energy Tbk. --U9---2 50 50 0 0.00 0 0 0 2 603 SULI SLJ Global Tbk. --U3---1 50 50 0 0.00 1 20,000 1,000,000 1 604 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 4,000 0 0.00 0 0 0 2 605 SURE Super Energy Tbk. --U2---2 2,990 2,990 0 0.00 0 0 0 2 606 SWAT Sriwahana Adityakarta Tbk. --U3---2 76 78 2 2.63 53 310,600 24,091,800 2 607 TALF Tunas Alfin Tbk. --U3---2 258 240 -18 -6.98 7 700 188,600 2 608 TAMA Lancartama Sejati Tbk. --U6---2 260 248 -12 -4.62 3,319 27,787,300 7,265,953,400 2 609 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 150 159 9 6.00 1,364 6,398,600 1,013,958,800 2 610 TARA Sitara Propertindo Tbk. --U6---1 198 198 0 0.00 0 0 0 1 611 TAXI Express Transindo Utama Tbk. --U7---1 50 50 0 0.00 1 100 5,000 1 612 TBIG Tower Bersama Infrastructure Tbk. --M7LKO1 1,110 1,110 0 0.00 1,091 8,305,100 9,163,716,000 1 613 TBLA Tunas Baru Lampung Tbk. --M5---1 620 645 25 4.03 1,715 9,717,900 6,320,216,500 1 614 TBMS Tembaga Mulia Semanan Tbk. --U3---2 795 795 0 0.00 0 0 0 2 615 TCID Mandom Indonesia Tbk. --U5---1 9,625 9,625 0 0.00 0 0 0 1 616 TCPI Transcoal Pacific Tbk. --U7---2 6,450 6,225 -225 -3.49 6,217 6,198,800 40,325,402,500 2 617 TDPM Tridomain Performance Materials Tbk. --M3K--1 200 191 -9 -4.50 36 30,500 5,814,700 1 618 TEBE Dana Brata Luhur Tbk. --M7---2 1,760 1,765 5 0.28 140 278,900 491,865,000 2 619 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 156 147 -9 -5.77 10,528 124,615,000 19,510,229,300 1 620 TFAS Telefast Indonesia Tbk. --U9---2 110 118 8 7.27 24 200,400 22,904,800 2 621 TFCO Tifico Fiber Indonesia Tbk. --U4---2 330 340 10 3.03 1 200 68,000 2 622 TGKA Tigaraksa Satria Tbk. --U9---2 5,450 5,450 0 0.00 0 0 0 2 623 TGRA Terregra Asia Energy Tbk. --U7---1 87 88 1 1.15 315 3,082,900 275,113,600 1 624 TIFA Tifa Finance Tbk. --U8---2 204 204 0 0.00 6 101,800 20,767,200 2 625 TINS Timah Tbk. --M2K--1 630 620 -10 -1.59 1,518 17,075,400 10,743,189,500 1 626 TIRA Tira Austenite Tbk --U9---2 222 258 36 16.22 7 5,100 1,310,400 2 627 TIRT Tirta Mahakam Resources Tbk --U3---1 54 54 0 0.00 22 155,600 8,488,300 1 628 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3O1 7,450 7,600 150 2.01 4,244 4,163,800 31,726,085,000 1 629 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BXO1 3,830 3,830 0 0.00 14,560 101,235,000 386,160,386,000 1 630 TMAS Temas Tbk. --M7---1 81 80 -1 -1.23 112 1,882,000 151,339,500 1 631 TMPO Tempo Intimedia Tbk. --U9---2 130 148 18 13.85 5 8,500 1,253,800 2 632 TNCA Trimuda Nuansa Citra Tbk. --U7---2 226 226 0 0.00 10 1,300 271,100 2 633 TOBA Toba Bara Sejahtra Tbk. --U2---1 354 360 6 1.69 4 2,800 1,006,200 1 634 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 15 39,600 1,980,000 1 635 TOTL Total Bangun Persada Tbk. --M6---1 386 386 0 0.00 66 139,600 54,041,200 1 636 TOTO Surya Toto Indonesia Tbk. --U3---2 226 236 10 4.42 24 303,900 71,246,600 2 637 TOWR Sarana Menara Nusantara Tbk. --M7B3O1 855 860 5 0.58 12,651 90,968,300 77,789,936,000 1 638 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,800 7,700 -100 -1.28 908 2,792,100 21,724,145,000 2 639 TPMA Trans Power Marine Tbk. --U7---2 300 298 -2 -0.67 1 100 29,800 2 640 TRAM Trada Alam Minera Tbk. --U2---1 50 50 0 0.00 0 0 0 1 641 TRIL Triwira Insanlestari Tbk. --U9---2 50 50 0 0.00 0 0 0 2 642 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 135 135 0 0.00 0 0 0 1 643 TRIN Perintis Triniti Properti Tbk. --U6---2 218 220 2 0.92 579 6,951,400 1,538,382,200 2 644 