STOCK QUOTATION ------------------- DATE : Wednesday, 11 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 8,100 7,600 -500 -6.17 1,465 1,746,400 13,735,915,000 1 2 ABBA Mahaka Media Tbk. --U9---2 52 51 -1 -1.92 269 6,340,000 324,796,300 2 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 5,575 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. --U9---1 1,495 1,495 0 0.00 0 0 0 1 5 ACES Ace Hardware Indonesia Tbk. --M9B3O1 1,430 1,410 -20 -1.40 2,563 16,770,800 23,663,611,500 1 6 ACST Acset Indonusa Tbk. --U6---1 274 248 -26 -9.49 1,119 5,673,200 1,487,088,600 1 7 ADES Akasha Wira International Tbk. --U5---2 800 790 -10 -1.25 15 15,200 12,337,500 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 680 630 -50 -7.35 2,046 12,926,300 8,460,995,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,550 9,175 -375 -3.93 206 272,100 2,519,080,000 1 10 ADMG Polychem Indonesia Tbk --U3---1 113 114 1 0.88 52 362,800 40,875,900 1 11 ADRO Adaro Energy Tbk. --M2BXO1 1,030 965 -65 -6.31 11,072 70,759,400 69,207,401,000 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 440 438 -2 -0.45 24 472,000 201,074,400 2 13 AGII Aneka Gas Industri Tbk. --M3---1 540 525 -15 -2.78 35 81,200 43,928,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 135 128 -7 -5.19 1,177 10,810,100 1,453,967,700 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 146 132 -14 -9.59 13 21,800 3,108,600 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 0 0.00 9 13,500 675,000 2 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 180 0 0.00 0 0 0 2 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 168 0 0.00 0 0 0 1 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 0 0.00 1 600 30,000 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 366 366 0 0.00 0 0 0 2 21 AKRA AKR Corporindo Tbk. --M9XXO1 2,170 2,000 -170 -7.83 2,227 6,534,400 13,295,657,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 195 258 63 32.31 159 1,931,300 425,277,100 2 23 ALDO Alkindo Naratama Tbk. --U3---2 448 410 -38 -8.48 15 92,600 38,892,400 2 24 ALKA Alakasa Industrindo Tbk --U3---2 284 284 0 0.00 0 0 0 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 220 204 -16 -7.27 12 7,100 1,454,800 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 398 400 2 0.50 2 1,900 760,000 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 298 0 0.00 0 0 0 2 28 AMAR Bank Amar Indonesia Tbk. --U8---2 254 252 -2 -0.79 35 120,800 31,246,600 2 29 AMFG Asahimas Flat Glass Tbk. --U3---1 2,790 3,300 510 18.28 6 600 1,818,000 1 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 384 384 0 0.00 5 2,400 921,600 2 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,160 2,100 -60 -2.78 136 400,900 857,394,000 2 32 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 765 755 -10 -1.31 45 471,200 356,000,000 1 33 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 3 2,300 115,000 2 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 695 695 0 0.00 0 0 0 1 35 ANTM Aneka Tambang Tbk. --M2XXO1 575 540 -35 -6.09 6,773 84,825,600 46,734,068,500 1 36 APEX Apexindo Pratama Duta Tbk. --U2---2 102 110 8 7.84 29 90,900 10,918,800 2 37 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 0 0.00 0 0 0 2 38 APII Arita Prima Indonesia Tbk. --U9---2 220 220 0 0.00 1 100 22,000 2 39 APLI Asiaplast Industries Tbk. --U3---1 150 152 2 1.33 2 500 75,900 1 40 APLN Agung Podomoro Land Tbk. XRM6K--1 129 118 -11 -8.53 1,025 16,480,500 1,990,195,600 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 3 10,200 6,373,500 2 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,610 1,550 -60 -3.73 15 26,500 44,896,000 2 45 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. CDM3---1 430 428 -2 -0.47 123 1,174,800 502,909,200 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 3,350 3,150 -200 -5.97 9 12,500 39,926,000 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 3 300 299,000 1 52 ASGR Astra Graphia Tbk. --U9---1 925 900 -25 -2.70 97 129,500 117,957,500 1 53 ASII Astra International Tbk. --M4BXO1 5,150 5,125 -25 -0.49 5,536 45,134,700 231,639,217,500 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 113 112 -1 -0.88 7 7,400 823,900 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,150 1,150 0 0.00 14 43,300 48,782,000 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 346 354 8 2.31 1,470 32,909,400 11,607,247,400 2 57 ASRI Alam Sutera Realty Tbk. --M6---1 151 151 0 0.00 770 7,806,200 1,122,615,800 1 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,995 1,995 0 0.00 0 0 0 2 59 ASSA Adi Sarana Armada Tbk. --M7K--1 480 452 -28 -5.83 218 4,114,000 1,977,877,200 1 60 ATIC Anabatic Technologies Tbk. --U9---1 720 700 -20 -2.78 1 200 140,000 1 61 AUTO Astra Otoparts Tbk. --M4---1 1,020 1,010 -10 -0.98 276 568,300 575,199,500 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 65 62 -3 -4.62 1,238 18,106,300 1,168,794,500 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 2 2,400 120,000 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 400 420 20 5.00 19 1,900 746,800 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 56 54 -2 -3.57 53 350,200 19,000,700 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 725 760 35 4.83 6 3,300 2,496,000 2 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 0 0.00 0 0 0 1 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 2 800 40,000 2 69 BATA Sepatu Bata Tbk. --U4---1 635 640 5 0.79 5 1,100 703,000 1 70 BAYU Bayu Buana Tbk --U9---2 1,120 1,120 0 0.00 0 0 0 2 71 BBCA Bank Central Asia Tbk. --M8B3O1 29,625 29,250 -375 -1.27 14,494 18,640,900 548,550,047,500 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 111 109 -2 -1.80 6 4,400 467,400 2 73 BBKP Bank Bukopin Tbk. --M8---1 154 142 -12 -7.79 944 7,725,600 1,123,257,300 1 74 BBLD Buana Finance Tbk. --U8---2 448 448 0 0.00 0 0 0 2 75 BBMD Bank Mestika Dharma Tbk. --U8---1 2,430 2,190 -240 -9.88 1 5,000 10,950,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3O1 5,675 5,525 -150 -2.64 11,963 53,293,800 295,759,362,500 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3O1 3,910 3,910 0 0.00 19,857 177,519,900 704,040,597,000 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 1,500 1,490 -10 -0.67 2,736 28,141,800 42,358,496,500 1 80 BBYB Bank Yudha Bhakti Tbk. --U8---1 300 298 -2 -0.67 1 100 29,800 1 81 BCAP MNC Kapital Indonesia Tbk. --M8---1 148 147 -1 -0.68 23 173,900 25,421,300 1 82 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 450 0 0.00 0 0 0 2 83 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 0 0.00 2 200 10,000 2 84 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,780 2,570 -210 -7.55 1,541 3,336,400 8,784,815,000 1 85 BEEF Estika Tata Tiara Tbk. --M1---2 260 234 -26 -10.00 381 2,019,700 491,356,800 2 86 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 4 6,100 305,000 2 87 BELL Trisula Textile Industries Tbk. --U4---2 820 835 15 1.83 53 117,900 97,347,000 2 88 BESS Batulicin Nusantara Maritim Tbk. --U7---2 200 202 2 1.00 3,485 415,547,500 85,151,159,300 2 89 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 134 126 -8 -5.97 401 7,176,200 926,721,800 1 90 BFIN BFI Finance Indonesia