STOCK QUOTATION ------------------- DATE : Thursday, 12 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 7,600 6,850 -750 -9.87 1,575 1,683,700 11,650,717,500 1 2 ABBA Mahaka Media Tbk. --U9---2 51 50 -1 -1.96 401 11,159,800 558,446,200 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 1,410 1,355 -55 -3.90 2,482 16,413,400 22,221,729,000 1 6 ACST Acset Indonusa Tbk. --U6---1 248 224 -24 -9.68 78 604,600 135,526,800 1 7 ADES Akasha Wira International Tbk. --U5---2 790 740 -50 -6.33 33 60,600 45,366,500 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 630 580 -50 -7.94 2,317 19,345,300 11,349,728,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,175 8,975 -200 -2.18 182 94,700 854,682,500 1 10 ADMG Polychem Indonesia Tbk --U3---1 114 104 -10 -8.77 91 966,000 103,529,500 1 11 ADRO Adaro Energy Tbk. --M2BXO1 965 830 -135 -13.99 7,919 75,896,100 65,279,369,500 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 438 422 -16 -3.65 28 307,400 130,324,200 2 13 AGII Aneka Gas Industri Tbk. --M3---1 525 494 -31 -5.90 62 171,000 84,546,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 128 117 -11 -8.59 632 5,924,600 705,814,200 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 132 140 8 6.06 13 20,700 2,755,800 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 0 0.00 6 11,300 565,100 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---2 366 366 0 0.00 0 0 0 2 21 AKRA AKR Corporindo Tbk. --M9XXO1 2,000 1,850 -150 -7.50 2,371 6,145,300 11,545,278,500 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 258 246 -12 -4.65 349 1,071,000 301,735,600 2 23 ALDO Alkindo Naratama Tbk. --U3---2 410 440 30 7.32 6 1,000 426,200 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---2 204 212 8 3.92 4 1,900 397,400 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 398 -2 -0.50 14 25,316,500 10,075,967,000 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---2 252 228 -24 -9.52 44 32,900 7,740,400 2 29 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,200 -100 -3.03 1 100 320,000 1 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 384 384 0 0.00 1 100 38,400 2 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,100 2,080 -20 -0.95 73 167,300 350,216,000 2 32 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 755 750 -5 -0.66 84 4,095,300 3,074,427,000 1 33 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 4 2,900 145,000 2 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 695 695 0 0.00 0 0 0 1 35 ANTM Aneka Tambang Tbk. --M2XXO1 540 490 -50 -9.26 8,571 98,610,300 49,099,176,500 1 36 APEX Apexindo Pratama Duta Tbk. --U2---2 110 108 -2 -1.82 50 49,500 6,409,500 2 37 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 0 0.00 4 10,000 7,000,000 2 38 APII Arita Prima Indonesia Tbk. --U9---2 220 220 0 0.00 0 0 0 2 39 APLI Asiaplast Industries Tbk. --U3---1 152 149 -3 -1.97 1 200 29,800 1 40 APLN Agung Podomoro Land Tbk. XRM6K--1 118 107 -11 -9.32 901 12,791,400 1,389,720,800 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 0 0 0 2 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,550 1,500 -50 -3.23 2 300 455,000 2 45 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. --M3---1 428 408 -20 -4.67 230 1,964,800 765,973,800 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 3,150 3,100 -50 -1.59 14 25,500 79,130,000 2 50 ASBI Asuransi Bintang Tbk. --U8---2 242 242 0 0.00 1 500 121,000 2 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 1,000 0 0.00 0 0 0 1 52 ASGR Astra Graphia Tbk. --U9---1 900 860 -40 -4.44 168 508,100 440,597,500 1 53 ASII Astra International Tbk. --M4BXO1 5,125 4,910 -215 -4.20 9,087 64,824,200 318,845,042,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 112 119 7 6.25 34 32,300 3,582,900 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,150 1,100 -50 -4.35 28 79,800 89,875,000 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 354 344 -10 -2.82 1,453 29,234,700 10,172,650,400 2 57 ASRI Alam Sutera Realty Tbk. --M6---1 151 150 -1 -0.66 872 24,005,300 3,514,828,700 1 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,995 1,850 -145 -7.27 3 500 953,500 2 59 ASSA Adi Sarana Armada Tbk. --M7K--1 452 434 -18 -3.98 165 4,137,600 1,834,842,400 1 60 ATIC Anabatic Technologies Tbk. --U9---1 700 700 0 0.00 0 0 0 1 61 AUTO Astra Otoparts Tbk. --M4---1 1,010 970 -40 -3.96 377 748,800 728,102,000 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 62 58 -4 -6.45 427 11,377,200 657,897,800 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 1 200 10,000 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 420 400 -20 -4.76 8 1,900 845,500 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 54 52 -2 -3.70 47 379,000 19,867,400 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 760 715 -45 -5.92 8 4,800 3,701,500 2 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 0 0.00 10 617,100 30,855,000 1 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 5 1,100 55,000 2 69 BATA Sepatu Bata Tbk. --U4---1 640 600 -40 -6.25 5 500 295,000 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 29,250 27,800 -1,450 -4.96 20,901 25,969,100 724,107,957,500 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 109 100 -9 -8.26 2 200 20,900 2 73 BBKP Bank Bukopin Tbk. --M8---1 142 128 -14 -9.86 731 7,054,800 927,840,500 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 2,190 2,000 -190 -8.68 1 100 200,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3O1 5,525 5,025 -500 -9.05 14,085 67,685,900 347,612,272,500 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3O1 3,910 3,610 -300 -7.67 30,295 151,940,600 565,732,571,000 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 1,490 1,305 -185 -12.42 3,735 21,653,200 29,049,784,000 1 80 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 272 -26 -8.72 5 11,200 3,048,800 1 81 BCAP MNC Kapital Indonesia Tbk. --M8---1 147 147 0 0.00 2 2,100 288,700 1 82 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 450 0 0.00 0 0 0 2 83 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 0 0.00 1 100 5,000 2 84 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,570 2,320 -250 -9.73 893 4,079,400 9,581,568,000 1 85 BEEF Estika Tata Tiara Tbk. --M1---2 234 212 -22 -9.40 245 1,486,400 320,362,800 2 86 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 4 2,001,800 100,090,000 2 87 BELL Trisula Textile Industries