STOCK QUOTATION ------------------- DATE : Thursday, 19 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 5,175 4,820 -355 -6.86 333 817,100 3,941,537,000 1 2 ABBA Mahaka Media Tbk. --U9---2 50 50 0 0.00 24 564,800 28,240,000 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 1,490 1,390 -100 -6.71 2 700 973,000 1 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,225 1,140 -85 -6.94 1,398 8,746,100 9,976,752,000 1 6 ACST Acset Indonusa Tbk. --U6---1 171 160 -11 -6.43 179 1,917,500 307,632,000 1 7 ADES Akasha Wira International Tbk. --U5---2 610 570 -40 -6.56 17 19,600 11,193,500 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 476 444 -32 -6.72 380 5,352,100 2,378,140,600 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,275 6,775 -500 -6.87 155 192,600 1,307,597,500 1 10 ADMG Polychem Indonesia Tbk --U3---1 82 77 -5 -6.10 41 453,800 35,011,200 1 11 ADRO Adaro Energy Tbk. --M2BX-1 690 645 -45 -6.52 4,319 57,290,600 37,011,330,500 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 432 428 -4 -0.93 24 414,800 173,402,200 2 13 AGII Aneka Gas Industri Tbk. --M3---1 466 438 -28 -6.01 22 16,300 7,193,600 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 93 87 -6 -6.45 214 2,198,500 191,705,900 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 140 140 0 0.00 0 0 0 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 51 1 2.00 2 300 15,300 2 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 180 0 0.00 0 0 0 2 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 168 0 0.00 0 0 0 1 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 366 348 -18 -4.92 1 100 34,800 2 21 AKRA AKR Corporindo Tbk. --M9XX-1 1,595 1,700 105 6.58 1,314 17,406,800 27,266,423,500 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 288 280 -8 -2.78 3 2,000 563,000 2 23 ALDO Alkindo Naratama Tbk. --U3---2 440 440 0 0.00 0 0 0 2 24 ALKA Alakasa Industrindo Tbk --U3---2 308 380 72 23.38 2 200 76,200 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 220 220 0 0.00 0 0 0 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 398 400 2 0.50 3 5,100 1,900,000 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 298 0 0.00 0 0 0 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 192 189 -3 -1.56 677 5,073,300 961,253,200 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 190 177 -13 -6.84 10 4,700 833,100 2 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,050 2,950 -100 -3.28 1 100 295,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 370 370 0 0.00 0 0 0 2 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,350 2,350 0 0.00 0 0 0 2 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 715 700 -15 -2.10 24 9,100 6,418,500 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 2 1,000 50,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 700 0 0.00 0 0 0 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 388 362 -26 -6.70 1,868 8,977,100 3,250,045,600 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 160 165 5 3.12 12 24,400 4,412,200 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 0 0.00 6 3,800 2,592,000 2 39 APII Arita Prima Indonesia Tbk. --U9---2 220 220 0 0.00 0 0 0 2 40 APLI Asiaplast Industries Tbk. --U3---1 148 140 -8 -5.41 1 100 14,000 1 41 APLN Agung Podomoro Land Tbk. --M6K--1 83 80 -3 -3.61 717 31,987,800 2,505,809,500 1 42 APOL Arpeni Pratama Ocean Line Tbk. --U7---1 50 50 0 0.00 0 0 0 1 43 ARGO Argo Pantes Tbk --U4---2 825 825 0 0.00 0 0 0 2 44 ARII Atlas Resources Tbk. --U2---2 580 580 0 0.00 2 200 118,000 2 45 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,770 1,650 -120 -6.78 5 700 1,165,500 2 46 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 47 ARNA Arwana Citramulia Tbk. XDM3---1 350 352 2 0.57 243 11,897,100 4,118,938,800 1 48 ARTA Arthavest Tbk --U9---2 428 428 0 0.00 0 0 0 2 49 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 0 0.00 0 0 0 1 50 ARTO Bank Artos Indonesia Tbk. --U8---2 2,360 2,200 -160 -6.78 12 28,400 62,546,000 2 51 ASBI Asuransi Bintang Tbk. --U8---2 214 264 50 23.36 7 4,700 969,800 2 52 ASDM Asuransi Dayin Mitra Tbk. --U8---1 930 930 0 0.00 0 0 0 1 53 ASGR Astra Graphia Tbk. --U9---1 700 660 -40 -5.71 54 117,000 78,155,000 1 54 ASII Astra International Tbk. --M4BX-1 4,150 3,860 -290 -6.99 3,539 27,066,700 104,606,222,000 1 55 ASJT Asuransi Jasa Tania Tbk. --U8---2 109 102 -7 -6.42 29 97,600 10,287,800 2 56 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,025 1,040 15 1.46 3 11,500 11,492,000 1 57 ASPI Andalan Sakti Primaindo Tbk. --U6---2 380 372 -8 -2.11 431 23,053,400 8,655,643,600 2 58 ASRI Alam Sutera Realty Tbk. --M6---1 116 108 -8 -6.90 120 694,400 75,000,800 1 59 ASRM Asuransi Ramayana Tbk. --U8---2 2,040 2,000 -40 -1.96 1 100 200,000 2 60 ASSA Adi Sarana Armada Tbk. --M7K--1 376 350 -26 -6.91 14 63,200 22,121,000 1 61 ATIC Anabatic Technologies Tbk. --U9---1 700 700 0 0.00 0 0 0 1 62 AUTO Astra Otoparts Tbk. --M4---1 740 690 -50 -6.76 223 646,800 447,488,000 1 63 AYLS Agro Yasa Lestari Tbk. --U9---2 51 50 -1 -1.96 272 3,158,100 161,208,700 2 64 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 1 100 5,000 2 65 BACA Bank Capital Indonesia Tbk. --U8---2 450 450 0 0.00 0 0 0 2 66 BAJA Saranacentral Bajatama Tbk. --U3---2 50 50 0 0.00 12 47,000 2,350,000 2 67 BALI Bali Towerindo Sentra Tbk. --U7---2 705 705 0 0.00 0 0 0 2 68 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 69 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 2 14,300 715,000 2 70 BATA Sepatu Bata Tbk. --U4---1 625 585 -40 -6.40 7 4,700 2,756,000 1 71 BAYU Bayu Buana Tbk --U9---2 1,120 1,120 0 0.00 0 0 0 2 72 BBCA Bank Central Asia Tbk. --M8B3-1 25,000 23,250 -1,750 -7.00 18,024 52,883,800 1,232,241,515,000 1 73 BBHI Bank Harda Internasional