Tbk. --M8---2 448 410 -38 -8.48 83 732,900 310,670,000 2 91 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 7 33,200 1,660,000 2 92 BHIT MNC Investama Tbk. --M9---1 56 54 -2 -3.57 572 37,291,700 1,967,131,200 1 93 BIKA Binakarya Jaya Abadi Tbk. --U6---2 190 171 -19 -10.00 8 4,900 862,000 2 94 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 0 0.00 1 100 5,000 2 95 BINA Bank Ina Perdana Tbk. --U8---1 870 870 0 0.00 5 13,100 11,397,000 1 96 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 2 6,000 300,000 2 97 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 0 0 0 2 98 BIRD Blue Bird Tbk. --M7---1 2,100 2,040 -60 -2.86 152 1,519,000 3,143,983,000 1 99 BISI BISI International Tbk. --U1---1 895 895 0 0.00 33 109,500 97,988,000 1 100 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 945 910 -35 -3.70 980 5,512,700 5,059,766,000 1 101 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 585 565 -20 -3.42 1,767 12,014,500 6,885,852,000 1 102 BKDP Bukit Darmo Property Tbk --U6---2 50 50 0 0.00 1 200 10,000 2 103 BKSL Sentul City Tbk. --U6K--1 50 50 0 0.00 49 520,700 26,035,000 1 104 BKSW Bank QNB Indonesia Tbk. --U8---2 139 139 0 0.00 1 100 13,900 2 105 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 2 2,200 110,000 1 106 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 3,250 0 0.00 0 0 0 2 107 BLUE Berkah Prima Perkasa Tbk. --U9---2 510 510 0 0.00 97 100,300 50,822,500 2 108 BMAS Bank Maspion Indonesia Tbk. --U8---2 284 260 -24 -8.45 8 6,400 1,697,200 2 109 BMRI Bank Mandiri (Persero) Tbk. --M8B3O1 6,875 6,825 -50 -0.73 6,909 48,584,400 332,805,552,500 1 110 BMSR Bintang Mitra Semestaraya Tbk --U9---1 70 66 -4 -5.71 17 50,600 3,387,500 1 111 BMTR Global Mediacom Tbk. --M9K--1 284 278 -6 -2.11 835 12,800,200 3,546,261,400 1 112 BNBA Bank Bumi Arta Tbk. --U8---1 298 298 0 0.00 14 34,900 10,177,400 1 113 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 1 100 5,000 2 114 BNGA Bank CIMB Niaga Tbk. --M8K--1 790 770 -20 -2.53 292 1,452,400 1,136,412,000 1 115 BNII Bank Maybank Indonesia Tbk. --U8---1 168 164 -4 -2.38 74 499,500 83,167,700 1 116 BNLI Bank Permata Tbk. --M8K--1 1,315 1,300 -15 -1.14 1,539 20,975,400 27,244,523,500 1 117 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,555 -5 -0.32 2 1,900 2,954,500 2 118 BOLA Bali Bintang Sejahtera Tbk. --U9---2 216 195 -21 -9.72 34 46,300 9,216,100 2 119 BOLT Garuda Metalindo Tbk. --U4---2 810 780 -30 -3.70 6 4,000 3,120,000 2 120 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 81 79 -2 -2.47 871 6,031,500 513,677,100 2 121 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,200 1,200 0 0.00 0 0 0 2 122 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 10,000 0 0.00 0 0 0 2 123 BPTR Batavia Prosperindo Trans Tbk. --M7---1 90 90 0 0.00 0 0 0 1 124 BRAM Indo Kordsa Tbk. --U4---1 4,510 4,510 0 0.00 0 0 0 1 125 BRIS Bank BRIsyariah Tbk. --M8---1 250 236 -14 -5.60 3,292 33,673,600 8,289,469,800 1 126 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 10 9,400 470,000 2 127 BRNA Berlina Tbk. --U3---2 1,045 1,045 0 0.00 0 0 0 2 128 BRPT Barito Pacific Tbk. --M3XXO1 825 785 -40 -4.85 6,837 62,427,400 48,456,072,500 1 129 BSDE Bumi Serpong Damai Tbk. --M6XXO1 940 900 -40 -4.26 2,272 14,629,400 13,585,317,500 1 130 BSIM Bank Sinarmas Tbk. --U8---1 520 520 0 0.00 0 0 0 1 131 BSSR Baramulti Suksessarana Tbk. --U2---2 1,890 1,950 60 3.17 15 5,100 9,686,000 2 132 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 1,750 0 0.00 0 0 0 2 133 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 0 0.00 0 0 0 2 134 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 135 BTON Betonjaya Manunggal Tbk. --U3---2 175 175 0 0.00 8 1,600 271,600 2 136 BTPN Bank BTPN Tbk. --U8---1 2,530 2,440 -90 -3.56 44 91,100 222,608,000 1 137 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XXO1 3,860 3,700 -160 -4.15 4,940 6,061,500 22,929,461,000 1 138 BUDI Budi Starch & Sweetener Tbk. --U5---1 91 90 -1 -1.10 7 8,800 798,800 1 139 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,295 1,170 -125 -9.65 4 900 1,059,500 2 140 BULL Buana Lintas Lautan Tbk. --M7---1 140 141 1 0.71 215 70,729,700 10,080,635,400 1 141 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 77 2,949,900 147,495,000 2 142 BUVA Bukit Uluwatu Villa Tbk. --U9---2 90 81 -9 -10.00 31 190,000 15,587,400 2 143 BVIC Bank Victoria International Tbk. --U8---1 60 58 -2 -3.33 50 1,396,300 82,627,700 1 144 BWPT Eagle High Plantations Tbk. --U1---1 90 87 -3 -3.33 623 14,914,000 1,312,027,300 1 145 BYAN Bayan Resources Tbk. --U2---1 15,200 15,200 0 0.00 0 0 0 1 146 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 0 0.00 17 42,600 2,133,000 2 147 CAMP Campina Ice Cream Industry Tbk. --U5---1 175 175 0 0.00 335 1,254,200 224,860,800 1 148 CANI Capitol Nusantara Indonesia Tbk. --U7---2 172 155 -17 -9.88 2 200 33,700 2 149 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 77 76 -1 -1.30 150 2,002,500 153,582,300 1 150 CASA Capital Financial Indonesia Tbk. --U8---2 404 404 0 0.00 20 24,300 9,714,200 2 151 CASS Cardig Aero Services Tbk. --U7---2 570 570 0 0.00 0 0 0 2 152 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 222 222 0 0.00 111 641,500 140,897,200 2 153 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,430 1,415 -15 -1.05 35 110,500 158,582,000 1 154 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 56 56 0 0.00 41 279,100 15,614,700 2 155 CFIN Clipan Finance Indonesia Tbk. --U8---1 230 228 -2 -0.87 34 1,345,800 307,062,600 1 156 CINT Chitose Internasional Tbk. --U5---2 284 282 -2 -0.70 33 189,600 52,691,000 2 157 CITA Cita Mineral Investindo Tbk. --U2---2 1,950 1,950 0 0.00 0 0 0 2 158 CITY Natura City Developments Tbk. --U6---1 51 50 -1 -1.96 6 4,600 231,300 1 159 CKRA Cakra Mineral Tbk. --U2---2 76 76 0 0.00 0 0 0 2 160 CLAY Citra Putra Realty Tbk. --U9---2 2,880 2,800 -80 -2.78 107 252,900 721,783,000 2 161 CLEO Sariguna Primatirta Tbk. --M5K--1 428 418 -10 -2.34 309 4,446,100 1,890,632,400 1 162 CLPI Colorpak Indonesia Tbk. --U9---2 680 615 -65 -9.56 75 647,600 401,244,500 2 163 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,600 1,600 0 0.00 5 27,600 44,160,000 1 164 CMPP AirAsia Indonesia Tbk. --U7---2 184 184 0 0.00 0 0 0 2 165 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 0 0.00 0 0 0 1 166 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 250 0 0.00 0 0 0 2 167 CNTX Century Textile Industry Tbk. --U4---2 270 262 -8 -2.96 2 500 133,800 2 168 COCO Wahana Interfood Nusantara Tbk. --U5---2 890 820 -70 -7.87 7 6,200 5,246,000 2 169 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 5 10,000 500,000 2 170 CPIN Charoen Pokphand Indonesia Tbk --M3BXO1 5,875 5,900 25 0.43 3,058 5,780,800 33,852,370,000 1 171 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 1 1,000 50,000 2 172 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 1 1,000 50,000 1 173 CSAP Catur Sentosa Adiprana Tbk. --U9---1 408 408 0 0.00 17 1,200,600 486,862,400 1 174 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 1,329 8,222,800 411,140,000 2 175 CSRA Cisadane Sawit Raya Tbk. --U1---2 605 580 -25 -4.13 988 8,456,700 