Tbk. --U4---2 835 800 -35 -4.19 75 220,900 179,433,000 2 88 BESS Batulicin Nusantara Maritim Tbk. --U7---2 202 208 6 2.97 2,816 29,808,000 6,224,109,400 2 89 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 126 116 -10 -7.94 625 18,073,500 2,140,834,900 1 90 BFIN BFI Finance Indonesia Tbk. --M8---2 410 408 -2 -0.49 70 2,024,300 811,296,400 2 91 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 3 6,600 330,000 2 92 BHIT MNC Investama Tbk. --M9---1 54 50 -4 -7.41 444 41,929,500 2,103,460,400 1 93 BIKA Binakarya Jaya Abadi Tbk. --U6---2 171 154 -17 -9.94 3 500 79,000 2 94 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 0 0.00 0 0 0 2 95 BINA Bank Ina Perdana Tbk. --U8---1 870 850 -20 -2.30 23 123,900 104,529,000 1 96 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 1 400 20,000 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 2,040 1,930 -110 -5.39 101 219,800 432,227,500 1 99 BISI BISI International Tbk. --U1---1 895 825 -70 -7.82 61 22,000 18,205,000 1 100 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 910 855 -55 -6.04 1,340 6,693,600 5,819,676,000 1 101 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 565 530 -35 -6.19 1,679 9,687,300 5,231,761,500 1 102 BKDP Bukit Darmo Property Tbk --U6---2 50 50 0 0.00 3 3,000 150,000 2 103 BKSL Sentul City Tbk. --U6K--1 50 50 0 0.00 35 3,252,000 162,600,000 1 104 BKSW Bank QNB Indonesia Tbk. --U8---2 139 149 10 7.19 1 100 14,900 2 105 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 0 0 0 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---2 510 505 -5 -0.98 73 71,300 36,046,000 2 108 BMAS Bank Maspion Indonesia Tbk. --U8---2 260 240 -20 -7.69 1 100 24,000 2 109 BMRI Bank Mandiri (Persero) Tbk. --M8B3O1 6,825 6,425 -400 -5.86 7,878 45,789,100 295,093,692,500 1 110 BMSR Bintang Mitra Semestaraya Tbk --U9---1 66 66 0 0.00 16 191,200 11,501,600 1 111 BMTR Global Mediacom Tbk. --M9K--1 278 252 -26 -9.35 657 32,038,700 8,087,224,200 1 112 BNBA Bank Bumi Arta Tbk. --U8---1 298 280 -18 -6.04 32 102,300 28,995,000 1 113 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 0 0 0 2 114 BNGA Bank CIMB Niaga Tbk. --M8K--1 770 720 -50 -6.49 414 3,820,200 2,829,793,500 1 115 BNII Bank Maybank Indonesia Tbk. --U8---1 164 151 -13 -7.93 106 935,700 143,998,400 1 116 BNLI Bank Permata Tbk. --M8K--1 1,300 1,275 -25 -1.92 1,581 32,588,000 41,782,862,000 1 117 BOGA Bintang Oto Global Tbk. --U9K--2 1,555 1,555 0 0.00 15 11,100 17,233,500 2 118 BOLA Bali Bintang Sejahtera Tbk. --U9---2 195 178 -17 -8.72 50 57,700 10,501,500 2 119 BOLT Garuda Metalindo Tbk. --U4---2 780 760 -20 -2.56 18 20,500 15,667,500 2 120 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 79 73 -6 -7.59 266 826,100 60,800,300 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 1 200 18,000 1 124 BRAM Indo Kordsa Tbk. --U4---1 4,510 4,120 -390 -8.65 2 400 1,944,000 1 125 BRIS Bank BRIsyariah Tbk. --M8---1 236 214 -22 -9.32 1,352 12,763,600 2,768,035,400 1 126 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 6 3,100 155,000 2 127 BRNA Berlina Tbk. --U3---2 1,045 1,045 0 0.00 0 0 0 2 128 BRPT Barito Pacific Tbk. --M3XXO1 785 700 -85 -10.83 5,621 56,741,300 40,392,905,000 1 129 BSDE Bumi Serpong Damai Tbk. --M6XXO1 900 855 -45 -5.00 2,353 10,352,500 8,856,469,000 1 130 BSIM Bank Sinarmas Tbk. --U8---1 520 520 0 0.00 1 100 52,000 1 131 BSSR Baramulti Suksessarana Tbk. --U2---2 1,950 1,755 -195 -10.00 2 200 351,000 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---2 175 168 -7 -4.00 4 23,000 3,780,800 2 136 BTPN Bank BTPN Tbk. --U8---1 2,440 2,200 -240 -9.84 77 116,800 259,285,000 1 137 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XXO1 3,700 3,480 -220 -5.95 3,588 12,496,500 43,694,074,000 1 138 BUDI Budi Starch & Sweetener Tbk. --U5---1 90 86 -4 -4.44 48 688,000 59,907,800 1 139 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,170 1,250 80 6.84 11 16,000 17,685,000 2 140 BULL Buana Lintas Lautan Tbk. --M7---1 141 134 -7 -4.96 116 52,821,800 7,415,842,900 1 141 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 58 5,705,400 285,270,000 2 142 BUVA Bukit Uluwatu Villa Tbk. --U9---2 81 81 0 0.00 3 25,300 2,049,300 2 143 BVIC Bank Victoria International Tbk. --U8---1 58 57 -1 -1.72 66 1,654,900 92,760,100 1 144 BWPT Eagle High Plantations Tbk. --U1---1 87 80 -7 -8.05 693 31,429,200 2,549,420,800 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 23 581,800 29,090,000 2 147 CAMP Campina Ice Cream Industry Tbk. --U5---1 175 172 -3 -1.71 184 743,200 127,419,700 1 148 CANI Capitol Nusantara Indonesia Tbk. --U7---2 155 186 31 20.00 6 3,000 556,300 2 149 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 76 75 -1 -1.32 98 1,225,300 89,192,900 1 150 CASA Capital Financial Indonesia Tbk. --U8---2 404 390 -14 -3.47 17 11,600 4,570,200 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---2 222 206 -16 -7.21 216 881,700 179,557,400 2 153 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,415 1,355 -60 -4.24 29 16,900 23,499,000 1 154 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 56 52 -4 -7.14 112 3,902,100 205,101,000 2 155 CFIN Clipan Finance Indonesia Tbk. --U8---1 228 220 -8 -3.51 34 1,831,800 414,838,200 1 156 CINT Chitose Internasional Tbk. --U5---2 282 272 -10 -3.55 7 60,000 16,419,800 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 50 50 0 0.00 0 0 0 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 2,800 2,860 60 2.14 27 257,000 719,755,000 2 161 CLEO Sariguna Primatirta Tbk. --M5K--1 418 392 -26 -6.22 432 3,799,500 1,522,132,400 1 162 CLPI Colorpak Indonesia Tbk. --U9---2 615 605 -10 -1.63 36 132,600 81,367,000 2 163 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,600 1,570 -30 -1.88 11 24,300 37,709,000 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---2 262 256 -6 -2.29 2 600 153,600 2 168 COCO Wahana Interfood Nusantara Tbk. --U5---2 820 810 -10 -1.22 5 5,500 4,455,000 2 169 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 5 600 30,000 2 170 CPIN Charoen Pokphand Indonesia Tbk --M3BXO1 5,900 5,450 -450 -7.63 3,059 5,151,900 28,575,562,500 1 171 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 1 900 45,000 2 172 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 0 0 0 1 173 CSAP Catur Sentosa Adiprana Tbk. --U9---1 408 426 18 4.41 23 5,765,800 2,306,555,000 1 174 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 22 