Tbk. --U8---2 96 90 -6 -6.25 2 2,000 180,000 2 74 BBKP Bank Bukopin Tbk. --M8---1 102 95 -7 -6.86 411 8,447,900 804,217,100 1 75 BBLD Buana Finance Tbk. --U8---2 440 440 0 0.00 0 0 0 2 76 BBMD Bank Mestika Dharma Tbk. --U8---1 1,780 1,730 -50 -2.81 2 5,000 8,650,000 1 77 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 4,200 3,910 -290 -6.90 2,011 10,953,100 42,843,611,000 1 78 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,140 2,930 -210 -6.69 25,306 137,946,900 407,823,289,000 1 79 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 0 0.00 0 0 0 1 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,080 1,005 -75 -6.94 2,580 48,347,000 49,019,795,500 1 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 250 250 0 0.00 1 1,000 250,000 1 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 173 169 -4 -2.31 62 216,500 36,284,000 1 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 450 0 0.00 0 0 0 2 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 0 0.00 0 0 0 2 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 1,870 1,740 -130 -6.95 502 2,612,300 4,553,008,500 1 86 BEEF Estika Tata Tiara Tbk. --M1---2 214 200 -14 -6.54 31 73,400 14,680,400 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 3 2,100 105,000 2 88 BELL Trisula Textile Industries Tbk. --U4---2 930 880 -50 -5.38 4 3,300 2,942,000 2 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 180 197 17 9.44 2,735 20,465,400 4,015,667,300 2 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 97 91 -6 -6.19 269 7,098,500 649,294,200 1 91 BFIN BFI Finance Indonesia Tbk. --M8---2 322 300 -22 -6.83 77 1,333,700 400,322,000 2 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 1 100 5,000 2 93 BHIT MNC Investama Tbk. --M9---1 50 50 0 0.00 15 369,900 18,495,000 1 94 BIKA Binakarya Jaya Abadi Tbk. --U6---2 181 181 0 0.00 0 0 0 2 95 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 0 0.00 0 0 0 2 96 BINA Bank Ina Perdana Tbk. --U8---1 940 930 -10 -1.06 24 94,300 85,262,500 1 97 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 1 500 25,000 2 98 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 0 0 0 2 99 BIRD Blue Bird Tbk. --M7---1 1,610 1,500 -110 -6.83 48 54,300 83,413,000 1 100 BISI BISI International Tbk. --U1---1 720 670 -50 -6.94 33 59,800 40,074,500 1 101 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 715 665 -50 -6.99 1,060 7,786,900 5,220,577,000 1 102 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 432 402 -30 -6.94 1,115 6,920,900 2,791,900,200 1 103 BKDP Bukit Darmo Property Tbk --U6---2 50 50 0 0.00 0 0 0 2 104 BKSL Sentul City Tbk. --U6K--1 50 50 0 0.00 21 82,400 4,120,000 1 105 BKSW Bank QNB Indonesia Tbk. --U8---2 145 145 0 0.00 0 0 0 2 106 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 0 0 0 1 107 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 3,250 0 0.00 0 0 0 2 108 BLUE Berkah Prima Perkasa Tbk. --U9---2 478 474 -4 -0.84 113 94,700 44,614,200 2 109 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 230 0 0.00 2 3,000 690,000 2 110 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,150 4,790 -360 -6.99 3,464 83,938,100 402,107,180,000 1 111 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 51 -1 -1.92 38 213,200 10,772,800 1 112 BMTR Global Mediacom Tbk. --M9K--1 192 179 -13 -6.77 480 31,406,800 5,621,817,200 1 113 BNBA Bank Bumi Arta Tbk. --U8---1 274 268 -6 -2.19 8 6,000 1,611,400 1 114 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 4 5,000 250,000 2 115 BNGA Bank CIMB Niaga Tbk. --M8K--1 630 590 -40 -6.35 385 10,341,900 6,128,035,500 1 116 BNII Bank Maybank Indonesia Tbk. --U8---1 122 114 -8 -6.56 80 519,000 59,305,800 1 117 BNLI Bank Permata Tbk. --M8K--1 1,130 1,055 -75 -6.64 579 16,918,200 17,992,723,500 1 118 BOGA Bintang Oto Global Tbk. --U9K--2 1,555 1,560 5 0.32 66 78,800 122,468,500 2 119 BOLA Bali Bintang Sejahtera Tbk. --U9---2 145 135 -10 -6.90 26 43,400 6,244,900 2 120 BOLT Garuda Metalindo Tbk. --U4---2 760 760 0 0.00 0 0 0 2 121 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 56 53 -3 -5.36 54 272,400 14,553,500 2 122 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,180 1,180 0 0.00 0 0 0 2 123 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 10,000 0 0.00 0 0 0 2 124 BPTR Batavia Prosperindo Trans Tbk. --M7---1 90 90 0 0.00 1 200 18,000 1 125 BRAM Indo Kordsa Tbk. --U4---1 4,120 3,950 -170 -4.13 4 600 2,365,000 1 126 BRIS Bank BRIsyariah Tbk. --M8---1 173 161 -12 -6.94 300 664,700 107,097,800 1 127 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 2 200 10,000 2 128 BRNA Berlina Tbk. --U3---2 1,045 975 -70 -6.70 1 100 97,500 2 129 BRPT Barito Pacific Tbk. --M3XX-1 535 498 -37 -6.92 335 3,227,800 1,608,219,400 1 130 BSDE Bumi Serpong Damai Tbk. --M6XX-1 745 695 -50 -6.71 963 13,388,000 9,313,416,500 1 131 BSIM Bank Sinarmas Tbk. --U8---1 476 498 22 4.62 2 300 147,000 1 132 BSSR Baramulti Suksessarana Tbk. --U2---2 1,720 1,670 -50 -2.91 23 5,000 8,269,000 2 133 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 1,750 0 0.00 0 0 0 2 134 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 0 0.00 0 0 0 2 135 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 136 BTON Betonjaya Manunggal Tbk. --U3---2 138 129 -9 -6.52 4 400 51,600 2 137 BTPN Bank BTPN Tbk. --U8---1 1,730 1,725 -5 -0.29 34 19,500 32,476,500 1 138 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,750 2,560 -190 -6.91 189 281,600 721,051,000 1 139 BUDI Budi Starch & Sweetener Tbk. --U5---1 78 76 -2 -2.56 14 50,100 3,780,800 1 140 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,200 1,200 0 0.00 8 1,300 1,585,000 2 141 BULL Buana Lintas Lautan Tbk. --M7---1 127 119 -8 -6.30 133 55,045,600 6,853,968,300 1 142 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 