5,036,946,000 2 176 CTBN Citra Tubindo Tbk. --U3---1 2,370 2,370 0 0.00 0 0 0 1 177 CTRA Ciputra Development Tbk. --M6XXO1 790 780 -10 -1.27 1,871 18,342,700 14,127,955,000 1 178 CTTH Citatah Tbk. --U2---2 53 51 -2 -3.77 1 900 45,900 2 179 DADA Diamond Citra Propertindo Tbk. --U6---2 266 296 30 11.28 3,489 23,036,800 6,535,289,200 2 180 DART Duta Anggada Realty Tbk. --U6---1 262 252 -10 -3.82 5 2,700 691,200 1 181 DAYA Duta Intidaya Tbk. --U9---2 300 282 -18 -6.00 1 100 28,200 2 182 DEAL Dewata Freightinternational Tbk. --U7---2 248 224 -24 -9.68 5,128 118,442,700 28,310,150,600 2 183 DEFI Danasupra Erapacific Tbk. --U8---2 1,755 1,755 0 0.00 2 200 351,000 2 184 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 1 400 20,000 1 185 DFAM Dafam Property Indonesia Tbk. --U9---2 388 380 -8 -2.06 127 265,800 102,052,200 2 186 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 1 500 25,000 1 187 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,695 -5 -0.29 2 2,200 3,735,000 2 188 DILD Intiland Development Tbk. --U6---1 242 238 -4 -1.65 135 2,758,000 654,837,400 1 189 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,745 1,745 0 0.00 77 184,000 298,575,500 2 190 DKFT Central Omega Resources Tbk. --M2---2 110 100 -10 -9.09 660 5,782,100 603,121,500 2 191 DLTA Delta Djakarta Tbk. --U5---1 5,600 5,475 -125 -2.23 21 37,100 200,762,500 1 192 DMAS Puradelta Lestari Tbk. --M6K--1 208 199 -9 -4.33 1,873 39,896,300 8,116,122,900 1 193 DMMX Digital Mediatama Maxima Tbk. --U9---2 100 98 -2 -2.00 475 4,786,400 454,944,600 2 194 DMND Diamond Food Indonesia Tbk. --U5---1 955 950 -5 -0.52 33 65,800 62,053,000 1 195 DNAR Bank Oke Indonesia Tbk. --U8---1 270 246 -24 -8.89 3 2,000 492,000 1 196 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,290 3,200 -90 -2.74 12 3,600 11,452,000 2 197 DOID Delta Dunia Makmur Tbk. --M2---1 148 137 -11 -7.43 248 4,993,200 708,323,600 1 198 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 222 222 0 0.00 0 0 0 1 199 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 86 0 0.00 0 0 0 1 200 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 85 85 0 0.00 59 158,200 13,431,500 1 201 DSNG Dharma Satya Nusantara Tbk. --M1---1 386 382 -4 -1.04 75 313,500 119,970,400 1 202 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 17,875 0 0.00 0 0 0 1 203 DUCK Jaya Bersama Indo Tbk. --U9---1 925 880 -45 -4.86 49 142,600 126,756,000 1 204 DUTI Duta Pertiwi Tbk --U6---2 4,990 4,990 0 0.00 0 0 0 2 205 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,050 -140 -6.39 5 500 1,081,000 1 206 DWGL Dwi Guna Laksana Tbk. --U9---2 268 266 -2 -0.75 1 200 53,200 2 207 DYAN Dyandra Media International Tbk. --M9---1 53 52 -1 -1.89 75 2,941,100 150,724,100 1 208 EAST Eastparc Hotel Tbk. --M9---2 67 63 -4 -5.97 369 7,550,900 477,131,800 2 209 ECII Electronic City Indonesia Tbk. --U9---2 770 770 0 0.00 4 10,200 7,853,000 2 210 EKAD Ekadharma International Tbk. --U3---1 905 880 -25 -2.76 181 240,500 211,514,000 1 211 ELSA Elnusa Tbk. --M2K--1 202 193 -9 -4.46 2,009 44,140,900 8,729,420,100 1 212 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 0 0 0 1 213 EMDE Megapolitan Developments Tbk. --U6---2 200 200 0 0.00 1 10,000 2,000,000 2 214 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 0 0.00 10 6,100 30,260,000 1 215 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 82 16,090,100 804,505,000 2 216 ENVY Envy Technologies Indonesia Tbk. --U9---2 278 278 0 0.00 0 0 0 2 217 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,240 2,240 0 0.00 0 0 0 2 218 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,560 1,480 -80 -5.13 3,665 25,161,000 38,209,530,500 1 219 ERTX Eratex Djaja Tbk. --U4---2 133 131 -2 -1.50 2 200 27,400 2 220 ESIP Sinergi Inti Plastindo Tbk. --U3---2 163 160 -3 -1.84 43 230,400 37,027,600 2 221 ESSA Surya Esa Perkasa Tbk. --M2K--1 166 158 -8 -4.82 1,374 10,734,100 1,835,233,300 1 222 ESTA Esta Multi Usaha Tbk. --U9---2 254 248 -6 -2.36 8,265 98,752,100 27,046,086,200 2 223 ESTI Ever Shine Tex Tbk. --U4---1 50 50 0 0.00 0 0 0 1 224 ETWA Eterindo Wahanatama Tbk --U3---1 57 57 0 0.00 0 0 0 1 225 EXCL XL Axiata Tbk. --M7BXO1 2,130 1,995 -135 -6.34 5,985 24,564,900 49,230,965,000 1 226 FAST Fast Food Indonesia Tbk. --U9---2 1,130 1,080 -50 -4.42 15 9,400 10,125,000 2 227 FASW Fajar Surya Wisesa Tbk. --U3---1 7,025 7,025 0 0.00 0 0 0 1 228 FILM MD Pictures Tbk. --U9---1 146 137 -9 -6.16 396 3,183,700 437,169,800 1 229 FINN First Indo American Leasing Tbk. --U8---2 50 50 0 0.00 0 0 0 2 230 FIRE Alfa Energi Investama Tbk. --U2---2 164 148 -16 -9.76 1,515 9,829,800 1,523,330,600 2 231 FISH FKS Multi Agro Tbk. --U9---2 2,480 2,480 0 0.00 0 0 0 2 232 FITT Hotel Fitra International Tbk. --U9---2 64 63 -1 -1.56 32 153,600 9,891,400 2 233 FMII Fortune Mate Indonesia Tbk --U6---2 585 585 0 0.00 0 0 0 2 234 FOOD Sentra Food Indonesia Tbk. --U5---2 95 90 -5 -5.26 52 202,200 18,491,100 2 235 FORU Fortune Indonesia Tbk --U9---2 107 97 -10 -9.35 1 100 9,700 2 236 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 237 FPNI Lotte Chemical Titan Tbk. --U3---2 75 73 -2 -2.67 68 558,900 40,617,400 2 238 FREN Smartfren Telecom Tbk. --U7---1 82 74 -8 -9.76 3,085 55,188,000 4,337,809,400 1 239 FUJI Fuji Finance Indonesia Tbk. --U8---2 106 104 -2 -1.89 16 109,200 11,281,500 2 240 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 1 10,000 500,000 1 241 GDST Gunawan Dianjaya Steel Tbk. --U3---2 54 52 -2 -3.70 68 1,016,300 53,744,600 2 242 GDYR Goodyear Indonesia Tbk. --U4---1 1,715 1,700 -15 -0.87 4 42,900 72,945,000 1 243 GEMA Gema Grahasarana Tbk. --U9---2 364 364 0 0.00 0 0 0 2 244 GEMS Golden Energy Mines Tbk. --U2---1 2,550 2,550 0 0.00 0 0 0 1 245 GGRM Gudang Garam Tbk. --M5B3O1 45,850 45,800 -50 -0.11 2,678 871,100 40,000,457,500 1 246 GGRP Gunung Raja Paksi Tbk. --U3---2 398 360 -38 -9.55 13 7,600 2,787,200 2 247 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,200 1,170 -30 -2.50 7 2,800 3,306,000 1 248 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 262 244 -18 -6.87 1,699 18,849,200 4,736,454,600 1 249 GJTL Gajah Tunggal Tbk. --M4---1 370 364 -6 -1.62 359 1,395,800 508,610,200 1 250 GLOB Global Teleshop Tbk. --U9---2 310 306 -4 -1.29 10 4,300 1,245,600 2 251 GLVA Galva Technologies Tbk. --U9---2 260 248 -12 -4.62 32 73,200 18,591,200 2 252 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 81 75 -6 -7.41 756 16,017,800 1,220,441,700 1 253 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,000 19,000 0 0.00 4 500 9,500,000 2 254 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 200 180 -20 -10.00 10 15,000 2,713,700 2 255 GOLL Golden Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 256 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,260 1,230 -30 -2.38 129 262,200 329,331,500 1 257 GPRA Perdana Gapuraprima Tbk. --U6---1 52 52 0 0.00 87 12,368,900 639,812,200 1 258 GREN Evergreen Invesco Tbk. --U9---1 328 328 0 0.00 0 0 0 1 259 GSMF Equity Development Investment Tbk. --U8---2 117 107 -10 -8.55 1 5,500 588,500 2 260 GTBO Garda Tujuh Buana Tbk --U2---2 90 81 -9 -10.00 13 34,000 2,877,200 2 261 GWSA Greenwood Sejahtera