1,647,700 82,385,000 2 175 CSRA Cisadane Sawit Raya Tbk. --U1---2 580 535 -45 -7.76 1,328 11,895,100 6,405,695,500 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 780 725 -55 -7.05 2,769 25,343,100 18,164,227,500 1 178 CTTH Citatah Tbk. --U2---2 51 51 0 0.00 22 231,800 11,701,800 2 179 DADA Diamond Citra Propertindo Tbk. --U6---2 296 268 -28 -9.46 1,008 6,724,300 1,858,693,200 2 180 DART Duta Anggada Realty Tbk. --U6---1 252 260 8 3.17 2 300 71,600 1 181 DAYA Duta Intidaya Tbk. --U9---2 282 294 12 4.26 1 100 29,400 2 182 DEAL Dewata Freightinternational Tbk. --U7---2 224 202 -22 -9.82 81 296,700 60,313,600 2 183 DEFI Danasupra Erapacific Tbk. --U8---2 1,755 1,745 -10 -0.57 11 6,200 10,854,500 2 184 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 0 0 0 1 185 DFAM Dafam Property Indonesia Tbk. --U9---2 380 374 -6 -1.58 114 2,857,600 1,085,451,200 2 186 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 2 100,000 5,000,000 1 187 DIGI Arkadia Digital Media Tbk. --U9---2 1,695 1,690 -5 -0.29 3 3,300 5,594,500 2 188 DILD Intiland Development Tbk. --U6---1 238 218 -20 -8.40 146 1,098,000 244,964,400 1 189 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,745 1,575 -170 -9.74 21 17,700 28,035,500 2 190 DKFT Central Omega Resources Tbk. --M2---2 100 99 -1 -1.00 505 5,231,500 509,213,400 2 191 DLTA Delta Djakarta Tbk. --U5---1 5,475 5,200 -275 -5.02 35 28,900 150,600,000 1 192 DMAS Puradelta Lestari Tbk. --M6K--1 199 180 -19 -9.55 1,739 67,984,300 12,282,613,800 1 193 DMMX Digital Mediatama Maxima Tbk. --U9---2 98 89 -9 -9.18 137 5,231,200 465,875,000 2 194 DMND Diamond Food Indonesia Tbk. --U5---1 950 950 0 0.00 73 434,900 408,980,500 1 195 DNAR Bank Oke Indonesia Tbk. --U8---1 246 222 -24 -9.76 1 100 22,200 1 196 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,150 -50 -1.56 8 1,100 3,370,000 2 197 DOID Delta Dunia Makmur Tbk. --M2---1 137 124 -13 -9.49 284 4,215,100 524,128,900 1 198 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 222 220 -2 -0.90 2 500 110,000 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 82 -3 -3.53 12 19,000 1,589,900 1 201 DSNG Dharma Satya Nusantara Tbk. --M1---1 382 360 -22 -5.76 93 708,700 263,331,200 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---1 880 810 -70 -7.95 44 3,840,800 3,156,147,000 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 2,050 2,060 10 0.49 8 2,800 5,859,000 1 206 DWGL Dwi Guna Laksana Tbk. --U9---2 266 262 -4 -1.50 5 900 238,800 2 207 DYAN Dyandra Media International Tbk. --M9---1 52 51 -1 -1.92 203 12,115,200 609,172,200 1 208 EAST Eastparc Hotel Tbk. --M9---2 63 62 -1 -1.59 79 2,246,100 139,631,600 2 209 ECII Electronic City Indonesia Tbk. --U9---2 770 760 -10 -1.30 1 1,000 760,000 2 210 EKAD Ekadharma International Tbk. --U3---1 880 840 -40 -4.55 246 472,000 399,735,000 1 211 ELSA Elnusa Tbk. --M2K--1 193 174 -19 -9.84 2,619 44,726,400 7,844,188,900 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 0 0 0 2 214 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 0 0.00 0 0 0 1 215 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 171 39,398,500 1,970,121,700 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 2,020 -220 -9.82 2 600 1,212,000 2 218 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,480 1,260 -220 -14.86 3,647 14,768,200 19,412,418,000 1 219 ERTX Eratex Djaja Tbk. --U4---2 131 133 2 1.53 4 500 67,000 2 220 ESIP Sinergi Inti Plastindo Tbk. --U3---2 160 150 -10 -6.25 16 141,000 21,150,000 2 221 ESSA Surya Esa Perkasa Tbk. --M2K--1 158 150 -8 -5.06 480 10,010,400 1,463,958,300 1 222 ESTA Esta Multi Usaha Tbk. --U9---2 248 224 -24 -9.68 93 460,800 105,631,400 2 223 ESTI Ever Shine Tex Tbk. --U4---1 50 50 0 0.00 6 6,000 300,000 1 224 ETWA Eterindo Wahanatama Tbk --U3---1 57 57 0 0.00 0 0 0 1 225 EXCL XL Axiata Tbk. --M7BXO1 1,995 1,865 -130 -6.52 2,763 15,832,400 29,557,477,500 1 226 FAST Fast Food Indonesia Tbk. --U9---2 1,080 1,080 0 0.00 93 470,600 508,181,000 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---1 137 124 -13 -9.49 405 3,416,800 428,924,600 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---2 148 134 -14 -9.46 282 2,358,500 316,389,600 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 63 57 -6 -9.52 3 3,200 182,700 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 90 82 -8 -8.89 49 188,000 15,272,800 2 235 FORU Fortune Indonesia Tbk --U9---2 97 97 0 0.00 0 0 0 2 236 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 0 0.00 0 0 0 1 237 FPNI Lotte Chemical Titan Tbk. --U3---2 73 69 -4 -5.48 90 1,104,900 75,456,300 2 238 FREN Smartfren Telecom Tbk. --U7---1 74 67 -7 -9.46 901 15,365,700 1,031,395,500 1 239 FUJI Fuji Finance Indonesia Tbk. --U8---2 104 99 -5 -4.81 21 498,900 49,842,300 2 240 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 0 0 0 1 241 GDST Gunawan Dianjaya Steel Tbk. --U3---2 52 51 -1 -1.92 78 1,776,700 89,793,200 2 242 GDYR Goodyear Indonesia Tbk. --U4---1 1,700 1,700 0 0.00 4 119,600 203,325,000 1 243 GEMA Gema Grahasarana Tbk. --U9---2 364 360 -4 -1.10 1 2,000 720,000 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 45,800 44,000 -1,800 -3.93 3,168 809,900 35,700,982,500 1 246 GGRP Gunung Raja Paksi Tbk. --U3---2 360 360 0 0.00 20 8,300 3,039,800 2 247 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,170 1,440 270 23.08 1 100 144,000 1 248 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 244 226 -18 -7.38 1,733 27,653,800 6,413,725,800 1 249 GJTL Gajah Tunggal Tbk. --M4---1 364 328 -36 -9.89 691 4,812,800 1,584,632,600 1 250 GLOB Global Teleshop Tbk. --U9---2 306 276 -30 -9.80 6 5,100 1,431,800 2 251 GLVA Galva Technologies Tbk. --U9---2 248 258 10 4.03 31 29,200 7,396,000 2 252 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 75 69 -6 -8.00 524 7,564,600 531,661,000 1 253 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,000 19,000 0 0.00 0 0 0 2 254 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 180 180 0 0.00 0 0 0 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 1,230 1,140 -90 -7.32 141 185,300 212,847,000 1 257 GPRA Perdana Gapuraprima Tbk. --U6---1 52 51 -1 -1.92 39 2,951,500 151,050,100 1 258 GREN Evergreen Invesco Tbk. --U9---1 328 328 0 0.00 0 0 0 1 259 GSMF Equity Development Investment Tbk. --U8---2 107 117 10 9.35 3 700 75,900 2 260 GTBO Garda Tujuh Buana Tbk --U2---2 81 76 -5 -6.17 17 108,300 8,827,500 2 