45 92,100 4,605,000 2 143 BUVA Bukit Uluwatu Villa Tbk. --U9---2 76 71 -5 -6.58 6 5,700 407,100 2 144 BVIC Bank Victoria International Tbk. --U8---1 59 58 -1 -1.69 31 766,100 44,453,900 1 145 BWPT Eagle High Plantations Tbk. --U1---1 65 61 -4 -6.15 38 465,500 28,395,500 1 146 BYAN Bayan Resources Tbk. --U2---1 15,200 15,200 0 0.00 0 0 0 1 147 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 0 0.00 3 600 30,000 2 148 CAMP Campina Ice Cream Industry Tbk. --U5---1 144 144 0 0.00 111 654,100 89,787,600 1 149 CANI Capitol Nusantara Indonesia Tbk. --U7---2 186 186 0 0.00 0 0 0 2 150 CARE Metro Healthcare Indonesia Tbk. --U9---2 138 133 -5 -3.62 2,153 11,773,500 1,603,328,900 2 151 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 70 66 -4 -5.71 32 551,300 36,387,800 1 152 CASA Capital Financial Indonesia Tbk. --U8---2 390 388 -2 -0.51 7 400,200 155,276,600 2 153 CASS Cardig Aero Services Tbk. --U7---2 540 540 0 0.00 0 0 0 2 154 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 171 160 -11 -6.43 57 200,000 32,204,300 2 155 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,035 965 -70 -6.76 46 139,000 134,188,000 1 156 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 50 51 1 2.00 20 620,100 31,005,100 2 157 CFIN Clipan Finance Indonesia Tbk. --U8---1 172 160 -12 -6.98 37 924,200 148,172,000 1 158 CINT Chitose Internasional Tbk. --U5---2 274 272 -2 -0.73 8 31,300 8,381,400 2 159 CITA Cita Mineral Investindo Tbk. --U2---2 1,950 1,815 -135 -6.92 6 51,600 93,654,000 2 160 CITY Natura City Developments Tbk. --U6---1 50 50 0 0.00 1 20,000 1,000,000 1 161 CKRA Cakra Mineral Tbk. --U2---2 76 76 0 0.00 0 0 0 2 162 CLAY Citra Putra Realty Tbk. --U9---2 2,590 2,530 -60 -2.32 41 404,200 1,038,383,000 2 163 CLEO Sariguna Primatirta Tbk. --M5K--1 312 292 -20 -6.41 154 1,325,100 388,109,000 1 164 CLPI Colorpak Indonesia Tbk. --U9---2 500 466 -34 -6.80 28 32,400 15,149,800 2 165 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,735 1,695 -40 -2.31 5 7,600 12,882,000 1 166 CMPP AirAsia Indonesia Tbk. --U7---2 184 184 0 0.00 0 0 0 2 167 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 0 0.00 0 0 0 1 168 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 250 0 0.00 0 0 0 2 169 CNTX Century Textile Industry Tbk. --U4---2 250 250 0 0.00 0 0 0 2 170 COCO Wahana Interfood Nusantara Tbk. --U5---2 835 835 0 0.00 9 7,200 5,886,000 2 171 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 92 12,500 625,000 2 172 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,490 4,180 -310 -6.90 2,538 3,540,200 14,816,410,000 1 173 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 2 11,000 550,000 2 174 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 0 0 0 1 175 CSAP Catur Sentosa Adiprana Tbk. --U9---1 400 390 -10 -2.50 2 2,700 1,053,000 1 176 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 1 200 10,000 2 177 CSRA Cisadane Sawit Raya Tbk. --U1---2 510 476 -34 -6.67 548 7,381,700 3,525,001,400 2 178 CTBN Citra Tubindo Tbk. --U3---1 2,370 2,370 0 0.00 0 0 0 1 179 CTRA Ciputra Development Tbk. --M6XX-1 580 540 -40 -6.90 180 605,000 326,866,000 1 180 CTTH Citatah Tbk. --U2---2 50 50 0 0.00 4 10,000 500,000 2 181 DADA Diamond Citra Propertindo Tbk. --U6---2 236 290 54 22.88 1,525 6,266,000 1,644,593,600 2 182 DART Duta Anggada Realty Tbk. --U6---1 270 270 0 0.00 0 0 0 1 183 DAYA Duta Intidaya Tbk. --U9---2 294 294 0 0.00 0 0 0 2 184 DEAL Dewata Freightinternational Tbk. --U7---2 152 142 -10 -6.58 16 46,500 6,603,000 2 185 DEFI Danasupra Erapacific Tbk. --U8---2 1,720 1,720 0 0.00 0 0 0 2 186 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 0 0 0 1 187 DFAM Dafam Property Indonesia Tbk. --U9---2 362 352 -10 -2.76 42 54,500 19,549,000 2 188 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 0 0 0 1 189 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 0 0.00 1 1,200 2,040,000 2 190 DILD Intiland Development Tbk. --U6---1 186 180 -6 -3.23 85 3,220,400 577,547,500 1 191 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,400 1,305 -95 -6.79 3 300 426,000 2 192 DKFT Central Omega Resources Tbk. --M2---2 79 74 -5 -6.33 170 10,803,600 800,044,900 2 193 DLTA Delta Djakarta Tbk. --U5---1 4,800 4,470 -330 -6.88 22 7,500 33,624,000 1 194 DMAS Puradelta Lestari Tbk. --M6K--1 138 129 -9 -6.52 186 4,094,200 528,154,800 1 195 DMMX Digital Mediatama Maxima Tbk. --U9---2 68 64 -4 -5.88 20 1,139,200 72,908,800 2 196 DMND Diamond Food Indonesia Tbk. --U5---1 950 955 5 0.53 34 153,900 146,188,000 1 197 DNAR Bank Oke Indonesia Tbk. --U8---1 270 270 0 0.00 0 0 0 1 198 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,480 3,440 -40 -1.15 16 13,700 47,068,000 2 199 DOID Delta Dunia Makmur Tbk. --M2---1 94 88 -6 -6.38 100 1,124,900 99,355,900 1 200 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 208 208 0 0.00 0 0 0 1 201 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 86 0 0.00 0 0 0 1 202 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 84 79 -5 -5.95 34 257,500 20,356,200 1 203 DSNG Dharma Satya Nusantara Tbk. --M1---1 342 336 -6 -1.75 25 50,500 16,223,400 1 204 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 19,750 1,875 10.49 9 1,000 18,675,000 1 205 DUCK Jaya Bersama Indo Tbk. --U9---1 615 575 -40 -6.50 23 100,300 57,822,500 1 206 DUTI Duta Pertiwi Tbk --U6---2 4,990 4,990 0 0.00 0 0 0 2 207 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,100 1,955 -145 -6.90 16 14,000 27,935,500 1 208 DWGL Dwi Guna Laksana Tbk. --U9---2 240 224 -16 -6.67 1 2,400 537,600 2 209 DYAN Dyandra Media International Tbk. --M9---1 50 50 0 0.00 10 251,900 12,595,000 1 210 EAST Eastparc Hotel Tbk. --M9---2 55 52 -3 -5.45 65 1,250,200 65,134,600 2 211 ECII Electronic City Indonesia Tbk. --U9---2 720 720 0 0.00 0 0 0 2 