Tbk. --U6---1 127 115 -12 -9.45 37 261,400 30,748,600 1 262 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 1 2,000 100,000 1 263 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 264 HDFA Radana Bhaskara Finance Tbk. --U8---1 148 148 0 0.00 1 100 14,800 1 265 HDIT Hensel Davest Indonesia Tbk. --U9---1 486 545 59 12.14 19 15,400 7,536,200 1 266 HDTX Panasia Indo Resources Tbk. --U4---1 120 120 0 0.00 0 0 0 1 267 HEAL Medikaloka Hermina Tbk. --U9---1 2,680 2,680 0 0.00 407 3,033,000 8,100,081,000 1 268 HELI Jaya Trishindo Tbk. --U7---2 160 160 0 0.00 0 0 0 2 269 HERO Hero Supermarket Tbk. --U9---1 810 780 -30 -3.70 12 10,300 7,664,000 1 270 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,900 2,820 -80 -2.76 73 70,700 206,300,000 1 271 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 585 585 0 0.00 1 1,100 643,500 1 272 HKMU HK Metals Utama Tbk. --U9---1 130 125 -5 -3.85 371 6,356,600 796,131,000 1 273 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,600 1,630 30 1.88 7,564 45,972,600 74,481,398,000 1 274 HOKI Buyung Poetra Sembada Tbk. --U5K--1 875 865 -10 -1.14 537 18,758,400 16,302,965,000 1 275 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 0 0.00 0 0 0 2 276 HOTL Saraswati Griya Lestari Tbk. --U9---1 100 100 0 0.00 5 7,700 768,200 1 277 HRME Menteng Heritage Realty Tbk. --U9---2 925 915 -10 -1.08 839 65,098,500 59,907,171,000 2 278 HRTA Hartadinata Abadi Tbk. --M5---1 258 256 -2 -0.78 22 228,100 57,596,400 1 279 HRUM Harum Energy Tbk. --M2K--1 1,200 1,265 65 5.42 145 1,625,400 1,960,886,000 1 280 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 0 0 0 2 281 IBFN Intan Baruprana Finance Tbk. --U8---2 370 368 -2 -0.54 11 201,400 74,095,600 2 282 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,000 8,300 -700 -7.78 2 200 1,660,000 1 283 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,775 10,950 175 1.62 3,164 5,798,300 63,234,665,000 1 284 ICON Island Concepts Indonesia Tbk. --U9---2 66 63 -3 -4.55 3 400 25,800 2 285 IDPR Indonesia Pondasi Raya Tbk. --U6---1 346 346 0 0.00 2 3,500 1,211,000 1 286 IFII Indonesia Fibreboard Industry Tbk. --U3---1 147 141 -6 -4.08 84 816,900 111,377,900 1 287 IFSH Ifishdeco Tbk. --U2---2 440 396 -44 -10.00 3 21,100 8,355,600 2 288 IGAR Champion Pacific Indonesia Tbk. --U3---1 286 274 -12 -4.20 9 102,600 26,496,600 1 289 IIKP Inti Agri Resources Tbk --U5---2 50 50 0 0.00 0 0 0 2 290 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 0 0.00 12 607,900 30,395,000 1 291 IKAN Era Mandiri Cemerlang Tbk. --U5---2 157 156 -1 -0.64 246 2,513,100 399,364,600 2 292 IKBI Sumi Indo Kabel Tbk. --U4---2 270 270 0 0.00 0 0 0 2 293 IMAS Indomobil Sukses Internasional Tbk. --M4---1 600 570 -30 -5.00 509 1,877,500 1,086,121,000 1 294 IMJS Indomobil Multi Jasa Tbk. --M8---1 200 180 -20 -10.00 107 1,106,500 205,965,200 1 295 IMPC Impack Pratama Industri Tbk. --U3---2 1,030 1,030 0 0.00 32 319,200 328,754,500 2 296 INAF Indofarma (Persero) Tbk. --U5---1 700 630 -70 -10.00 2,133 6,175,800 4,177,169,500 1 297 INAI Indal Aluminium Industry Tbk. --U3---2 392 368 -24 -6.12 2 200 72,800 2 298 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 0 0 0 2 299 INCI Intanwijaya Internasional Tbk --U3---1 374 368 -6 -1.60 6 1,700 611,600 1 300 INCO Vale Indonesia Tbk. --M2XXO1 2,320 2,180 -140 -6.03 2,995 15,679,400 34,473,223,000 1 301 INDF Indofood Sukses Makmur Tbk. --M5BXO1 6,750 6,800 50 0.74 4,089 5,828,200 39,009,020,000 1 302 INDO Royalindo Investa Wijaya Tbk. --U6---2 76 70 -6 -7.89 93 556,300 39,014,600 2 303 INDR Indo-Rama Synthetics Tbk. --U4---1 1,920 2,000 80 4.17 24 93,500 180,474,000 1 304 INDS Indospring Tbk. --M4---1 1,660 1,695 35 2.11 10 5,800 9,329,500 1 305 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 0 0 0 2 306 INDY Indika Energy Tbk. --M2K--1 630 595 -35 -5.56 943 3,595,400 2,177,983,000 1 307 INKP Indah Kiat Pulp & Paper Tbk. --M3B3O1 5,675 5,350 -325 -5.73 4,845 13,280,100 72,164,552,500 1 308 INOV Inocycle Technology Group Tbk. --M3---2 296 296 0 0.00 58 829,700 245,591,200 2 309 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 0 0.00 10 213,100 10,655,000 1 310 INPP Indonesian Paradise Property Tbk. --U9---2 700 700 0 0.00 5 800 570,000 2 311 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,650 3,650 0 0.00 23 23,000 83,680,000 2 312 INRU Toba Pulp Lestari Tbk. --U3---2 860 860 0 0.00 0 0 0 2 313 INTA Intraco Penta Tbk. --U9---2 452 450 -2 -0.44 11 67,900 30,392,600 2 314 INTD Inter Delta Tbk --U9---2 216 216 0 0.00 0 0 0 2 315 INTP Indocement Tunggal Prakarsa Tbk. --M3BXO1 13,800 13,400 -400 -2.90 2,149 1,359,400 18,466,560,000 1 316 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 326 314 -12 -3.68 976 6,597,000 2,169,831,000 2 317 IPCM Jasa Armada Indonesia Tbk. --U7---2 140 143 3 2.14 40 24,700 3,455,200 2 318 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 63 61 -2 -3.17 13 13,800 864,700 1 319 IPTV MNC Vision Networks Tbk. --U9---1 386 378 -8 -2.07 145 1,525,200 575,235,600 1 320 IRRA Itama Ranoraya Tbk. --U9---2 595 590 -5 -0.84 375 3,289,500 1,909,510,500 2 321 ISAT Indosat Tbk. --M7K--1 2,060 1,895 -165 -8.01 2,235 3,550,100 7,000,932,500 1 322 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 135 130 -5 -3.70 338 4,153,700 552,648,900 1 323 ITIC Indonesian Tobacco Tbk. --U5---2 1,890 1,960 70 3.70 2,461 9,154,500 17,447,942,500 2 324 ITMA Sumber Energi Andalan Tbk. --U9---2 284 276 -8 -2.82 62 91,100 24,926,000 2 325 ITMG Indo Tambangraya Megah Tbk. --M2XXO1 9,500 9,025 -475 -5.00 2,160 1,714,900 15,830,545,000 1 326 JAST Jasnita Telekomindo Tbk. --U7---2 1,150 1,080 -70 -6.09 94 7,255,800 8,203,627,500 2 327 JAWA Jaya Agra Wattie Tbk. --U1---1 85 80 -5 -5.88 2 200 16,700 1 328 JAYA Armada Berjaya Trans Tbk. --U7---2 76 70 -6 -7.89 34 164,600 11,669,800 2 329 JECC Jembo Cable Company Tbk. --U4---2 5,850 5,300 -550 -9.40 2 1,900 10,125,000 2 330 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 0 0.00 0 0 0 2 331 JIHD Jakarta International Hotels & Development Tbk. --U9---2 545 545 0 0.00 0 0 0 2 332 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 394 394 0 0.00 0 0 0 1 333 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 60 0 0.00 0 0 0 2 334 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 550 550 0 0.00 2 200 113,000 2 335 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,375 1,365 -10 -0.73 1,656 4,374,600 5,982,167,500 1 336 JRPT Jaya Real Property Tbk. --M6K--1 410 412 2 0.49 239 4,893,100 2,008,016,200 1 337 JSKY Sky Energy Indonesia Tbk. --U4---1 100 91 -9 -9.00 1,739 23,188,600 2,218,569,600 1 338 JSMR Jasa Marga (Persero) Tbk. --M7BXO1 4,500 4,350 -150 -3.33 2,884 5,958,000 26,101,596,000 1 339 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,040 1,040 0 0.00 0 0 0 2 340 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 945 945 0 0.00 14 117,300 110,866,500 2 341 KAEF Kimia Farma (Persero) Tbk. --M5---1 830 770 -60 -7.23 2,817 11,700,400 9,324,398,000 1 342 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 0 0.00 0 0 0 2 343 KAYU Darmi Bersaudara Tbk. --U9---2 53 52 -1 -1.89 147 1,887,000 98,932,300 2 344 KBLI KMI Wire & Cable Tbk. --M4K--1 418 412 -6 -1.44 169 3,143,200 1,296,502,400 1 345 KBLM Kabelindo Murni Tbk. --U4---2 238 274 36 15.13 39 272,000 73,107,400 2 346 KBLV First Media Tbk. --U9---2 346 340 -6 -1.73 2 2,300 782,000 2 347 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 50 0 0.00 0 0 0 2 348 KDSI Kedawung Setia Industrial Tbk. --U3---2 830 880 50 6.02 15 2,800 2,495,500 2 349 KEEN Kencana Energi Lestari Tbk. --M7---1 386 388 2 0.52 57 2,492,100 960,938,000 1 350 KEJU Mulia Boga Raya Tbk. --U5---2 790 780 -10 -1.27 14 16,700 13,026,000 2 351 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 0 0.00 0 0 0 2 352 KICI Kedaung Indah Can Tbk --U5---1 230 240 10 4.35 1 100 24,000 1 353 KIJA Kawasan Industri Jababeka Tbk. --M6---1 274 270 -4 -1.46 1,598 5,056,200 1,364,525,000 1 354 KINO Kino Indonesia Tbk. --M5---1 2,990 3,200 210 7.02 300 1,248,800 3,781,271,000 1 355 KIOS Kioson Komersial Indonesia Tbk. --U9---2 204 184 -20 -9.80 23 54,500 10,037,300 2 356 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,435 1,295 -140 -9.76 14 3,100 4,101,500 2 357 KKGI Resource Alam Indonesia Tbk. --U2---1 200 192 -8 -4.00 7 99,300 19,081,600 1 358 KLBF Kalbe Farma Tbk. --M5BXO1 1,155 1,115 -40 -3.46 5,249 35,408,000 39,856,890,500 1 359 KMTR Kirana Megatara Tbk. --U3---2 212 202 -10 -4.72 15 83,900 17,024,000 2 360 KOBX Kobexindo Tractors Tbk. --U9---1 100 99 -1 -1.00 86 234,300 23,038,800 1 361 KOIN Kokoh Inti Arebama Tbk --U9---2 120 110 -10 -8.33 1 100 11,000 2 362 KONI Perdana Bangun Pusaka Tbk --U9---2 600 600 0 0.00 0 0 0 2 363 KOPI Mitra Energi Persada Tbk. --U7---2 610 610 0 0.00 24 34,000 20,740,000 2 364 KOTA DMS Propertindo Tbk. --U6---1 620 600 -20 -3.23 18 5,017,000 3,260,524,500 1 365 KPAL Steadfast Marine Tbk. --U4---1 129 117 -12 -9.30 61 172,300 20,595,100 1 366 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 7 65,300 3,265,000 2 367 KPIG MNC Land Tbk. --M9---2 127 125 -2 -1.57 135 1,605,300 199,927,700 2 368 KRAH Grand Kartech Tbk. --U4---2 1,560 1,405 -155 -9.94 5 4,800 6,881,000 2 369 KRAS Krakatau Steel (Persero) Tbk. --U3---1 212 202 -10 -4.72 850 9,584,000 1,972,985,000 1 370 KREN Kresna Graha Investama Tbk. --U9---1 450 452 2 0.44 146 11,432,900 5,189,453,600 1 371 LAND Trimitra Propertindo Tbk. --U6---2 322 350 28 8.70 35 284,400 94,979,600 2 372 LAPD Leyand International Tbk. --U7---2 50 50 0 0.00 0 0 0 2 373 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 114 0 0.00 0 0 0 2 374 LCKM LCK Global Kedaton Tbk. --U7---2 340 338 -2 -0.59 8 34,000 11,492,000 2 375 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 1 900 45,000 1 376 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,600 5,600 0 0.00 1 2,000 11,200,000 1 377 LINK Link Net Tbk. --M9---1 3,480 3,490 10 0.29 524 7,196,600 25,064,587,000 1 378 LION Lion Metal Works Tbk. --U3---1 450 450 0 0.00 0 0 0 1 379 LMAS Limas Indonesia Makmur Tbk --U9---2 58 53 -5 -8.62 292 5,327,000 283,531,200 2 380 LMPI Langgeng Makmur Industri Tbk. --U5---2 92 84 -8 -8.70 13 38,800 3,454,800 2 381 LMSH Lionmesh Prima Tbk. --U3---2 246 226 -20 -8.13 4 600 153,400 2 382 LPCK Lippo Cikarang Tbk --U6---1 670 660 -10 -1.49 185 626,000 410,742,500 1 383 LPGI Lippo General Insurance Tbk. --U8---1 3,650 3,650 0 0.00 0 0 0 1 384 LPIN Multi Prima Sejahtera Tbk --U4---2 194 194 0 0.00 5 6,500 1,252,000 2 385 LPKR Lippo Karawaci Tbk. --M6K--1 230 226 -4 -1.74 933 28,807,000 6,603,594,000 1 386 LPLI Star Pacific Tbk --U9---2 83 86 3 3.61 9 30,900 2,439,100 2 387 LPPF Matahari Department Store Tbk. --M9XXO1 2,580 2,580 0 0.00 2,668 17,579,300 45,136,921,000 1 388 LPPS Lippo Securities Tbk. --U8---2 73 73 0 0.00 12 37,200 2,496,500 2 389 LRNA Eka Sari Lorena Transport Tbk. --U7---2 150 160 10 6.67 17 10,800 1,676,500 2 390 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 820 770 -50 -6.10 1,963 14,331,500 11,309,431,000 1 391 LTLS Lautan Luas Tbk. --U9---1 540 530 -10 -1.85 10 331,300 175,562,500 1 392 LUCK Sentral Mitra Informatika Tbk. --U9---2 650 645 -5 -0.77 4,470 12,904,200 8,548,608,500 2 393 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 0 0.00 0 0 0 2 394 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 395 MAIN Malindo Feedmill Tbk. --M3K--1 700 685 -15 -2.14 319 1,540,700 1,058,618,000 1 396 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 9 21,700 1,085,000 1 397 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 600 0 0.00 0 0 0 1 398 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,160 2,850 -310 -9.81 284 439,800 1,278,844,000 2 399 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,780 1,605 -175 -9.83 16 12,400 20,057,500 2 400 MAPI Mitra Adiperkasa Tbk. --M9K--1 740 720 -20 -2.70 1,986 20,428,200 14,633,097,500 1 401 MARI Mahaka Radio Integra Tbk. --M9---2 170 179 9 5.29 9 315,900 52,935,200 2 402 MARK Mark Dynamics Indonesia Tbk. --U3---1 458 450 -8 -1.75 224 1,540,600 704,774,600 1 403 MASA Multistrada Arah Sarana Tbk. --U4---1 472 500 28 5.93 5 1,700 788,000 1 404 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 6,400 0 0.00 0 0 0 1 405 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,900 1,875 -25 -1.32 13 5,800 10,869,000 2 406 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 350 338 -12 -3.43 133 553,900 191,499,000 1 407 MBTO Martina Berto Tbk. --U5---1 73 75 2 2.74 3 300 21,000 1 408 MCAS M Cash Integrasi Tbk. --U9---2 1,780 1,750 -30 -1.69 6 10,200 17,855,000 2 409 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 89 88 -1 -1.12 46 1,550,900 137,899,500 1 410 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 0 0 0 1 411 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,220 1,245 25 2.05 7,765 126,385,800 155,918,502,500 2 412 MDKI Emdeki Utama Tbk. --U3---2 186 182 -4 -2.15 3 300 54,700 2 413 MDLN Modernland Realty Tbk. --M6---1 150 150 0 0.00 374 3,589,600 534,989,700 1 414 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 415 MEDC Medco Energi Internasional Tbk. --M2K--1 540 530 -10 -1.85 4,087 77,454,600 40,526,951,100 1 416 MEGA Bank Mega Tbk. --U8---1 5,375 5,675 300 5.58 5 1,300 7,345,000 1 417 MERK Merck Tbk. --U5---2 2,030 1,970 -60 -2.96 20 4,400 8,808,000 2 418 META Nusantara Infrastructure Tbk. --U7---1 150 150 0 0.00 49 384,200 56,020,300 1 419 MFIN Mandala Multifinance Tbk. --U8---2 1,200 1,220 20 1.67 22 400,400 476,692,000 2 420 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 388 370 -18 -4.64 4 1,900 722,800 2 421 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 422 MGRO Mahkota Group Tbk. --M1K--1 710 690 -20 -2.82 130 863,900 596,501,000 1 423 MICE Multi Indocitra Tbk. --U9---2 340 334 -6 -1.76 15 2,250,400 751,632,000 2 424 MIDI Midi Utama Indonesia Tbk. --U9---2 1,230 1,220 -10 -0.81 6 700,000 854,001,000 2 425 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,150 2,140 -10 -0.47 661 3,853,200 8,269,096,000 1 426 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 6 44,400 2,220,000 2 427 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 0 0 0 2 428 MITI Mitra Investindo Tbk. --U2---2 51 51 0 0.00 0 0 0 2 429 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 0 0.00 0 0 0 2 430 MKPI