261 GWSA Greenwood Sejahtera Tbk. --U6---1 115 106 -9 -7.83 21 306,000 32,435,700 1 262 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 3 1,800 90,000 1 263 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 1 200 10,000 2 264 HDFA Radana Bhaskara Finance Tbk. --U8---1 148 148 0 0.00 1 500 74,000 1 265 HDIT Hensel Davest Indonesia Tbk. --U9---1 545 498 -47 -8.62 6 3,900 1,948,400 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 2,480 -200 -7.46 354 2,965,300 7,378,025,000 1 268 HELI Jaya Trishindo Tbk. --U7---2 160 157 -3 -1.88 3 10,200 1,581,200 2 269 HERO Hero Supermarket Tbk. --U9---1 780 705 -75 -9.62 15 14,200 11,497,500 1 270 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,820 2,710 -110 -3.90 64 90,600 248,255,000 1 271 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 585 585 0 0.00 0 0 0 1 272 HKMU HK Metals Utama Tbk. --U9---1 125 118 -7 -5.60 235 4,893,800 602,150,400 1 273 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,630 1,550 -80 -4.91 7,068 41,891,600 65,745,193,500 1 274 HOKI Buyung Poetra Sembada Tbk. --U5K--1 865 845 -20 -2.31 517 14,264,900 11,982,179,000 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 92 -8 -8.00 2 200 18,400 1 277 HRME Menteng Heritage Realty Tbk. --U9---2 915 905 -10 -1.09 375 63,036,400 57,084,171,000 2 278 HRTA Hartadinata Abadi Tbk. --M5---1 256 252 -4 -1.56 37 289,500 72,729,200 1 279 HRUM Harum Energy Tbk. --M2K--1 1,265 1,200 -65 -5.14 225 3,735,300 4,476,137,500 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---2 368 334 -34 -9.24 1 100 33,400 2 282 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 8,300 0 0.00 0 0 0 1 283 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,950 10,525 -425 -3.88 3,406 4,114,900 44,000,030,000 1 284 ICON Island Concepts Indonesia Tbk. --U9---2 63 57 -6 -9.52 16 15,900 919,900 2 285 IDPR Indonesia Pondasi Raya Tbk. --U6---1 346 312 -34 -9.83 45 852,700 272,322,800 1 286 IFII Indonesia Fibreboard Industry Tbk. --U3---1 141 127 -14 -9.93 76 398,600 51,809,700 1 287 IFSH Ifishdeco Tbk. --U2---2 396 358 -38 -9.60 3 400 143,200 2 288 IGAR Champion Pacific Indonesia Tbk. --U3---1 274 264 -10 -3.65 29 136,100 34,149,400 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 2 2,700 135,000 1 291 IKAN Era Mandiri Cemerlang Tbk. --U5---2 156 146 -10 -6.41 200 5,871,200 878,565,900 2 292 IKBI Sumi Indo Kabel Tbk. --U4---2 270 244 -26 -9.63 4 3,300 805,200 2 293 IMAS Indomobil Sukses Internasional Tbk. --M4---1 570 535 -35 -6.14 358 1,784,500 951,891,000 1 294 IMJS Indomobil Multi Jasa Tbk. --M8---1 180 170 -10 -5.56 89 967,700 161,725,800 1 295 IMPC Impack Pratama Industri Tbk. --U3---2 1,030 1,030 0 0.00 25 254,900 262,488,000 2 296 INAF Indofarma (Persero) Tbk. --U5---1 630 570 -60 -9.52 1,106 3,744,700 2,162,976,500 1 297 INAI Indal Aluminium Industry Tbk. --U3---2 368 366 -2 -0.54 3 900 330,200 2 298 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 0 0 0 2 299 INCI Intanwijaya Internasional Tbk --U3---1 368 368 0 0.00 0 0 0 1 300 INCO Vale Indonesia Tbk. --M2XXO1 2,180 1,930 -250 -11.47 1,885 9,482,500 18,826,224,500 1 301 INDF Indofood Sukses Makmur Tbk. --M5BXO1 6,800 6,650 -150 -2.21 3,593 7,287,800 48,306,575,000 1 302 INDO Royalindo Investa Wijaya Tbk. --U6---2 70 63 -7 -10.00 82 393,600 25,019,300 2 303 INDR Indo-Rama Synthetics Tbk. --U4---1 2,000 1,800 -200 -10.00 49 35,400 63,971,500 1 304 INDS Indospring Tbk. --M4---1 1,695 1,690 -5 -0.29 1 100 169,000 1 305 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 0 0 0 2 306 INDY Indika Energy Tbk. --M2K--1 595 540 -55 -9.24 1,086 4,827,300 2,626,208,000 1 307 INKP Indah Kiat Pulp & Paper Tbk. --M3B3O1 5,350 4,900 -450 -8.41 3,593 7,842,800 38,796,571,000 1 308 INOV Inocycle Technology Group Tbk. --M3---2 296 286 -10 -3.38 31 101,800 29,514,600 2 309 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 0 0.00 1 1,000 50,000 1 310 INPP Indonesian Paradise Property Tbk. --U9---2 700 700 0 0.00 1 200 140,000 2 311 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,650 3,650 0 0.00 12 22,200 80,805,000 2 312 INRU Toba Pulp Lestari Tbk. --U3---2 860 860 0 0.00 0 0 0 2 313 INTA Intraco Penta Tbk. --U9---2 450 432 -18 -4.00 4 9,200 3,974,400 2 314 INTD Inter Delta Tbk --U9---2 216 216 0 0.00 0 0 0 2 315 INTP Indocement Tunggal Prakarsa Tbk. --M3BXO1 13,400 12,050 -1,350 -10.07 2,944 2,151,700 26,856,587,500 1 316 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 314 302 -12 -3.82 328 2,152,700 654,403,000 2 317 IPCM Jasa Armada Indonesia Tbk. --U7---2 143 129 -14 -9.79 37 86,300 11,170,400 2 318 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 61 57 -4 -6.56 20 150,400 8,741,300 1 319 IPTV MNC Vision Networks Tbk. --U9---1 378 352 -26 -6.88 241 1,638,300 581,491,000 1 320 IRRA Itama Ranoraya Tbk. --U9---2 590 560 -30 -5.08 229 3,404,000 1,922,703,500 2 321 ISAT Indosat Tbk. --M7K--1 1,895 1,715 -180 -9.50 1,998 5,089,100 8,897,062,500 1 322 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 130 117 -13 -10.00 184 3,807,200 450,642,100 1 323 ITIC Indonesian Tobacco Tbk. --U5---2 1,960 1,915 -45 -2.30 3,235 9,223,300 17,712,415,500 2 324 ITMA Sumber Energi Andalan Tbk. --U9---2 276 252 -24 -8.70 25 66,900 17,033,000 2 325 ITMG Indo Tambangraya Megah Tbk. --M2XXO1 9,025 8,300 -725 -8.03 2,833 1,698,600 14,438,220,000 1 326 JAST Jasnita Telekomindo Tbk. --U7---2 1,080 1,025 -55 -5.09 89 8,978,400 9,233,109,000 2 327 JAWA Jaya Agra Wattie Tbk. --U1---1 80 72 -8 -10.00 14 4,900 359,300 1 328 JAYA Armada Berjaya Trans Tbk. --U7---2 70 68 -2 -2.86 68 694,100 45,277,300 2 329 JECC Jembo Cable Company Tbk. --U4---2 5,300 4,810 -490 -9.25 1 100 481,000 2 330 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 0 0.00 2 7,500 375,000 2 331 JIHD Jakarta International Hotels & Development Tbk. --U9---2 545 545 0 0.00 1 1,200,000 654,000,000 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 0 0 0 2 335 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,365 1,200 -165 -12.09 2,931 9,246,300 11,373,717,000 1 336 JRPT Jaya Real Property Tbk. --M6K--1 412 428 16 3.88 243 4,069,700 1,696,463,800 1 337 JSKY Sky Energy Indonesia Tbk. --U4---1 91 82 -9 -9.89 342 4,583,000 380,067,000 1 338 JSMR Jasa Marga (Persero) Tbk. --M7BXO1 4,350 3,900 -450 -10.34 4,329 6,147,100 24,611,482,000 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 18 130,400 123,229,500 