212 EKAD Ekadharma International Tbk. --U3---1 705 680 -25 -3.55 92 125,700 84,369,000 1 213 ELSA Elnusa Tbk. --M2K--1 143 133 -10 -6.99 321 4,503,100 598,982,400 1 214 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 0 0 0 1 215 EMDE Megapolitan Developments Tbk. --U6---2 200 200 0 0.00 0 0 0 2 216 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 0 0.00 0 0 0 1 217 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 7 8,400 420,000 2 218 ENVY Envy Technologies Indonesia Tbk. --U9---2 242 226 -16 -6.61 7 156,900 35,459,400 2 219 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,150 2,000 -150 -6.98 2 300 600,000 2 220 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,120 1,045 -75 -6.70 583 3,269,300 3,416,683,000 1 221 ERTX Eratex Djaja Tbk. --U4---2 137 137 0 0.00 1 200 27,400 2 222 ESIP Sinergi Inti Plastindo Tbk. --U3---2 148 142 -6 -4.05 9 42,600 6,024,400 2 223 ESSA Surya Esa Perkasa Tbk. --M2K--1 134 125 -9 -6.72 57 904,600 113,081,400 1 224 ESTA Esta Multi Usaha Tbk. --U9---2 171 160 -11 -6.43 5 16,100 2,576,000 2 225 ESTI Ever Shine Tex Tbk. --U4---1 50 50 0 0.00 5 222,300 11,115,600 1 226 ETWA Eterindo Wahanatama Tbk --U3---1 53 53 0 0.00 0 0 0 1 227 EXCL XL Axiata Tbk. --M7BX-1 1,515 1,410 -105 -6.93 956 4,997,000 7,051,468,000 1 228 FAST Fast Food Indonesia Tbk. --U9---2 1,060 1,010 -50 -4.72 31 539,700 545,339,000 2 229 FASW Fajar Surya Wisesa Tbk. CDU3---1 7,050 7,050 0 0.00 1 100 705,000 1 230 FILM MD Pictures Tbk. --U9---1 172 160 -12 -6.98 3,833 21,732,800 3,767,040,200 1 231 FINN First Indo American Leasing Tbk. --U8---2 50 50 0 0.00 0 0 0 2 232 FIRE Alfa Energi Investama Tbk. --U2---2 102 95 -7 -6.86 24 82,000 7,790,000 2 233 FISH FKS Multi Agro Tbk. --U9---2 2,050 2,000 -50 -2.44 1 100 200,000 2 234 FITT Hotel Fitra International Tbk. --U9---2 50 50 0 0.00 13 39,100 1,955,300 2 235 FMII Fortune Mate Indonesia Tbk --U6---2 680 680 0 0.00 0 0 0 2 236 FOOD Sentra Food Indonesia Tbk. --U5---2 70 66 -4 -5.71 48 190,500 12,587,900 2 237 FORU Fortune Indonesia Tbk --U9---2 97 91 -6 -6.19 2 5,500 500,500 2 238 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 0 0.00 0 0 0 1 239 FPNI Lotte Chemical Titan Tbk. --U3---2 59 55 -4 -6.78 50 255,000 14,026,700 2 240 FREN Smartfren Telecom Tbk. --U7---1 52 50 -2 -3.85 1,146 52,970,300 2,648,536,600 1 241 FUJI Fuji Finance Indonesia Tbk. --U8---2 97 100 3 3.09 18 146,900 14,217,700 2 242 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 0 0 0 1 243 GDST Gunawan Dianjaya Steel Tbk. --U3---2 50 50 0 0.00 23 234,000 11,700,000 2 244 GDYR Goodyear Indonesia Tbk. --U4---1 1,700 1,700 0 0.00 0 0 0 1 245 GEMA Gema Grahasarana Tbk. --U9---2 354 342 -12 -3.39 3 10,000 3,420,000 2 246 GEMS Golden Energy Mines Tbk. --U2---1 2,550 2,550 0 0.00 0 0 0 1 247 GGRM Gudang Garam Tbk. --M5B3-1 35,350 32,900 -2,450 -6.93 1,962 1,184,300 39,031,785,000 1 248 GGRP Gunung Raja Paksi Tbk. --U3---2 354 346 -8 -2.26 15 18,200 6,232,800 2 249 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,490 1,440 -50 -3.36 1 1,500 2,160,000 1 250 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 181 169 -12 -6.63 881 8,321,600 1,406,645,100 1 251 GJTL Gajah Tunggal Tbk. --M4---1 266 248 -18 -6.77 151 289,400 71,882,800 1 252 GLOB Global Teleshop Tbk. --U9---2 330 330 0 0.00 0 0 0 2 253 GLVA Galva Technologies Tbk. --U9---2 200 200 0 0.00 23 224,100 44,580,600 2 254 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 65 61 -4 -6.15 334 15,087,800 927,374,400 1 255 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,000 18,425 425 2.36 3 300 5,527,500 2 256 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 206 206 0 0.00 0 0 0 2 257 GOLL Golden Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 258 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,095 1,110 15 1.37 67 68,900 75,090,000 1 259 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 0 0.00 5 93,000 4,650,000 1 260 GREN Evergreen Invesco Tbk. --U9---1 328 328 0 0.00 0 0 0 1 261 GSMF Equity Development Investment Tbk. --U8---2 129 129 0 0.00 0 0 0 2 262 GTBO Garda Tujuh Buana Tbk --U2---2 79 79 0 0.00 24 145,100 10,978,700 2 263 GWSA Greenwood Sejahtera Tbk. --U6---1 88 82 -6 -6.82 12 87,300 7,502,400 1 264 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 1 20,000 1,000,000 1 265 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 266 HDFA Radana Bhaskara Finance Tbk. --U8---1 148 148 0 0.00 0 0 0 1 267 HDIT Hensel Davest Indonesia Tbk. --U9---1 560 550 -10 -1.79 2 200 111,000 1 268 HDTX Panasia Indo Resources Tbk. --U4---1 120 120 0 0.00 0 0 0 1 269 HEAL Medikaloka Hermina Tbk. --U9---1 2,340 2,180 -160 -6.84 67 487,500 1,063,634,000 1 270 HELI Jaya Trishindo Tbk. --U7---2 140 132 -8 -5.71 2 27,500 3,630,000 2 271 HERO Hero Supermarket Tbk. --U9---1 950 885 -65 -6.84 2 1,000 885,000 1 272 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,150 2,020 -130 -6.05 63 52,900 108,245,000 1 273 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 575 0 0.00 5 2,900 1,603,500 1 274 HKMU HK Metals Utama Tbk. --U9---1 96 90 -6 -6.25 40 712,100 64,119,300 1 275 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,240 1,155 -85 -6.85 3,475 67,080,400 77,787,137,000 1 276 HOKI Buyung Poetra Sembada Tbk. --U5K--1 700 655 -45 -6.43 256 5,589,400 3,785,667,000 1 277 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 0 0.00 0 0 0 2 278 HOTL Saraswati Griya Lestari Tbk. --U9---1 100 100 0 0.00 0 0 0 1 279 HRME Menteng Heritage Realty Tbk. --U9---2 995 930 -65 -6.53 154 34,348,800 33,117,555,000 2 280 HRTA Hartadinata Abadi Tbk. --M5---1 242 226 -16 -6.61 29 705,500 163,608,000 1 281 HRUM Harum Energy Tbk. --M2K--1 1,140 1,080 -60 -5.26 198 4,204,900 4,527,980,000 1 282 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 