Metropolitan Kentjana Tbk. --U6---2 15,975 15,975 0 0.00 0 0 0 2 431 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,450 14,150 -300 -2.08 20 80,700 1,140,875,000 1 432 MLIA Mulia Industrindo Tbk --U3---2 474 478 4 0.84 268 4,993,200 2,371,926,800 2 433 MLPL Multipolar Tbk. --M9---1 52 54 2 3.85 183 2,003,900 109,634,300 1 434 MLPT Multipolar Technology Tbk. --U9---1 400 376 -24 -6.00 6 3,900 1,471,200 1 435 MMLP Mega Manunggal Property Tbk. --M6---2 113 117 4 3.54 129 2,440,400 282,983,800 2 436 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,155 1,135 -20 -1.73 19,831 57,896,400 65,601,935,500 1 437 MOLI Madusari Murni Indah Tbk. --U3---2 1,130 1,095 -35 -3.10 2 9,700 10,621,500 2 438 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 615 590 -25 -4.07 203 1,673,000 995,200,000 1 439 MPOW Megapower Makmur Tbk. --U7---2 65 59 -6 -9.23 55 254,800 15,081,000 2 440 MPPA Matahari Putra Prima Tbk. --U9---1 91 90 -1 -1.10 203 1,745,300 160,851,300 1 441 MPRO Maha Properti Indonesia Tbk. --U6---2 1,000 960 -40 -4.00 10 5,000 4,606,000 2 442 MRAT Mustika Ratu Tbk. --U5---1 139 138 -1 -0.72 47 7,800 1,070,300 1 443 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,600 4,980 380 8.26 1 100 498,000 2 444 MSIN MNC Studios International Tbk. --M9---2 400 390 -10 -2.50 125 534,800 207,192,400 2 445 MSKY MNC Sky Vision Tbk. --U9---1 1,445 1,450 5 0.35 3 6,400 9,280,000 1 446 MTDL Metrodata Electronics Tbk. --M9K--1 1,430 1,380 -50 -3.50 238 1,014,100 1,410,631,500 1 447 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 448 MTLA Metropolitan Land Tbk. --U6---1 450 450 0 0.00 33 311,800 135,084,800 1 449 MTPS Meta Epsi Tbk. --U7---2 286 286 0 0.00 0 0 0 2 450 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 0 0 0 2 451 MTSM Metro Realty Tbk. --U6---2 143 143 0 0.00 1 200 28,600 2 452 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 53 52 -1 -1.89 15 37,100 1,953,800 2 453 MYOH Samindo Resources Tbk. --U2---1 1,230 1,220 -10 -0.81 60 262,300 317,134,000 1 454 MYOR Mayora Indah Tbk. --M5KB-1 1,800 1,850 50 2.78 952 3,588,400 6,651,194,500 1 455 MYRX Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 456 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 457 MYTX Asia Pacific Investama Tbk. --U4---1 54 50 -4 -7.41 7 63,500 3,177,500 1 458 NASA Ayana Land International Tbk. --U9---2 199 199 0 0.00 0 0 0 2 459 NATO Nusantara Properti Internasional Tbk. --U9---2 1,100 1,095 -5 -0.45 2,141 50,123,600 54,287,017,500 2 460 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 130 130 0 0.00 0 0 0 2 461 NFCX NFC Indonesia Tbk. --U9---2 2,470 2,340 -130 -5.26 6 800 1,901,000 2 462 NICK Charnic Capital Tbk. --U9---2 298 294 -4 -1.34 5 31,800 8,590,600 2 463 NIKL Pelat Timah Nusantara Tbk. --U3---1 424 386 -38 -8.96 887 3,186,100 1,297,982,000 1 464 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 465 NIRO City Retail Developments Tbk. --U6---2 144 143 -1 -0.69 19 592,400 84,082,600 2 466 NISP Bank OCBC NISP Tbk. --U8---1 825 840 15 1.82 3 300 250,500 1 467 NOBU Bank Nationalnobu Tbk. --U8---1 915 915 0 0.00 0 0 0 1 468 NRCA Nusa Raya Cipta Tbk. --U6---1 306 300 -6 -1.96 58 2,673,200 800,829,400 1 469 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 1 1,000 50,000 2 470 NZIA Nusantara Almazia Tbk. --U6---1 460 460 0 0.00 0 0 0 1 471 OASA Protech Mitra Perkasa Tbk. --U7---2 370 370 0 0.00 1 1,000 370,000 2 472 OCAP Onix Capital Tbk. --U9---2 107 107 0 0.00 1 100 10,700 2 473 OKAS Ancora Indonesia Resources Tbk. --U9---2 95 97 2 2.11 38 105,000 9,912,900 2 474 OMRE Indonesia Prima Property Tbk --U6---2 600 600 0 0.00 0 0 0 2 475 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 79 77 -2 -2.53 75 1,249,400 96,692,200 2 476 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 3 2,200 110,000 1 477 PALM Provident Agro Tbk. --U1---2 195 195 0 0.00 0 0 0 2 478 PAMG Bima Sakti Pertiwi Tbk. --U6---1 154 147 -7 -4.55 3,624 33,196,700 5,088,360,500 1 479 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 82 83 1 1.22 7 55,700 4,475,200 2 480 PANR Panorama Sentrawisata Tbk. --U9---1 165 160 -5 -3.03 49 119,400 19,470,400 1 481 PANS Panin Sekuritas Tbk. --U8---1 980 960 -20 -2.04 23 130,800 125,617,500 1 482 PBID Panca Budi Idaman Tbk. --U3---1 975 890 -85 -8.72 82 191,300 172,388,500 1 483 PBRX Pan Brothers Tbk. --M4---1 388 378 -10 -2.58 44 57,800 22,078,800 1 484 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 750 0 0.00 0 0 0 1 485 PCAR Prima Cakrawala Abadi Tbk. --U5---2 240 258 18 7.50 11 2,500 630,000 2 486 PDES Destinasi Tirta Nusantara Tbk --U9---2 700 680 -20 -2.86 2 200 138,000 2 487 PEGE Panca Global Kapital Tbk. --U9---2 130 174 44 33.85 5 4,000 559,600 2 488 PEHA Phapros Tbk. --U5---2 900 810 -90 -10.00 73 38,300 32,093,500 2 489 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,205 1,125 -80 -6.64 7,234 77,772,500 90,050,822,500 1 490 PGJO Tourindo Guide Indonesia Tbk. --U----3 90 89 -1 -1.11 12 28,000 2,448,400 3 491 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 320 320 0 0.00 0 0 0 2 492 PICO Pelangi Indah Canindo Tbk --U3---2 478 432 -46 -9.62 87 107,000 47,295,200 2 493 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 780 765 -15 -1.92 6 800 621,000 1 494 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 0 0 0 2 495 PLAS Polaris Investama Tbk --U9---2 50 50 0 0.00 0 0 0 2 496 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,900 2,990 90 3.10 32 6,400 19,055,000 1 497 PMJS Putra Mandiri Jembar Tbk. --U9---2 122 122 0 0.00 39 619,900 75,008,800 2 498 PNBN Bank Pan Indonesia Tbk --M8K--1 1,000 970 -30 -3.00 351 6,853,700 6,702,315,000 1 499 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 1 100 5,000 1 500 PNIN Paninvest Tbk. --U8---1 900 835 -65 -7.22 39 161,600 138,664,500 1 501 PNLF Panin Financial Tbk. --M8K--1 238 236 -2 -0.84 423 16,336,500 3,770,857,200 1 502 PNSE Pudjiadi & Sons Tbk. --U9---2 300 300 0 0.00 0 0 0 2 503 POLA Pool Advista Finance Tbk. --U8---2 53 50 -3 -5.66 20 129,600 6,480,600 2 504 POLI Pollux Investasi Internasional Tbk. --U6---2 900 915 15 1.67 4 500 448,000 2 505 POLL Pollux Properti Indonesia Tbk. --U6---1 10,575 10,000 -575 -5.44 232 177,100 1,785,480,000 1 506 POLU Golden Flower Tbk. --U4---2 1,625 1,740 115 7.08 3 800 1,381,500 2 507 POLY Asia Pacific Fibers Tbk --U4---2 50 50 0 0.00 1 1,000 50,000 2 508 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 1 300 15,000 2 509 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 625 625 0 0.00 0 0 0 2 510 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 3 1,500 75,000 2 511 POWR Cikarang Listrindo Tbk. --M7---2 765 730 -35 -4.58 165 1,053,700 780,017,500 2 512 PPRE PP Presisi Tbk. --U7---1 144 133 -11 -7.64 3,381 18,792,900 2,640,746,100 1 513 PPRO PP Properti Tbk. --U6K--1 50 50 0 0.00 442 18,248,500 912,466,900 1 514 PRAS Prima Alloy Steel Universal Tbk. --U4---1 158 159 1 0.63 38 112,700 16,946,500 1 515 PRDA Prodia Widyahusada Tbk. --U9---1 3,170 3,200 30 0.95 40 79,900 256,180,000 1 516 PRIM Royal Prima Tbk. --U9---2 304 278 -26 -8.55 1 100 27,800 2 517 PSAB J Resources Asia Pasifik Tbk. --M2---2 196 192 -4 -2.04 5,454 