2 341 KAEF Kimia Farma (Persero) Tbk. --M5---1 770 695 -75 -9.74 2,490 8,789,300 6,189,947,000 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 52 50 -2 -3.85 129 2,970,100 149,288,900 2 344 KBLI KMI Wire & Cable Tbk. --M4K--1 412 374 -38 -9.22 250 2,361,200 901,121,200 1 345 KBLM Kabelindo Murni Tbk. --U4---2 274 250 -24 -8.76 4 7,000 1,824,000 2 346 KBLV First Media Tbk. --U9---2 340 340 0 0.00 0 0 0 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---2 880 800 -80 -9.09 10 16,300 13,077,000 2 349 KEEN Kencana Energi Lestari Tbk. --M7---1 388 350 -38 -9.79 142 2,591,900 960,546,800 1 350 KEJU Mulia Boga Raya Tbk. --U5---2 780 780 0 0.00 67 155,600 122,220,500 2 351 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 0 0.00 3 2,700 135,000 2 352 KICI Kedaung Indah Can Tbk --U5---1 240 240 0 0.00 1 100 24,000 1 353 KIJA Kawasan Industri Jababeka Tbk. --M6---1 270 264 -6 -2.22 783 2,705,500 709,488,200 1 354 KINO Kino Indonesia Tbk. --M5---1 3,200 3,000 -200 -6.25 248 3,745,700 11,235,837,000 1 355 KIOS Kioson Komersial Indonesia Tbk. --U9---2 184 166 -18 -9.78 15 65,600 10,891,800 2 356 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,295 1,275 -20 -1.54 1 100 127,500 2 357 KKGI Resource Alam Indonesia Tbk. --U2---1 192 192 0 0.00 0 0 0 1 358 KLBF Kalbe Farma Tbk. --M5BXO1 1,115 1,045 -70 -6.28 3,515 23,037,600 24,392,438,000 1 359 KMTR Kirana Megatara Tbk. --U3---2 202 202 0 0.00 0 0 0 2 360 KOBX Kobexindo Tractors Tbk. --U9---1 99 90 -9 -9.09 76 226,800 20,472,700 1 361 KOIN Kokoh Inti Arebama Tbk --U9---2 110 100 -10 -9.09 1 100 10,000 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---2 610 605 -5 -0.82 13 37,100 22,509,500 2 364 KOTA DMS Propertindo Tbk. --U6---1 600 590 -10 -1.67 5 8,514,200 4,980,737,000 1 365 KPAL Steadfast Marine Tbk. --U4---1 117 106 -11 -9.40 85 266,200 28,355,100 1 366 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 6 24,300 1,215,000 2 367 KPIG MNC Land Tbk. --M9---2 125 117 -8 -6.40 103 597,100 71,015,700 2 368 KRAH Grand Kartech Tbk. --U4---2 1,405 1,265 -140 -9.96 4 4,000 5,225,000 2 369 KRAS Krakatau Steel (Persero) Tbk. --U3---1 202 183 -19 -9.41 522 6,397,000 1,204,630,200 1 370 KREN Kresna Graha Investama Tbk. --U9---1 452 446 -6 -1.33 317 14,344,200 6,400,586,400 1 371 LAND Trimitra Propertindo Tbk. --U6---2 350 420 70 20.00 45 71,300 29,482,200 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---2 338 324 -14 -4.14 11 8,100 2,576,000 2 375 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 0 0 0 1 376 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,600 5,600 0 0.00 0 0 0 1 377 LINK Link Net Tbk. --M9---1 3,490 3,340 -150 -4.30 521 1,682,900 5,819,722,000 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 53 50 -3 -5.66 139 3,301,500 165,164,300 2 380 LMPI Langgeng Makmur Industri Tbk. --U5---2 84 81 -3 -3.57 6 2,400 203,300 2 381 LMSH Lionmesh Prima Tbk. --U3---2 226 244 18 7.96 1 100 24,400 2 382 LPCK Lippo Cikarang Tbk --U6---1 660 595 -65 -9.85 208 1,569,900 940,059,500 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---2 194 187 -7 -3.61 3 8,100 1,517,600 2 385 LPKR Lippo Karawaci Tbk. --M6K--1 226 210 -16 -7.08 1,669 113,399,600 24,911,697,000 1 386 LPLI Star Pacific Tbk --U9---2 86 83 -3 -3.49 10 2,800 232,000 2 387 LPPF Matahari Department Store Tbk. --M9XXO1 2,580 2,270 -310 -12.02 4,116 16,595,900 38,817,345,000 1 388 LPPS Lippo Securities Tbk. --U8---2 73 72 -1 -1.37 6 2,600 176,600 2 389 LRNA Eka Sari Lorena Transport Tbk. --U7---2 160 158 -2 -1.25 7 1,200 185,400 2 390 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 770 695 -75 -9.74 2,129 26,573,200 18,639,429,000 1 391 LTLS Lautan Luas Tbk. --U9---1 530 530 0 0.00 7 9,300 4,851,500 1 392 LUCK Sentral Mitra Informatika Tbk. --U9---2 645 585 -60 -9.30 3,148 6,785,900 4,084,276,000 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--1 685 620 -65 -9.49 549 2,332,800 1,469,101,500 1 396 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 5 2,200 110,000 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 2,850 2,900 50 1.75 6 14,200 40,515,000 2 399 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,605 1,605 0 0.00 0 0 0 2 400 MAPI Mitra Adiperkasa Tbk. --M9K--1 720 650 -70 -9.72 3,447 46,176,300 30,061,179,000 1 401 MARI Mahaka Radio Integra Tbk. --M9---2 179 177 -2 -1.12 11 38,600 6,254,700 2 402 MARK Mark Dynamics Indonesia Tbk. --U3---1 450 442 -8 -1.78 237 1,532,000 676,776,400 1 403 MASA Multistrada Arah Sarana Tbk. --U4---1 500 498 -2 -0.40 2 200 94,800 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 1,875 1,800 -75 -4.00 36 33,100 56,718,000 2 406 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 338 306 -32 -9.47 241 1,385,000 427,619,400 1 407 MBTO Martina Berto Tbk. --U5---1 75 69 -6 -8.00 17 197,800 13,651,300 1 408 MCAS M Cash Integrasi Tbk. --U9---2 1,750 1,700 -50 -2.86 1 500 850,000 2 409 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 88 81 -7 -7.95 160 3,470,400 283,395,800 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 1,245 1,125 -120 -9.64 3,737 56,869,700 64,496,847,500 2 412 MDKI Emdeki Utama Tbk. --U3---2 182 166 -16 -8.79 12 3,600 629,200 2 413 MDLN Modernland Realty Tbk. --M6---1 150 146 -4 -2.67 144 6,949,900 1,032,927,200 1 414 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 415 MEDC Medco Energi Internasional Tbk. --M2K--1 530 478 -52 -9.81 2,599 28,522,800 13,755,847,900 1 416 MEGA Bank Mega Tbk. --U8---1 5,675 5,650 -25 -0.44 4 1,300 7,325,000 1 417 MERK Merck Tbk. --U5---2 1,970 1,880 -90 -4.57 14 7,900 15,139,000 2 418 META Nusantara Infrastructure Tbk. --U7---1 150 145 -5 -3.33 31 468,100 66,557,600 1 419 MFIN Mandala Multifinance Tbk. --U8---2 1,220 1,110 -110 -9.02 27 140,800 155,498,000 2 420 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 370 350 -20 -5.41 10 2,900 1,072,200 2 421 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 422 MGRO Mahkota Group Tbk. --M1K--1 690 680 -10 -1.45 138 863,700 592,540,000 1 423 MICE Multi Indocitra Tbk. --U9---2 334 302 -32 -9.58 4 502,000 160,604,200 2 424 MIDI Midi Utama Indonesia Tbk. --U9---2 1,220 1,190 -30 -2.46 8 2,501,000 2,986,200,000 2 425 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,140 1,935 -205 -9.58 652 4,757,300 9,252,992,000 1 426 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 1 200 10,000 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 