2 400 20,000 2 283 IBFN Intan Baruprana Finance Tbk. --U8---2 312 292 -20 -6.41 1 100 29,200 2 284 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 8,300 0 0.00 0 0 0 1 285 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,325 8,850 -475 -5.09 3,181 7,344,600 63,911,412,500 1 286 ICON Island Concepts Indonesia Tbk. --U9---2 63 61 -2 -3.17 11 11,500 767,900 2 287 IDPR Indonesia Pondasi Raya Tbk. --U6---1 238 222 -16 -6.72 4 50,300 11,171,000 1 288 IFII Indonesia Fibreboard Industry Tbk. --U3---1 114 153 39 34.21 660 8,989,800 1,293,100,900 1 289 IFSH Ifishdeco Tbk. --U2---2 440 410 -30 -6.82 3 400 172,000 2 290 IGAR Champion Pacific Indonesia Tbk. --U3---1 226 212 -14 -6.19 6 55,400 11,744,800 1 291 IIKP Inti Agri Resources Tbk --U5---2 50 50 0 0.00 0 0 0 2 292 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 0 0.00 2 200 10,000 1 293 IKAN Era Mandiri Cemerlang Tbk. --U5---2 143 193 50 34.97 2,373 26,017,600 4,604,893,500 2 294 IKBI Sumi Indo Kabel Tbk. --U4---2 260 260 0 0.00 2 300 80,000 2 295 IMAS Indomobil Sukses Internasional Tbk. --M4---1 448 418 -30 -6.70 147 3,498,800 1,462,624,400 1 296 IMJS Indomobil Multi Jasa Tbk. --M8---1 137 128 -9 -6.57 41 779,700 103,678,600 1 297 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,040 0 0.00 51 281,500 292,666,000 2 298 INAF Indofarma (Persero) Tbk. --U5---1 515 480 -35 -6.80 643 2,572,300 1,240,554,500 1 299 INAI Indal Aluminium Industry Tbk. --U3---2 326 326 0 0.00 0 0 0 2 300 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 0 0 0 2 301 INCI Intanwijaya Internasional Tbk --U3---1 360 358 -2 -0.56 4 400 141,600 1 302 INCO Vale Indonesia Tbk. --M2XX-1 1,545 1,440 -105 -6.80 168 2,047,900 2,948,976,000 1 303 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,075 5,650 -425 -7.00 2,811 5,986,200 33,884,580,000 1 304 INDO Royalindo Investa Wijaya Tbk. --U6---2 55 55 0 0.00 124 351,400 18,564,700 2 305 INDR Indo-Rama Synthetics Tbk. --U4---1 1,445 1,345 -100 -6.92 34 10,200 14,052,000 1 306 INDS Indospring Tbk. --M4---1 1,415 1,395 -20 -1.41 3 300 418,500 1 307 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 26 2,600 130,000 2 308 INDY Indika Energy Tbk. --M2K--1 418 390 -28 -6.70 448 5,502,800 2,146,202,000 1 309 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 3,930 3,660 -270 -6.87 1,481 4,642,600 16,992,254,000 1 310 INOV Inocycle Technology Group Tbk. --M3---2 260 254 -6 -2.31 2 1,100 283,000 2 311 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 0 0.00 0 0 0 1 312 INPP Indonesian Paradise Property Tbk. --U9---2 670 700 30 4.48 11 8,400 6,037,000 2 313 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,650 3,590 -60 -1.64 42 416,700 1,495,950,000 2 314 INRU Toba Pulp Lestari Tbk. --U3---2 860 860 0 0.00 0 0 0 2 315 INTA Intraco Penta Tbk. --U9---2 400 372 -28 -7.00 9 11,200 4,170,800 2 316 INTD Inter Delta Tbk --U9---2 216 202 -14 -6.48 10 29,200 5,898,400 2 317 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 9,950 9,275 -675 -6.78 1,366 3,017,200 27,992,390,000 1 318 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 286 266 -20 -6.99 474 2,442,200 677,257,400 2 319 IPCM Jasa Armada Indonesia Tbk. --U7---2 104 97 -7 -6.73 81 127,400 12,387,100 2 320 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 50 50 0 0.00 23 299,300 15,015,200 1 321 IPTV MNC Vision Networks Tbk. --U9---1 380 392 12 3.16 549 3,032,200 1,163,287,000 1 322 IRRA Itama Ranoraya Tbk. --U9---2 496 472 -24 -4.84 213 1,836,600 874,272,200 2 323 ISAT Indosat Tbk. --M7K--1 1,370 1,275 -95 -6.93 98 218,200 278,232,000 1 324 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 96 90 -6 -6.25 91 1,049,700 94,514,700 1 325 ITIC Indonesian Tobacco Tbk. --U5---2 2,460 3,070 610 24.80 3,860 7,977,200 21,820,497,000 2 326 ITMA Sumber Energi Andalan Tbk. --U9---2 236 220 -16 -6.78 32 25,077,500 5,617,125,800 2 327 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,475 6,025 -450 -6.95 1,800 1,769,200 10,687,542,500 1 328 JAST Jasnita Telekomindo Tbk. --U7---2 820 765 -55 -6.71 42 627,500 501,924,000 2 329 JAWA Jaya Agra Wattie Tbk. --U1---1 79 79 0 0.00 2 900 71,100 1 330 JAYA Armada Berjaya Trans Tbk. --U7---2 61 57 -4 -6.56 72 713,700 41,388,300 2 331 JECC Jembo Cable Company Tbk. --U4---2 6,000 5,650 -350 -5.83 1 100 565,000 2 332 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 0 0.00 0 0 0 2 333 JIHD Jakarta International Hotels & Development Tbk. --U9---2 525 525 0 0.00 0 0 0 2 334 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 390 390 0 0.00 1 100,000 39,000,000 1 335 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 60 0 0.00 0 0 0 2 336 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 468 466 -2 -0.43 5 12,100 5,326,600 2 337 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 935 870 -65 -6.95 905 3,916,300 3,408,406,500 1 338 JRPT Jaya Real Property Tbk. --M6K--1 430 400 -30 -6.98 345 2,982,600 1,226,976,400 1 339 JSKY Sky Energy Indonesia Tbk. --U4---1 66 62 -4 -6.06 55 390,600 24,217,200 1 340 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,990 2,790 -200 -6.69 416 2,731,200 7,630,076,000 1 341 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 980 920 -60 -6.12 3 2,000 1,840,000 2 342 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 950 920 -30 -3.16 46 737,000 683,274,500 2 343 KAEF Kimia Farma Tbk. --M5---1 630 600 -30 -4.76 1,385 5,746,300 3,418,604,500 1 344 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 0 0.00 2 1,100 55,000 2 345 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 0 0.00 10 27,000 1,350,000 2 346 KBLI KMI Wire & Cable Tbk. --M4K--1 294 274 -20 -6.80 63 874,200 239,937,800 1 347 KBLM Kabelindo Murni Tbk. --U4---2 220 206 -14 -6.36 13 32,800 6,902,600 2 348 