90,345,900 17,569,939,400 2 518 PSDN Prasidha Aneka Niaga Tbk --U5---2 156 174 18 11.54 5 5,600 803,700 2 519 PSGO Palma Serasih Tbk. --U1---2 110 108 -2 -1.82 62 286,600 30,016,400 2 520 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 0 0.00 0 0 0 2 521 PSSI Pelita Samudera Shipping Tbk. --U7---1 164 157 -7 -4.27 25 156,300 25,460,100 1 522 PTBA Bukit Asam Tbk. --M2BXO1 2,310 2,200 -110 -4.76 5,564 24,599,500 55,208,429,000 1 523 PTIS Indo Straits Tbk. --U7---1 77 72 -5 -6.49 1 100 7,200 1 524 PTPP PP (Persero) Tbk. --M6XXO1 980 900 -80 -8.16 4,667 35,154,500 32,849,617,000 1 525 PTPW Pratama Widya Tbk. --U7---2 795 795 0 0.00 3 3,000 2,385,000 2 526 PTRO Petrosea Tbk. --M2---1 1,275 1,240 -35 -2.75 220 536,600 674,560,500 1 527 PTSN Sat Nusapersada Tbk --M4---1 194 178 -16 -8.25 246 2,785,700 499,794,300 1 528 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 4,550 0 0.00 0 0 0 2 529 PUDP Pudjiadi Prestige Tbk. --U9---1 286 262 -24 -8.39 2 2,500 655,000 1 530 PURA Putra Rajawali Kencana Tbk. --U7---2 139 126 -13 -9.35 15,541 152,044,200 22,323,827,100 2 531 PURE Trinitan Metals and Minerals Tbk. --U3---1 107 97 -10 -9.35 753 7,038,700 714,902,000 1 532 PWON Pakuwon Jati Tbk. --M6B3O1 498 450 -48 -9.64 6,008 58,257,000 27,106,627,800 1 533 PYFA Pyridam Farma Tbk --U5---2 162 152 -10 -6.17 3 5,500 837,000 2 534 PZZA Sarimelati Kencana Tbk. --U9---1 855 855 0 0.00 87 148,400 126,838,500 1 535 RAJA Rukun Raharja Tbk. --M7---1 94 89 -5 -5.32 1,304 10,001,300 906,645,000 1 536 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 865 790 -75 -8.67 888 5,409,500 4,407,338,500 1 537 RANC Supra Boga Lestari Tbk. --U9---1 270 270 0 0.00 2 2,000 540,000 1 538 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 4 7,100 355,100 1 539 RDTX Roda Vivatex Tbk --U6---1 4,560 4,400 -160 -3.51 11 26,800 119,782,000 1 540 REAL Repower Asia Indonesia Tbk. --U6---2 75 71 -4 -5.33 14,734 199,179,300 15,312,648,100 2 541 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 200 199 -1 -0.50 2 400 81,700 1 542 RICY Ricky Putra Globalindo Tbk --U4---1 140 140 0 0.00 0 0 0 1 543 RIGS Rig Tenders Indonesia Tbk. --U7---2 268 242 -26 -9.70 29 348,900 85,679,000 2 544 RIMO Rimo International Lestari Tbk --U6---2 50 50 0 0.00 0 0 0 2 545 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 484 490 6 1.24 155 949,900 461,243,400 2 546 RMBA Bentoel Internasional Investama Tbk. --U5---1 254 290 36 14.17 29 95,500 23,432,000 1 547 RODA Pikko Land Development Tbk. --U6---2 53 52 -1 -1.89 7 86,700 4,508,600 2 548 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,280 1,270 -10 -0.78 215 1,939,700 2,456,353,000 1 549 RUIS Radiant Utama Interinsco Tbk. --U2---2 190 180 -10 -5.26 4 8,000 1,491,600 2 550 SAFE Steady Safe Tbk --U7---2 218 210 -8 -3.67 62 231,500 49,502,200 2 551 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 139 -1 -0.71 11 67,500 9,429,100 2 552 SAPX Satria Antaran Prima Tbk. --U7---2 935 935 0 0.00 0 0 0 2 553 SATU Kota Satu Properti Tbk. --U6---2 50 50 0 0.00 8 434,500 21,725,000 2 554 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 2,700 0 0.00 0 0 0 2 555 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,100 9,075 -25 -0.27 5 4,500 40,612,500 1 556 SCMA Surya Citra Media Tbk. --M9XXO1 935 915 -20 -2.14 3,383 56,067,000 51,818,467,000 1 557 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 29,000 0 0.00 0 0 0 2 558 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 0 0.00 18 282,700 14,135,000 2 559 SDPC Millennium Pharmacon International Tbk. --U9---1 82 81 -1 -1.22 43 436,600 35,729,800 1 560 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 750 -50 -6.25 1 100 75,000 1 561 SFAN Surya Fajar Capital Tbk. --U9---2 840 825 -15 -1.79 12 13,700 11,363,500 2 562 SGRO Sampoerna Agro Tbk. --U1---1 2,300 2,250 -50 -2.17 2 500 1,125,000 1 563 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,590 4,590 0 0.00 0 0 0 2 564 SHIP Sillo Maritime Perdana Tbk. --U7---2 735 725 -10 -1.36 92 485,500 352,453,000 2 565 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,260 1,265 5 0.40 1,726 6,007,800 7,608,635,500 1 566 SILO Siloam International Hospitals Tbk. --M9K--1 6,225 6,150 -75 -1.20 107 85,900 528,020,000 1 567 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 568 SIMP Salim Ivomas Pratama Tbk. --M1---1 274 266 -8 -2.92 435 2,258,400 603,765,800 1 569 SINI Singaraja Putra Tbk. --U3---2 1,245 1,200 -45 -3.61 3 600 742,500 2 570 SIPD Sierad Produce Tbk. --U3---2 1,000 905 -95 -9.50 13 3,800 3,517,500 2 571 SKBM Sekar Bumi Tbk. --U5---2 300 300 0 0.00 0 0 0 2 572 SKLT Sekar Laut Tbk. --U5---2 1,610 1,610 0 0.00 0 0 0 2 573 SKRN Superkrane Mitra Utama Tbk. --M6---2 492 492 0 0.00 39 630,600 315,205,000 2 574 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 51 0 0.00 0 0 0 2 575 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,660 4,650 -10 -0.21 52 231,000 1,080,123,000 2 576 SMAR Smart Tbk. --U1---2 3,580 3,500 -80 -2.23 8 7,600 26,602,000 2 577 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 268 256 -12 -4.48 858 8,050,400 2,111,756,000 1 578 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 850 800 -50 -5.88 40 140,700 115,359,500 1 579 SMDM Suryamas Dutamakmur Tbk. --U6---2 109 99 -10 -9.17 8 6,300 629,400 2 580 SMDR Samudera Indonesia Tbk. --U7---1 168 161 -7 -4.17 35 84,600 13,886,700 1 581 SMGR Semen Indonesia (Persero) Tbk. --M3B3O1 9,500 9,075 -425 -4.47 2,464 4,192,500 39,433,660,000 1 582 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 193 193 0 0.00 23 170,500 33,277,500 1 583 SMMA Sinarmas Multiartha Tbk. --U8---1 13,500 13,500 0 0.00 0 0 0 1 584 SMMT Golden Eagle Energy Tbk. --U2---2 95 95 0 0.00 17 23,400 2,131,600 2 585 SMRA Summarecon Agung Tbk. --M6K--1 690 650 -40 -5.80 1,609 19,487,900 12,835,030,500 1 586 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 587 SMSM Selamat Sempurna Tbk. --U4K--1 1,350 1,295 -55 -4.07 898 4,453,700 5,864,437,000 1 588 SOCI Soechi Lines Tbk. --M7---1 101 100 -1 -0.99 596 6,288,000 633,201,100 1 589 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 5,000 0 0.00 0 0 0 1 590 SOSS Shield On Service Tbk. --U9---2 420 394 -26 -6.19 12 10,400 4,109,600 2 591 SOTS Satria Mega Kencana Tbk. --U9---2 234 234 0 0.00 0 0 0 2 592 SPMA Suparma Tbk. --U3---1 276 278 2 0.72 8 29,800 8,206,400 1 593 SPTO Surya Pertiwi Tbk. --M9K--2 750 735 -15 -2.00 95 309,800 232,047,500 2 594 SQMI Wilton Makmur Indonesia Tbk. --U9---2 344 310 -34 -9.88 2,662 30,926,600 10,318,846,800 2 595 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 198 192 -6 -3.03 38 76,000 14,521,200 1 596 SRIL Sri Rejeki Isman Tbk. --M4LKO1 200 186 -14 -7.00 7,213 211,218,800 40,657,542,200 1 597 SRSN Indo Acidatama Tbk --U3---1 60 60 0 0.00 54 3,027,700 181,581,700 1 598 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,260 3,220 -40 -1.23 6 1,900 6,162,000 2 599 SSIA Surya Semesta Internusa Tbk. --M6K--1 565 545 -20 -3.54 457 6,920,700 3,804,956,000 1 600 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 780 795 15 1.92 335 22,717,600 17,781,277,500 1 601 SSTM Sunson Textile Manufacture Tbk --U4---2 480 480 0 0.00 0 0 0 2 