6 600 30,000 2 430 MKPI Metropolitan Kentjana Tbk. --U6---2 15,975 15,950 -25 -0.16 3 1,500 23,922,500 2 431 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,150 13,675 -475 -3.36 55 24,100 315,265,000 1 432 MLIA Mulia Industrindo Tbk --U3---2 478 470 -8 -1.67 203 4,304,600 2,035,009,200 2 433 MLPL Multipolar Tbk. --M9---1 54 52 -2 -3.70 231 3,776,200 200,247,000 1 434 MLPT Multipolar Technology Tbk. --U9---1 376 358 -18 -4.79 6 1,600 560,400 1 435 MMLP Mega Manunggal Property Tbk. --M6---2 117 113 -4 -3.42 47 2,617,400 297,622,900 2 436 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,135 1,070 -65 -5.73 13,987 31,520,800 33,879,222,000 1 437 MOLI Madusari Murni Indah Tbk. --U3---2 1,095 1,095 0 0.00 0 0 0 2 438 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 590 570 -20 -3.39 297 2,484,600 1,423,810,500 1 439 MPOW Megapower Makmur Tbk. --U7---2 59 61 2 3.39 58 101,400 5,730,400 2 440 MPPA Matahari Putra Prima Tbk. --U9---1 90 86 -4 -4.44 126 2,158,100 182,182,400 1 441 MPRO Maha Properti Indonesia Tbk. --U6---2 960 895 -65 -6.77 1 100 89,500 2 442 MRAT Mustika Ratu Tbk. --U5---1 138 138 0 0.00 47 28,900 4,194,200 1 443 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,980 4,980 0 0.00 0 0 0 2 444 MSIN MNC Studios International Tbk. --M9---2 390 370 -20 -5.13 49 63,200 23,757,800 2 445 MSKY MNC Sky Vision Tbk. --U9---1 1,450 1,450 0 0.00 0 0 0 1 446 MTDL Metrodata Electronics Tbk. --M9K--1 1,380 1,255 -125 -9.06 395 503,400 664,210,500 1 447 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 448 MTLA Metropolitan Land Tbk. --U6---1 450 410 -40 -8.89 20 122,800 50,737,200 1 449 MTPS Meta Epsi Tbk. --U7---2 286 296 10 3.50 34 14,500 4,407,200 2 450 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 0 0 0 2 451 MTSM Metro Realty Tbk. --U6---2 143 181 38 26.57 1 100 18,100 2 452 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 52 51 -1 -1.92 27 268,600 13,920,700 2 453 MYOH Samindo Resources Tbk. --U2---1 1,220 1,220 0 0.00 1 100 122,000 1 454 MYOR Mayora Indah Tbk. --M5KB-1 1,850 1,795 -55 -2.97 483 1,252,800 2,252,449,000 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 50 50 0 0.00 1 10,000 500,000 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 1,095 1,030 -65 -5.94 1,241 41,785,600 45,309,739,500 2 460 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 130 130 0 0.00 1 400 52,000 2 461 NFCX NFC Indonesia Tbk. --U9---2 2,340 2,280 -60 -2.56 19 13,100 29,042,000 2 462 NICK Charnic Capital Tbk. --U9---2 294 294 0 0.00 0 0 0 2 463 NIKL Pelat Timah Nusantara Tbk. --U3---1 386 348 -38 -9.84 545 2,085,300 732,617,000 1 464 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 465 NIRO City Retail Developments Tbk. --U6---2 143 137 -6 -4.20 7 130,000 18,110,000 2 466 NISP Bank OCBC NISP Tbk. --U8---1 840 815 -25 -2.98 11 135,300 108,389,000 1 467 NOBU Bank Nationalnobu Tbk. --U8---1 915 915 0 0.00 0 0 0 1 468 NRCA Nusa Raya Cipta Tbk. --U6---1 300 284 -16 -5.33 51 332,900 94,992,600 1 469 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 0 0 0 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 3 12,400 4,588,000 2 472 OCAP Onix Capital Tbk. --U9---2 107 105 -2 -1.87 2 300 30,800 2 473 OKAS Ancora Indonesia Resources Tbk. --U9---2 97 88 -9 -9.28 53 48,100 4,459,300 2 474 OMRE Indonesia Prima Property Tbk --U6---2 600 610 10 1.67 1 1,000 610,000 2 475 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 77 75 -2 -2.60 74 1,631,600 123,963,500 2 476 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 2 20,100 1,005,000 1 477 PALM Provident Agro Tbk. --U1---2 195 195 0 0.00 0 0 0 2 478 PAMG Bima Sakti Pertiwi Tbk. --U6---1 147 135 -12 -8.16 858 12,205,900 1,715,321,000 1 479 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 83 76 -7 -8.43 22 207,600 15,856,200 2 480 PANR Panorama Sentrawisata Tbk. --U9---1 160 156 -4 -2.50 260 899,000 141,993,400 1 481 PANS Panin Sekuritas Tbk. --U8---1 960 890 -70 -7.29 48 170,500 154,093,500 1 482 PBID Panca Budi Idaman Tbk. --U3---1 890 880 -10 -1.12 48 474,700 409,006,500 1 483 PBRX Pan Brothers Tbk. --M4---1 378 380 2 0.53 36 31,300 12,241,800 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---2 258 252 -6 -2.33 4 400 98,200 2 486 PDES Destinasi Tirta Nusantara Tbk --U9---2 680 680 0 0.00 0 0 0 2 487 PEGE Panca Global Kapital Tbk. --U9---2 174 171 -3 -1.72 9 5,700 977,500 2 488 PEHA Phapros Tbk. --U5---2 810 850 40 4.94 49 315,200 259,351,500 2 489 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,125 1,005 -120 -10.67 7,356 78,399,800 80,847,829,000 1 490 PGJO Tourindo Guide Indonesia Tbk. --U----3 89 82 -7 -7.87 17 65,800 5,625,300 3 491 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 320 338 18 5.62 1 100 33,800 2 492 PICO Pelangi Indah Canindo Tbk --U3---2 432 500 68 15.74 70 59,100 27,796,600 2 493 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 765 690 -75 -9.80 6 3,100 2,357,500 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 2,990 2,990 0 0.00 9 1,400 4,109,000 1 497 PMJS Putra Mandiri Jembar Tbk. --U9---2 122 120 -2 -1.64 31 416,600 49,993,200 2 498 PNBN Bank Pan Indonesia Tbk --M8K--1 970 900 -70 -7.22 382 4,360,900 3,891,536,000 1 499 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 4 1,600 80,000 1 500 PNIN Paninvest Tbk. --U8---1 835 755 -80 -9.58 112 1,258,300 975,293,000 1 501 PNLF Panin Financial Tbk. --M8K--1 236 214 -22 -9.32 596 13,465,400 2,916,794,600 1 502 PNSE Pudjiadi & Sons Tbk. --U9---2 300 374 74 24.67 2 1,000 374,000 2 503 POLA Pool Advista Finance Tbk. --U8---2 50 50 0 0.00 1 1,000 50,000 2 504 POLI Pollux Investasi Internasional Tbk. --U6---2 915 915 0 0.00 0 0 0 2 505 POLL Pollux Properti Indonesia Tbk. --U6---1 10,000 9,600 -400 -4.00 485 1,487,300 14,630,052,500 1 506 POLU Golden Flower Tbk. --U4---2 1,740 1,710 -30 -1.72 1 200 342,000 2 507 POLY Asia Pacific Fibers Tbk --U4---2 50 50 0 0.00 0 0 0 2 508 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 0 0 0 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 2,100 105,000 2 511 POWR Cikarang Listrindo Tbk. --M7---2 730 690 -40 -5.48 306 1,753,700 1,224,359,500 2 512 PPRE PP Presisi Tbk. --U7---1 133 120 -13 -9.77 1,003 11,254,900 1,379,511,700 1 513 PPRO PP Properti Tbk. --U6K--1 50 50 0 0.00 182 1,877,700 93,885,000 1 514 PRAS Prima Alloy Steel Universal Tbk. --U4---1 159 167 8 5.03 22 80,200 12,210,300 