KBLV First Media Tbk. --U9---2 350 350 0 0.00 0 0 0 2 349 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 50 0 0.00 0 0 0 2 350 KDSI Kedawung Setia Industrial Tbk. --U3---2 740 690 -50 -6.76 28 111,200 78,871,500 2 351 KEEN Kencana Energi Lestari Tbk. --M7---1 382 380 -2 -0.52 66 1,561,600 567,333,600 1 352 KEJU Mulia Boga Raya Tbk. --U5---2 730 715 -15 -2.05 18 36,600 24,934,500 2 353 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 0 0.00 0 0 0 2 354 KICI Kedaung Indah Can Tbk --U5---1 196 183 -13 -6.63 3 6,500 1,189,500 1 355 KIJA Kawasan Industri Jababeka Tbk. --M6---1 212 198 -14 -6.60 32 30,200 6,047,200 1 356 KINO Kino Indonesia Tbk. --M5---1 2,390 2,350 -40 -1.67 146 6,932,600 17,237,155,000 1 357 KIOS Kioson Komersial Indonesia Tbk. --U9---2 198 198 0 0.00 2 1,000 198,000 2 358 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,265 1,265 0 0.00 0 0 0 2 359 KKGI Resource Alam Indonesia Tbk. --U2---1 157 148 -9 -5.73 14 1,902,600 279,745,400 1 360 KLBF Kalbe Farma Tbk. --M5BX-1 1,045 975 -70 -6.70 4,782 40,775,100 40,048,686,000 1 361 KMTR Kirana Megatara Tbk. --U3---2 166 155 -11 -6.63 14 98,100 15,337,000 2 362 KOBX Kobexindo Tractors Tbk. --U9---1 71 68 -3 -4.23 37 162,800 10,907,900 1 363 KOIN Kokoh Inti Arebama Tbk --U9---2 130 129 -1 -0.77 4 1,500 183,100 2 364 KONI Perdana Bangun Pusaka Tbk --U9---2 600 565 -35 -5.83 1 200 113,000 2 365 KOPI Mitra Energi Persada Tbk. --U7---2 580 580 0 0.00 5 13,100 7,598,000 2 366 KOTA DMS Propertindo Tbk. --U6---1 450 450 0 0.00 1 100 45,000 1 367 KPAL Steadfast Marine Tbk. --U4---1 109 105 -4 -3.67 62 188,400 19,725,300 1 368 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 3 20,200 1,010,000 2 369 KPIG MNC Land Tbk. --M9---2 126 124 -2 -1.59 547 10,594,300 1,306,667,500 2 370 KRAH Grand Kartech Tbk. --U4---2 955 890 -65 -6.81 2 2,000 1,800,000 2 371 KRAS Krakatau Steel (Persero) Tbk. --U3---1 149 139 -10 -6.71 162 2,438,100 339,487,900 1 372 KREN Kresna Graha Investama Tbk. --U9---1 364 340 -24 -6.59 45 92,900 31,770,000 1 373 LAND Trimitra Propertindo Tbk. --U6---2 422 394 -28 -6.64 6 56,300 22,182,200 2 374 LAPD Leyand International Tbk. --U7---2 50 50 0 0.00 0 0 0 2 375 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 114 0 0.00 0 0 0 2 376 LCKM LCK Global Kedaton Tbk. --U7---2 334 314 -20 -5.99 11 65,200 20,677,200 2 377 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 0 0 0 1 378 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 5,500 0 0.00 0 0 0 1 379 LINK Link Net Tbk. --M9---1 3,350 3,120 -230 -6.87 355 618,000 1,985,644,000 1 380 LION Lion Metal Works Tbk. --U3---1 448 418 -30 -6.70 1 100 41,800 1 381 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 0 0.00 1 100 5,000 2 382 LMPI Langgeng Makmur Industri Tbk. --U5---2 81 89 8 9.88 4 1,800 139,400 2 383 LMSH Lionmesh Prima Tbk. --U3---2 256 256 0 0.00 0 0 0 2 384 LPCK Lippo Cikarang Tbk --U6---1 464 432 -32 -6.90 106 573,800 247,881,600 1 385 LPGI Lippo General Insurance Tbk. --U8---1 3,650 3,650 0 0.00 0 0 0 1 386 LPIN Multi Prima Sejahtera Tbk --U4---2 157 157 0 0.00 0 0 0 2 387 LPKR Lippo Karawaci Tbk. --M6K--1 162 151 -11 -6.79 70 834,200 125,964,200 1 388 LPLI Star Pacific Tbk --U9---2 75 70 -5 -6.67 24 22,100 1,645,600 2 389 LPPF Matahari Department Store Tbk. --M9XX-1 1,715 1,595 -120 -7.00 159 741,400 1,183,058,000 1 390 LPPS Lippo Securities Tbk. --U8---2 69 68 -1 -1.45 5 3,400 224,000 2 391 LRNA Eka Sari Lorena Transport Tbk. --U7---2 156 153 -3 -1.92 7 2,100 321,800 2 392 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 575 535 -40 -6.96 834 7,194,300 3,849,752,000 1 393 LTLS Lautan Luas Tbk. --U9---1 476 478 2 0.42 2 200 95,800 1 394 LUCK Sentral Mitra Informatika Tbk. --U9---2 444 414 -30 -6.76 20 18,900 7,824,600 2 395 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 0 0.00 0 0 0 2 396 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 397 MAIN Malindo Feedmill Tbk. --M3K--1 494 460 -34 -6.88 81 234,800 108,009,800 1 398 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 1 5,000 250,000 1 399 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 600 0 0.00 0 0 0 1 400 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,210 3,000 -210 -6.54 1 100 300,000 2 401 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,605 1,585 -20 -1.25 1 200 317,000 2 402 MAPI Mitra Adiperkasa Tbk. --M9K--1 545 510 -35 -6.42 258 1,189,200 606,551,500 1 403 MARI Mahaka Radio Integra Tbk. --M9---2 188 188 0 0.00 0 0 0 2 404 MARK Mark Dynamics Indonesia Tbk. --U3---1 394 376 -18 -4.57 166 1,104,100 428,373,000 1 405 MASA Multistrada Arah Sarana Tbk. --U4---1 490 490 0 0.00 1 100 49,000 1 406 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 6,400 0 0.00 0 0 0 1 407 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,495 1,395 -100 -6.69 31 9,500 13,621,500 2 408 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 240 224 -16 -6.67 86 180,800 40,499,200 1 409 MBTO Martina Berto Tbk. --U5---1 78 75 -3 -3.85 7 3,600 278,200 1 410 MCAS M Cash Integrasi Tbk. --U9---2 1,400 1,340 -60 -4.29 7 1,400 1,903,500 2 411 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 66 62 -4 -6.06 111 4,667,900 290,817,900 1 412 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 0 0 0 1 413 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,100 1,035 -65 -5.91 6,061 212,978,200 222,484,213,000 2 414 MDKI Emdeki Utama Tbk. --U3---2 157 155 -2 -1.27 9 16,200 2,393,000 2 415 MDLN Modernland Realty Tbk. --M6---1 125 117 -8 -6.40 14 58,800 6,879,600 1 416 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 417 MEDC Medco Energi Internasional Tbk. --M2K--1 372 346 -26 -6.99 531 25,900,000 8,961,685,200 1 418 MEGA Bank Mega Tbk. XDU8---1 5,700 5,500 -200 -3.51 28 21,200 113,852,500 1 