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 645 TRIS Trisula International Tbk. --U4---2 288 290 2 0.69 16 121,000 34,890,000 2 646 TRST Trias Sentosa Tbk. --U3---1 398 398 0 0.00 0 0 0 1 647 TRUK Guna Timur Raya Tbk. --U7---2 81 82 1 1.23 21 993,700 81,039,900 2 648 TRUS Trust Finance Indonesia Tbk --U8---2 350 350 0 0.00 0 0 0 2 649 TSPC Tempo Scan Pacific Tbk. --U5---1 1,260 1,270 10 0.79 87 54,500 69,569,000 1 650 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,390 3,390 0 0.00 1 100 339,000 2 651 TURI Tunas Ridean Tbk. --U9---1 1,340 1,100 -240 -17.91 73 814,300 907,587,000 1 652 UCID Uni-Charm Indonesia Tbk. --U4---1 1,685 1,655 -30 -1.78 270 783,200 1,299,356,000 1 653 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,535 1,545 10 0.65 136 182,200 283,151,000 1 654 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,010 3,000 -10 -0.33 8 9,100 27,301,000 1 655 UNIT Nusantara Inti Corpora Tbk --U4---2 186 180 -6 -3.23 4 600 108,100 2 656 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 75 77 2 2.67 89 223,600 17,186,600 1 657 UNTR United Tractors Tbk. --M9BXO1 18,500 18,025 -475 -2.57 4,246 3,297,800 60,209,612,500 1 658 UNVR Unilever Indonesia Tbk. --M5BXO1 7,425 7,400 -25 -0.34 6,134 12,512,400 93,102,862,500 1 659 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,000 2,000 0 0.00 6 4,500 8,974,000 2 660 VICO Victoria Investama Tbk. --U8---1 108 108 0 0.00 1 200 21,600 1 661 VINS Victoria Insurance Tbk. --U8---2 102 98 -4 -3.92 8 3,100 303,000 2 662 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 3 11,100 555,000 1 663 VOKS Voksel Electric Tbk. --U4---1 300 290 -10 -3.33 9 34,600 10,056,200 1 664 VRNA Verena Multi Finance Tbk. --U8---2 119 119 0 0.00 3 1,300 160,700 2 665 WAPO Wahana Pronatural Tbk. --U9---2 80 80 0 0.00 0 0 0 2 666 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 236 232 -4 -1.69 1,494 29,188,100 6,911,080,600 1 667 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 122 122 0 0.00 195 2,329,000 284,594,000 1 668 WICO Wicaksana Overseas International Tbk. --U9---2 420 496 76 18.10 7 1,600 666,600 2 669 WIIM Wismilak Inti Makmur Tbk. --M5---1 124 123 -1 -0.81 158 869,600 108,290,000 1 670 WIKA Wijaya Karya (Persero) Tbk. --M6XXO1 1,875 1,830 -45 -2.40 2,523 11,077,900 20,647,354,000 1 671 WINS Wintermar Offshore Marine Tbk. --U7---1 95 95 0 0.00 8 280,800 26,675,700 1 672 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 284 280 -4 -1.41 20 79,200 22,281,800 1 673 WOOD Integra Indocabinet Tbk. --M5K--1 414 500 86 20.77 562 9,485,900 4,385,846,400 1 674 WOWS Ginting Jaya Energi Tbk. --U2---2 93 95 2 2.15 364 3,231,900 301,355,900 2 675 WSBP Waskita Beton Precast Tbk. --M3K--1 210 206 -4 -1.90 2,236 50,965,100 10,715,036,400 1 676 WSKT Waskita Karya (Persero) Tbk. --M6LKO1 1,035 1,010 -25 -2.42 4,432 41,226,000 42,758,866,000 1 677 WTON Wijaya Karya Beton Tbk. --M3K--1 358 360 2 0.56 988 6,479,500 2,345,166,600 1 678 YELO Yelooo Integra Datanet Tbk. --U9---2 51 50 -1 -1.96 41 495,100 24,795,100 2 679 YPAS Yanaprima Hastapersada Tbk --U3---2 179 179 0 0.00 0 0 0 2 680 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 200 0 0.00 0 0 0 2 681 ZBRA Zebra Nusantara Tbk --U9---2 52 50 -2 -3.85 11 18,300 920,400 2 682 ZINC Kapuas Prima Coal Tbk. --U2---2 298 298 0 0.00 951 60,845,100 18,281,699,200 2 683 ZONE Mega Perintis Tbk. --U4---2 460 458 -2 -0.43 21 23,100 10,613,200 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------