1 515 PRDA Prodia Widyahusada Tbk. --U9---1 3,200 2,930 -270 -8.44 143 496,500 1,476,314,000 1 516 PRIM Royal Prima Tbk. --U9---2 278 320 42 15.11 29 9,900 3,174,600 2 517 PSAB J Resources Asia Pasifik Tbk. --M2---2 192 185 -7 -3.65 4,139 77,902,800 14,502,886,700 2 518 PSDN Prasidha Aneka Niaga Tbk --U5---2 174 174 0 0.00 2 300 53,200 2 519 PSGO Palma Serasih Tbk. --U1---2 108 105 -3 -2.78 29 172,300 18,062,700 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---1 157 156 -1 -0.64 30 165,200 25,668,200 1 522 PTBA Bukit Asam Tbk. --M2BXO1 2,200 2,060 -140 -6.36 6,862 23,191,300 48,460,587,000 1 523 PTIS Indo Straits Tbk. --U7---1 72 71 -1 -1.39 2 5,100 361,700 1 524 PTPP PP (Persero) Tbk. --M6XXO1 900 785 -115 -12.78 4,569 53,279,600 42,805,373,500 1 525 PTPW Pratama Widya Tbk. --U7---2 795 795 0 0.00 11 12,000 9,546,500 2 526 PTRO Petrosea Tbk. --M2---1 1,240 1,120 -120 -9.68 579 1,683,400 1,901,435,000 1 527 PTSN Sat Nusapersada Tbk --M4---1 178 161 -17 -9.55 135 1,627,800 265,685,700 1 528 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 4,550 0 0.00 1 220,000 1,001,000,000 2 529 PUDP Pudjiadi Prestige Tbk. --U9---1 262 262 0 0.00 0 0 0 1 530 PURA Putra Rajawali Kencana Tbk. --U7---2 126 114 -12 -9.52 424 2,954,500 342,307,800 2 531 PURE Trinitan Metals and Minerals Tbk. --U3---1 97 88 -9 -9.28 573 3,550,700 314,020,900 1 532 PWON Pakuwon Jati Tbk. --M6B3O1 450 412 -38 -8.44 3,565 46,773,100 19,134,123,200 1 533 PYFA Pyridam Farma Tbk --U5---2 152 152 0 0.00 0 0 0 2 534 PZZA Sarimelati Kencana Tbk. --U9---1 855 770 -85 -9.94 348 1,532,600 1,228,360,000 1 535 RAJA Rukun Raharja Tbk. --M7---1 89 82 -7 -7.87 753 6,286,800 522,225,500 1 536 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 790 715 -75 -9.49 828 9,961,200 7,131,964,000 1 537 RANC Supra Boga Lestari Tbk. --U9---1 270 250 -20 -7.41 13 150,600 38,247,400 1 538 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 2 200 10,000 1 539 RDTX Roda Vivatex Tbk --U6---1 4,400 4,000 -400 -9.09 30 62,000 248,107,000 1 540 REAL Repower Asia Indonesia Tbk. --U6---2 71 64 -7 -9.86 21,244 140,420,200 9,527,404,200 2 541 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 199 199 0 0.00 0 0 0 1 542 RICY Ricky Putra Globalindo Tbk --U4---1 140 126 -14 -10.00 2 200 25,200 1 543 RIGS Rig Tenders Indonesia Tbk. --U7---2 242 240 -2 -0.83 15 214,900 49,480,800 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---2 490 486 -4 -0.82 50 285,100 139,128,200 2 546 RMBA Bentoel Internasional Investama Tbk. --U5---1 290 298 8 2.76 11 11,900 3,522,200 1 547 RODA Pikko Land Development Tbk. --U6---2 52 51 -1 -1.92 28 912,400 46,882,400 2 548 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,270 1,245 -25 -1.97 127 111,200 138,434,000 1 549 RUIS Radiant Utama Interinsco Tbk. --U2---2 180 180 0 0.00 0 0 0 2 550 SAFE Steady Safe Tbk --U7---2 210 190 -20 -9.52 55 222,200 46,871,400 2 551 SAME Sarana Meditama Metropolitan Tbk. --M9---2 139 133 -6 -4.32 18 484,100 61,704,500 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 3 400,100 20,005,000 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 9,075 9,075 0 0.00 0 0 0 1 556 SCMA Surya Citra Media Tbk. --M9XXO1 915 825 -90 -9.84 3,165 37,119,500 31,057,530,500 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 18 335,100 16,755,000 2 559 SDPC Millennium Pharmacon International Tbk. --U9---1 81 79 -2 -2.47 59 758,600 56,855,800 1 560 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 750 750 0 0.00 1 1,000 750,000 1 561 SFAN Surya Fajar Capital Tbk. --U9---2 825 800 -25 -3.03 16 20,900 16,955,000 2 562 SGRO Sampoerna Agro Tbk. --U1---1 2,250 2,180 -70 -3.11 14 16,000 35,205,000 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---2 725 700 -25 -3.45 53 189,300 135,158,500 2 565 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,265 1,220 -45 -3.56 1,549 4,214,700 5,163,837,000 1 566 SILO Siloam International Hospitals Tbk. --M9K--1 6,150 6,100 -50 -0.81 271 243,000 1,456,577,500 1 567 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 568 SIMP Salim Ivomas Pratama Tbk. --M1---1 266 244 -22 -8.27 326 4,114,800 1,014,089,000 1 569 SINI Singaraja Putra Tbk. --U3---2 1,200 1,200 0 0.00 0 0 0 2 570 SIPD Sierad Produce Tbk. --U3---2 905 985 80 8.84 49 19,900 18,333,000 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---2 492 472 -20 -4.07 72 3,258,700 1,560,258,200 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 4,650 4,630 -20 -0.43 56 196,000 909,643,000 2 576 SMAR Smart Tbk. --U1---2 3,500 3,320 -180 -5.14 6 1,500 5,080,000 2 577 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 256 232 -24 -9.38 825 7,314,100 1,706,626,000 1 578 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 800 725 -75 -9.38 23 47,000 34,975,500 1 579 SMDM Suryamas Dutamakmur Tbk. --U6---2 99 90 -9 -9.09 1 10,000 900,000 2 580 SMDR Samudera Indonesia Tbk. --U7---1 161 155 -6 -3.73 74 950,200 148,195,300 1 581 SMGR Semen Indonesia (Persero) Tbk. --M3B3O1 9,075 8,025 -1,050 -11.57 4,162 7,836,200 64,430,382,500 1 582 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 193 188 -5 -2.59 13 163,400 29,952,700 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 86 -9 -9.47 16 61,300 5,377,700 2 585 SMRA Summarecon Agung Tbk. --M6K--1 650 585 -65 -10.00 1,641 44,981,300 26,457,417,500 1 586 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 587 SMSM Selamat Sempurna Tbk. --U4K--1 1,295 1,185 -110 -8.49 1,239 3,364,200 4,158,670,000 1 588 SOCI Soechi Lines Tbk. --M7---1 100 90 -10 -10.00 752 10,484,900 949,021,900 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---2 394 400 6 1.52 10 5,700 2,244,400 2 591 SOTS Satria Mega Kencana Tbk. --U9---2 234 234 0 0.00 0 0 0 2 592 SPMA Suparma Tbk. --U3---1 278 256 -22 -7.91 7 17,000 4,302,200 1 593 SPTO Surya Pertiwi Tbk. --M9K--2 735 705 -30 -4.08 16 3,400 2,458,500 2 594 SQMI Wilton Makmur Indonesia Tbk. --U9---2 310 280 -30 -9.68 97 961,600 269,288,000 2 595 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 192 190 -2 -1.04 25 29,800 5,689,800 1 596 SRIL Sri Rejeki Isman Tbk. --M4LKO1 186 173 -13 -6.99 1,923 92,130,000 16,705,450,100 1 597 SRSN Indo Acidatama Tbk --U3---1 60 58 -2 -3.33 70 2,426,000 139,095,800 1 598 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,220 3,000 -220 -6.83 27 22,900 69,356,000 2 599 SSIA Surya Semesta Internusa Tbk. --M6K--1 545 492 -53 -9.72 195 1,323,800 652,856,200 1 600 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 795 800 5 0.63 549 72,036,700 56,707,577,000 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---1 145 140 -5 -3.45 17 93,900 13,166,900 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 2,960 -20 -0.67 2 3,500 10,394,000 2 608 SWAT Sriwahana Adityakarta Tbk. --U3---2 76 77 1 1.32 670 3,860,900 313,753,200 2 609 TALF Tunas Alfin Tbk. --U3---2 276 260 -16 -5.80 3 2,600 652,000 2 610 TAMA Lancartama Sejati Tbk. --U6---2 236 220 -16 -6.78 118 1,750,500 396,958,600 2 611 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 128 118 -10 -7.81 542 48,148,500 6,155,291,200 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 2 5,100 255,000 1 614 TBIG Tower Bersama Infrastructure Tbk. --M7LKO1 990 895 -95 -9.60 806 14,143,000 12,814,088,500 1 615 TBLA Tunas Baru Lampung Tbk. --M5---1 595 545 -50 -8.40 500 8,637,400 4,776,556,500 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 0 0 0 1 618 TCPI Transcoal Pacific Tbk. --U7---2 5,300 5,275 -25 -0.47 9,469 9,102,100 46,925,962,500 2 619 TDPM Tridomain Performance Materials Tbk. --M3K--1 180 170 -10 -5.56 27 148,300 24,160,000 1 620 TEBE Dana Brata Luhur Tbk. --M7---2 1,735 1,720 -15 -0.86 109 284,600 490,633,000 2 621 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 126 114 -12 -9.52 483 14,959,700 1,705,405,800 1 622 TFAS Telefast Indonesia Tbk. --U9---2 147 151 4 2.72 165 1,442,400 216,679,000 2 623 TFCO Tifico Fiber Indonesia Tbk. --U4---2 322 322 0 0.00 1 500 161,000 2 624 TGKA Tigaraksa Satria Tbk. --U9---2 5,400 5,400 0 0.00 0 0 0 2 625 TGRA Terregra Asia Energy Tbk. --U7---1 76 71 -5 -6.58 119 706,700 49,399,400 1 626 TIFA Tifa Finance Tbk. --U8---2 212 202 -10 -4.72 9 38,700 7,840,800 2 627 TINS Timah Tbk. --M2K--1 510 468 -42 -8.24 1,517 16,032,000 7,580,323,600 1 628 TIRA Tira Austenite Tbk --U9---2 256 256 0 0.00 1 100 25,600 2 629 TIRT Tirta Mahakam Resources Tbk --U3---1 56 55 -1 -1.79 5 85,000 4,725,000 1 630 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3O1 6,800 6,250 -550 -8.09 2,351 2,472,100 15,638,557,500 1 631 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BXO1 3,400 3,310 -90 -2.65 10,221 84,363,800 282,550,230,000 1 632 TMAS Temas Tbk. --M7---1 73 68 -5 -6.85 86 2,134,900 145,455,600 1 633 TMPO Tempo Intimedia Tbk. --U9---2 147 147 0 0.00 0 0 0 2 634 TNCA Trimuda Nuansa Citra Tbk. --U7---2 250 250 0 0.00 0 0 0 2 635 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 370 0 0.00 0 0 0 1 636 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 3 700 35,000 1 637 TOTL Total Bangun Persada Tbk. --M6---1 350 334 -16 -4.57 150 1,068,600 356,134,200 1 638 TOTO Surya Toto Indonesia Tbk. --U3---2 230 208 -22 -9.57 26 590,100 123,364,200 2 639 TOWR Sarana Menara Nusantara Tbk. --M7B3O1 765 720 -45 -5.88 3,603 70,193,400 52,073,208,000 1 640 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,675 6,975 -700 -9.12 578 1,995,900 13,915,962,500 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---1 120 120 0 0.00 0 0 0 1 645 TRIN Perintis Triniti Properti Tbk. --U6---2 196 177 -19 -9.69 105 2,236,100 403,164,600 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 0 0 0 2 648 TRST Trias Sentosa Tbk. --U3---1 380 370 -10 -2.63 3 20,100 7,438,000 1 649 TRUK Guna Timur Raya Tbk. --U7---2 77 74 -3 -3.90 29 888,100 66,269,200 2 650 TRUS Trust Finance Indonesia Tbk --U8---2 360 360 0 0.00 1 100 36,000 2 651 TSPC Tempo Scan Pacific Tbk. --U5---1 1,180 1,165 -15 -1.27 18 24,300 28,415,500 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 1,280 1,200 -80 -6.25 7 61,700 74,010,000 1 654 UCID Uni-Charm Indonesia Tbk. --U4---1 1,570 1,525 -45 -2.87 559 1,844,700 2,826,154,000 1 655 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,480 1,450 -30 -2.03 272 7,970,600 11,557,711,000 1 656 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,820 2,800 -20 -0.71 2 400 1,120,000 1 657 UNIT Nusantara Inti Corpora Tbk --U4---2 163 168 5 3.07 4 600 96,300 2 658 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 70 65 -5 -7.14 40 271,700 17,393,400 1 659 UNTR United Tractors Tbk. --M9BXO1 16,300 15,200 -1,100 -6.75 5,180 4,459,900 68,957,812,500 1 660 UNVR Unilever Indonesia Tbk. --M5BXO1 7,300 7,225 -75 -1.03 7,397 20,637,800 149,308,642,500 1 661 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,000 1,940 -60 -3.00 34 200,800 399,959,500 2 662 VICO Victoria Investama Tbk. --U8---1 112 112 0 0.00 0 0 0 1 663 VINS Victoria Insurance Tbk. --U8---2 109 105 -4 -3.67 37 76,000 7,643,700 2 664 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 4 11,100 555,000 1 665 VOKS Voksel Electric Tbk. --U4---1 292 264 -28 -9.59 35 63,500 16,823,000 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 78 78 0 0.00 0 0 0 2 668 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 180 162 -18 -10.00 2,370 72,008,100 11,712,893,100 1 669 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 114 110 -4 -3.51 214 988,700 110,491,500 1 670 WICO Wicaksana Overseas International Tbk. --U9---2 540 540 0 0.00 0 0 0 2 671 WIIM Wismilak Inti Makmur Tbk. --M5---1 109 101 -8 -7.34 172 4,769,000 489,158,100 1 672 WIKA Wijaya Karya (Persero) Tbk. --M6XXO1 1,400 1,145 -255 -18.21 9,928 87,105,200 104,056,191,500 1 673 WINS Wintermar Offshore Marine Tbk. --U7---1 82 80 -2 -2.44 25 3,980,100 322,400,100 1 674 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 266 260 -6 -2.26 49 160,700 42,215,600 1 675 WOOD Integra Indocabinet Tbk. --M5K--1 390 356 -34 -8.72 186 453,400 161,958,800 1 676 WOWS Ginting Jaya Energi Tbk. --U2---2 84 76 -8 -9.52 1,026 10,450,500 852,874,300 2 677 WSBP Waskita Beton Precast Tbk. --M3K--1 169 155 -14 -8.28 2,058 37,430,800 5,884,305,200 1 678 WSKT Waskita Karya (Persero) Tbk. --M6LKO1 770 645 -125 -16.23 7,155 75,817,200 51,627,459,500 1 679 WTON Wijaya Karya Beton Tbk. --M3K--1 304 278 -26 -8.55 1,103 13,688,200 3,881,667,600 1 680 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 6 7,400 370,000 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 0 0 0 2 683 ZBRA Zebra Nusantara Tbk --U9---2 50 50 0 0.00 31 275,700 13,792,900 2 684 ZINC Kapuas Prima Coal Tbk. --U2---2 292 286 -6 -2.05 304 44,825,100 12,870,156,200 2 685 ZONE Mega Perintis Tbk. --U4---2 426 426 0 0.00 93 381,000 161,606,800 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------