419 MERK Merck Tbk. --U5---2 1,500 1,395 -105 -7.00 36 51,100 71,403,000 2 420 META Nusantara Infrastructure Tbk. --U7---1 136 128 -8 -5.88 26 149,800 19,441,000 1 421 MFIN Mandala Multifinance Tbk. --U8---2 1,025 955 -70 -6.83 13 860,700 844,968,500 2 422 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 310 372 62 20.00 24 18,700 5,547,600 2 423 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 424 MGRO Mahkota Group Tbk. --M1K--1 625 625 0 0.00 237 2,070,800 1,301,807,000 1 425 MICE Multi Indocitra Tbk. --U9---2 296 292 -4 -1.35 17 7,200 2,001,000 2 426 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 1,200 0 0.00 6 5,306,300 6,367,560,000 2 427 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,810 1,685 -125 -6.91 448 1,305,600 2,216,057,500 1 428 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 2 200 10,000 2 429 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 0 0 0 2 430 MITI Mitra Investindo Tbk. --U2---2 51 51 0 0.00 0 0 0 2 431 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 0 0.00 0 0 0 2 432 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 15,850 0 0.00 0 0 0 2 433 MLBI Multi Bintang Indonesia Tbk. --U5---1 12,200 11,350 -850 -6.97 21 18,700 212,485,000 1 434 MLIA Mulia Industrindo Tbk --U3---2 450 448 -2 -0.44 111 3,155,100 1,411,167,000 2 435 MLPL Multipolar Tbk. --M9---1 50 50 0 0.00 16 1,054,700 52,735,000 1 436 MLPT Multipolar Technology Tbk. --U9---1 340 384 44 12.94 10 1,200 439,800 1 437 MMLP Mega Manunggal Property Tbk. --M6---2 135 137 2 1.48 97 938,200 129,565,500 2 438 MNCN Media Nusantara Citra Tbk. --M9XX-1 805 885 80 9.94 11,506 31,572,500 24,900,705,000 1 439 MOLI Madusari Murni Indah Tbk. --U3---2 1,075 1,070 -5 -0.47 3 700 751,500 2 440 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 545 510 -35 -6.42 276 5,999,400 3,065,406,000 1 441 MPOW Megapower Makmur Tbk. --U7---2 52 50 -2 -3.85 35 219,400 10,998,600 2 442 MPPA Matahari Putra Prima Tbk. --U9---1 78 74 -4 -5.13 173 9,246,600 685,921,100 1 443 MPRO Maha Properti Indonesia Tbk. --U6---2 945 880 -65 -6.88 5 600 537,000 2 444 MRAT Mustika Ratu Tbk. --U5---1 122 114 -8 -6.56 10 48,600 5,549,600 1 445 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,375 5,275 -100 -1.86 2 200 1,027,500 2 446 MSIN MNC Studios International Tbk. --M9---2 366 360 -6 -1.64 73 233,900 84,294,200 2 447 MSKY MNC Sky Vision Tbk. --U9---1 1,320 1,320 0 0.00 11 24,800 32,736,000 1 448 MTDL Metrodata Electronics Tbk. --M9K--1 1,000 930 -70 -7.00 63 68,400 65,178,000 1 449 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 450 MTLA Metropolitan Land Tbk. --U6---1 400 396 -4 -1.00 15 830,300 328,879,200 1 451 MTPS Meta Epsi Tbk. --U7---2 240 224 -16 -6.67 5 2,100 475,000 2 452 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 0 0 0 2 453 MTSM Metro Realty Tbk. --U6---2 230 230 0 0.00 0 0 0 2 454 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 50 0 0.00 4 10,100 505,000 2 455 MYOH Samindo Resources Tbk. --U2---1 1,045 975 -70 -6.70 62 217,900 212,676,500 1 456 MYOR Mayora Indah Tbk. --M5KB-1 1,660 1,545 -115 -6.93 816 15,950,700 24,661,449,500 1 457 MYRX Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 458 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 459 MYTX Asia Pacific Investama Tbk. --U4---1 57 55 -2 -3.51 10 9,500 542,700 1 460 NASA Ayana Land International Tbk. --U9---2 186 186 0 0.00 0 0 0 2 461 NATO Nusantara Properti Internasional Tbk. --U9---2 1,050 1,050 0 0.00 570 51,599,400 53,674,651,000 2 462 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 149 139 -10 -6.71 4 2,900 409,900 2 463 NFCX NFC Indonesia Tbk. --U9---2 2,340 2,330 -10 -0.43 15 6,600 14,750,000 2 464 NICK Charnic Capital Tbk. --U9---2 276 260 -16 -5.80 6 12,600 3,296,800 2 465 NIKL Pelat Timah Nusantara Tbk. --U3---1 274 256 -18 -6.57 81 254,400 65,126,400 1 466 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 467 NIRO City Retail Developments Tbk. --U6---2 155 155 0 0.00 30 3,022,200 463,966,800 2 468 NISP Bank OCBC NISP Tbk. --U8---1 830 800 -30 -3.61 5 3,200 2,490,500 1 469 NOBU Bank Nationalnobu Tbk. --U8---1 915 915 0 0.00 0 0 0 1 470 NRCA Nusa Raya Cipta Tbk. --U6---1 246 232 -14 -5.69 82 2,409,600 565,042,400 1 471 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 472 NZIA Nusantara Almazia Tbk. --U6---1 450 440 -10 -2.22 3 997,900 445,062,800 1 473 OASA Protech Mitra Perkasa Tbk. --U7---2 360 336 -24 -6.67 2 200 67,200 2 474 OCAP Onix Capital Tbk. --U9---2 162 160 -2 -1.23 8 2,700 433,000 2 475 OKAS Ancora Indonesia Resources Tbk. --U9---2 85 93 8 9.41 1 100 9,300 2 476 OMRE Indonesia Prima Property Tbk --U6---2 570 540 -30 -5.26 1 100 54,000 2 477 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 68 91 23 33.82 2,945 41,075,400 3,382,333,600 2 478 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 0 0 0 1 479 PALM Provident Agro Tbk. --U1---2 178 178 0 0.00 1 55,000 9,790,000 2 480 PAMG Bima Sakti Pertiwi Tbk. --U6---1 112 105 -7 -6.25 1,181 8,842,800 930,329,800 1 481 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 79 75 -4 -5.06 7 8,000 616,500 2 482 PANR Panorama Sentrawisata Tbk. --U9---1 122 114 -8 -6.56 46 76,700 8,872,800 1 483 PANS Panin Sekuritas Tbk. --U8---1 685 640 -45 -6.57 46 163,200 104,530,000 1 484 PBID Panca Budi Idaman Tbk. --U3---1 790 760 -30 -3.80 51 90,600 69,460,000 1 485 PBRX Pan Brothers Tbk. --M4---1 298 278 -20 -6.71 88 418,000 119,331,800 1 486 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 750 0 0.00 0 0 0 1 487 PCAR Prima Cakrawala Abadi Tbk. --U5---2 260 258 -2 -0.77 3 400 98,400 2 488 PDES Destinasi Tirta Nusantara Tbk --U9---2 645 600 -45 -6.98 5 1,400 889,000 2 489 PEGE Panca Global Kapital Tbk. --U9---2 171 168 -3 -1.75 4 10,000 1,680,000 2 490 PEHA