602 STAR Buana Artha Anugerah Tbk. --U4---1 145 145 0 0.00 21 81,000 11,542,500 1 603 STTP Siantar Top Tbk. --U5---2 6,000 6,000 0 0.00 0 0 0 2 604 SUGI Sugih Energy Tbk. --U9---2 50 50 0 0.00 0 0 0 2 605 SULI SLJ Global Tbk. --U3---1 50 50 0 0.00 0 0 0 1 606 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 4,000 0 0.00 0 0 0 2 607 SURE Super Energy Tbk. --U2---2 2,980 2,980 0 0.00 0 0 0 2 608 SWAT Sriwahana Adityakarta Tbk. --U3---2 75 76 1 1.33 80 353,400 26,955,600 2 609 TALF Tunas Alfin Tbk. --U3---2 288 276 -12 -4.17 4 700 197,200 2 610 TAMA Lancartama Sejati Tbk. --U6---2 238 236 -2 -0.84 186 1,700,500 401,849,600 2 611 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 120 128 8 6.67 1,216 1,467,300 188,249,100 2 612 TARA Sitara Propertindo Tbk. --U6---1 198 198 0 0.00 0 0 0 1 613 TAXI Express Transindo Utama Tbk. --U7---1 50 50 0 0.00 1 100 5,000 1 614 TBIG Tower Bersama Infrastructure Tbk. --M7LKO1 1,005 990 -15 -1.49 1,314 21,288,200 20,981,232,500 1 615 TBLA Tunas Baru Lampung Tbk. --M5---1 595 595 0 0.00 369 2,131,200 1,257,310,000 1 616 TBMS Tembaga Mulia Semanan Tbk. --U3---2 815 815 0 0.00 0 0 0 2 617 TCID Mandom Indonesia Tbk. --U5---1 9,500 9,500 0 0.00 2 900 8,555,000 1 618 TCPI Transcoal Pacific Tbk. --U7---2 5,550 5,300 -250 -4.50 7,812 7,487,300 41,889,650,000 2 619 TDPM Tridomain Performance Materials Tbk. --M3K--1 174 180 6 3.45 23 55,100 10,184,300 1 620 TEBE Dana Brata Luhur Tbk. --M7---2 1,750 1,735 -15 -0.86 112 298,900 520,096,000 2 621 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 139 126 -13 -9.35 6,135 127,753,600 17,126,957,300 1 622 TFAS Telefast Indonesia Tbk. --U9---2 135 147 12 8.89 286 1,914,900 289,250,700 2 623 TFCO Tifico Fiber Indonesia Tbk. --U4---2 340 322 -18 -5.29 4 1,300 418,600 2 624 TGKA Tigaraksa Satria Tbk. --U9---2 5,250 5,400 150 2.86 8 5,200 28,027,500 2 625 TGRA Terregra Asia Energy Tbk. --U7---1 78 76 -2 -2.56 97 309,100 24,118,700 1 626 TIFA Tifa Finance Tbk. --U8---2 200 212 12 6.00 6 12,800 2,683,800 2 627 TINS Timah Tbk. --M2K--1 550 510 -40 -7.27 1,374 17,930,700 9,457,948,000 1 628 TIRA Tira Austenite Tbk --U9---2 258 256 -2 -0.78 2 1,500 384,000 2 629 TIRT Tirta Mahakam Resources Tbk --U3---1 57 56 -1 -1.75 38 669,800 37,570,700 1 630 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3O1 7,100 6,800 -300 -4.23 3,640 3,453,900 23,973,600,000 1 631 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BXO1 3,490 3,400 -90 -2.58 12,994 115,486,900 394,732,675,000 1 632 TMAS Temas Tbk. --M7---1 75 73 -2 -2.67 131 1,439,000 106,653,600 1 633 TMPO Tempo Intimedia Tbk. --U9---2 155 147 -8 -5.16 1 200 29,400 2 634 TNCA Trimuda Nuansa Citra Tbk. --U7---2 220 250 30 13.64 1 100 25,000 2 635 TOBA Toba Bara Sejahtra Tbk. --U2---1 376 370 -6 -1.60 2 8,900 3,293,000 1 636 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 10 216,900 10,845,000 1 637 TOTL Total Bangun Persada Tbk. --M6---1 366 350 -16 -4.37 131 486,200 171,271,200 1 638 TOTO Surya Toto Indonesia Tbk. --U3---2 224 230 6 2.68 6 1,300 301,400 2 639 TOWR Sarana Menara Nusantara Tbk. --M7B3O1 775 765 -10 -1.29 6,435 86,460,300 66,542,337,500 1 640 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,700 7,675 -25 -0.32 696 2,077,500 15,592,562,500 2 641 TPMA Trans Power Marine Tbk. --U7---2 298 298 0 0.00 0 0 0 2 642 TRAM Trada Alam Minera Tbk. --U2---1 50 50 0 0.00 0 0 0 1 643 TRIL Triwira Insanlestari Tbk. --U9---2 50 50 0 0.00 0 0 0 2 644 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 126 120 -6 -4.76 3 400 47,200 1 645 TRIN Perintis Triniti Properti Tbk. --U6---2 200 196 -4 -2.00 644 9,022,500 1,702,193,900 2 646 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 647 TRIS Trisula International Tbk. --U4---2 292 292 0 0.00 1 100 29,200 2 648 TRST Trias Sentosa Tbk. --U3---1 380 380 0 0.00 2 31,700 12,046,000 1 649 TRUK Guna Timur Raya Tbk. --U7---2 79 77 -2 -2.53 25 1,024,900 79,003,200 2 650 TRUS Trust Finance Indonesia Tbk --U8---2 340 360 20 5.88 1 100 36,000 2 651 TSPC Tempo Scan Pacific Tbk. --U5---1 1,185 1,180 -5 -0.42 64 770,900 906,383,000 1 652 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,390 3,390 0 0.00 0 0 0 2 653 TURI Tunas Ridean Tbk. --U9---1 1,200 1,280 80 6.67 14 1,491,600 1,792,860,000 1 654 UCID Uni-Charm Indonesia Tbk. --U4---1 1,585 1,570 -15 -0.95 709 3,036,600 4,811,109,500 1 655 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,485 1,480 -5 -0.34 154 480,800 712,177,000 1 656 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,900 2,820 -80 -2.76 6 1,000 2,863,000 1 657 UNIT Nusantara Inti Corpora Tbk --U4---2 173 163 -10 -5.78 3 1,500 246,500 2 658 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 73 70 -3 -4.11 41 82,200 5,669,300 1 659 UNTR United Tractors Tbk. --M9BXO1 16,525 16,300 -225 -1.36 4,662 3,997,100 65,298,085,000 1 660 UNVR Unilever Indonesia Tbk. --M5BXO1 7,100 7,300 200 2.82 7,757 19,638,900 143,640,682,500 1 661 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,000 2,000 0 0.00 13 46,900 93,779,500 2 662 VICO Victoria Investama Tbk. --U8---1 112 112 0 0.00 0 0 0 1 663 VINS Victoria Insurance Tbk. --U8---2 106 109 3 2.83 25 5,800 620,200 2 664 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 4 10,300 515,000 1 665 VOKS Voksel Electric Tbk. --U4---1 296 292 -4 -1.35 2 300 88,000 1 666 VRNA Verena Multi Finance Tbk. --U8---2 119 119 0 0.00 0 0 0 2 667 WAPO Wahana Pronatural Tbk. --U9---2 85 78 -7 -8.24 7 62,300 4,885,700 2 668 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 198 180 -18 -9.09 2,440 46,159,000 8,645,507,900 1 669 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 115 114 -1 -0.87 393 1,838,400 211,406,600 1 670 WICO Wicaksana Overseas International Tbk. --U9---2 515 540 25 4.85 1 100 54,000 2 671 WIIM Wismilak Inti Makmur Tbk. --M5---1 116 109 -7 -6.03 161 3,548,900 391,464,300 1 672 WIKA Wijaya Karya (Persero) Tbk. --M6XXO1 1,550 1,400 -150 -9.68 5,460 39,322,200 57,658,053,000 1 673 WINS Wintermar Offshore Marine Tbk. --U7---1 85 82 -3 -3.53 9 4,654,300 381,678,200 1 674 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 266 266 0 0.00 30 64,200 16,684,800 1 675 WOOD Integra Indocabinet Tbk. --M5K--1 390 390 0 0.00 241 1,813,500 691,913,200 1 676 WOWS Ginting Jaya Energi Tbk. --U2---2 86 84 -2 -2.33 910 8,736,600 738,710,700 2 677 WSBP Waskita Beton Precast Tbk. --M3K--1 180 169 -11 -6.11 2,114 38,954,900 6,755,149,300 1 678 WSKT Waskita Karya (Persero) Tbk. --M6LKO1 850 770 -80 -9.41 6,123 53,300,800 43,197,743,500 1 679 WTON Wijaya Karya Beton Tbk. --M3K--1 328 304 -24 -7.32 1,108 10,455,900 3,266,385,600 1 680 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 83 941,800 47,144,500 2 681 YPAS Yanaprima Hastapersada Tbk --U3---2 179 179 0 0.00 0 0 0 2 682 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 192 192 0 0.00 3 7,000 1,338,000 2 683 ZBRA Zebra Nusantara Tbk --U9---2 50 50 0 0.00 227 703,000 39,526,200 2 684 ZINC Kapuas Prima Coal Tbk. --U2---2 292 292 0 0.00 192 17,691,700 5,218,287,200 2 685 ZONE Mega Perintis Tbk. --U4---2 412 426 14 3.40 69 314,100 134,296,400 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------