Phapros Tbk. --U5---2 745 700 -45 -6.04 48 142,900 101,280,500 2 491 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 800 745 -55 -6.88 1,172 10,353,900 7,713,714,000 1 492 PGJO Tourindo Guide Indonesia Tbk. --U----3 85 85 0 0.00 7 7,300 620,600 3 493 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 320 320 0 0.00 0 0 0 2 494 PICO Pelangi Indah Canindo Tbk --U3---2 492 494 2 0.41 19 16,500 8,109,200 2 495 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 560 525 -35 -6.25 3 2,700 1,417,500 1 496 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 0 0 0 2 497 PLAS Polaris Investama Tbk --U9---2 50 50 0 0.00 0 0 0 2 498 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,980 2,970 -10 -0.34 9 1,300 3,738,000 1 499 PMJS Putra Mandiri Jembar Tbk. --U9---2 105 100 -5 -4.76 16 9,200 924,500 2 500 PNBN Bank Pan Indonesia Tbk --M8K--1 750 700 -50 -6.67 84 1,051,100 735,992,500 1 501 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 1 100 5,000 1 502 PNIN Paninvest Tbk. --U8---1 735 685 -50 -6.80 21 304,400 209,222,500 1 503 PNLF Panin Financial Tbk. --M8K--1 173 161 -12 -6.94 86 2,147,200 345,699,200 1 504 PNSE Pudjiadi & Sons Tbk. --U9---2 476 494 18 3.78 1 100 49,400 2 505 POLA Pool Advista Finance Tbk. --U8---2 50 50 0 0.00 2 400 20,000 2 506 POLI Pollux Investasi Internasional Tbk. --U6---2 945 880 -65 -6.88 3 400 352,000 2 507 POLL Pollux Properti Indonesia Tbk. --U6---1 9,600 9,000 -600 -6.25 226 639,100 5,825,502,500 1 508 POLU Golden Flower Tbk. --U4---2 1,605 1,605 0 0.00 0 0 0 2 509 POLY Asia Pacific Fibers Tbk --U4---2 50 50 0 0.00 2 1,200 60,000 2 510 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 0 0 0 2 511 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 620 620 0 0.00 0 0 0 2 512 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 2 800 40,000 2 513 POWR Cikarang Listrindo Tbk. --M7---2 625 585 -40 -6.40 169 10,964,800 6,578,700,500 2 514 PPRE PP Presisi Tbk. --U7---1 94 88 -6 -6.38 214 2,119,900 187,338,200 1 515 PPRO PP Properti Tbk. --U6K--1 50 50 0 0.00 84 755,900 37,795,000 1 516 PRAS Prima Alloy Steel Universal Tbk. --U4---1 169 163 -6 -3.55 12 2,700 432,400 1 517 PRDA Prodia Widyahusada Tbk. --U9---1 2,650 2,470 -180 -6.79 37 234,200 578,992,000 1 518 PRIM Royal Prima Tbk. --U9---2 310 316 6 1.94 1 100 31,600 2 519 PSAB J Resources Asia Pasifik Tbk. --M2---2 200 202 2 1.00 6,643 63,806,400 12,620,119,700 2 520 PSDN Prasidha Aneka Niaga Tbk --U5---2 159 148 -11 -6.92 2 46,600 7,129,800 2 521 PSGO Palma Serasih Tbk. --U1---2 103 100 -3 -2.91 2 500 50,000 2 522 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 0 0.00 0 0 0 2 523 PSSI Pelita Samudera Shipping Tbk. --U7---1 132 123 -9 -6.82 27 35,700 4,456,300 1 524 PTBA Bukit Asam Tbk. --M2BX-1 1,595 1,485 -110 -6.90 1,608 2,795,600 4,153,660,500 1 525 PTIS Indo Straits Tbk. --U7---1 78 78 0 0.00 0 0 0 1 526 PTPP PP (Persero) Tbk. --M6XX-1 635 595 -40 -6.30 647 11,008,800 6,550,236,000 1 527 PTPW Pratama Widya Tbk. --U7---2 650 640 -10 -1.54 7 27,300 17,219,000 2 528 PTRO Petrosea Tbk. --M2---1 940 875 -65 -6.91 293 825,700 723,552,000 1 529 PTSN Sat Nusapersada Tbk --M4---1 161 159 -2 -1.24 328 6,805,900 1,094,153,400 1 530 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 4,550 0 0.00 0 0 0 2 531 PUDP Pudjiadi Prestige Tbk. --U9---1 230 222 -8 -3.48 6 2,100 465,600 1 532 PURA Putra Rajawali Kencana Tbk. --U7---2 100 93 -7 -7.00 5,666 58,574,200 5,521,415,400 2 533 PURE Trinitan Metals and Minerals Tbk. --U3---1 80 75 -5 -6.25 42 343,600 25,770,000 1 534 PWON Pakuwon Jati Tbk. --M6B3-1 330 308 -22 -6.67 2,646 36,101,200 11,136,287,000 1 535 PYFA Pyridam Farma Tbk --U5---2 170 169 -1 -0.59 2 200 33,900 2 536 PZZA Sarimelati Kencana Tbk. --U9---1 615 575 -40 -6.50 191 2,999,900 1,748,767,500 1 537 RAJA Rukun Raharja Tbk. --M7---1 65 61 -4 -6.15 36 510,000 31,110,000 1 538 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 540 505 -35 -6.48 70 538,400 271,892,000 1 539 RANC Supra Boga Lestari Tbk. --U9---1 296 294 -2 -0.68 1 100 29,400 1 540 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 2 300 15,000 1 541 RDTX Roda Vivatex Tbk --U6---1 3,800 3,800 0 0.00 0 0 0 1 542 REAL Repower Asia Indonesia Tbk. --U6---2 65 61 -4 -6.15 8,892 99,518,800 6,394,024,300 2 543 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 230 230 0 0.00 0 0 0 1 544 RICY Ricky Putra Globalindo Tbk --U4---1 127 127 0 0.00 0 0 0 1 545 RIGS Rig Tenders Indonesia Tbk. --U7---2 183 171 -12 -6.56 19 97,500 16,680,500 2 546 RIMO Rimo International Lestari Tbk --U6---2 50 50 0 0.00 0 0 0 2 547 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 472 470 -2 -0.42 65 885,800 416,125,800 2 548 RMBA Bentoel Internasional Investama Tbk. --U5---1 298 280 -18 -6.04 2 500 140,000 1 549 RODA Pikko Land Development Tbk. --U6---2 50 50 0 0.00 11 130,000 6,500,000 2 550 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,150 1,110 -40 -3.48 590 33,421,900 36,946,967,500 1 551 RUIS Radiant Utama Interinsco Tbk. --U2---2 165 170 5 3.03 1 200 34,000 2 552 SAFE Steady Safe Tbk --U7---2 193 193 0 0.00 61 209,100 40,298,200 2 553 SAME Sarana Meditama Metropolitan Tbk. --M9---2 139 139 0 0.00 0 0 0 2 554 SAPX Satria Antaran Prima Tbk. --U7---2 935 935 0 0.00 0 0 0 2 555 SATU Kota Satu Properti Tbk. --U6---2 50 50 0 0.00 0 0 0 2 556 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 2,700 0 0.00 0 0 0 2 557 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 8,625 8,700 75 0.87 1 500 4,350,000 1 558 SCMA Surya Citra Media Tbk. --M9XX-1 675 635 -40 -5.93 3,021 63,796,700 40,234,389,000 1 559 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 29,000 0 0.00 0 0 0 2 560 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 0 0.00 0 0 0 2 561 SDPC Millennium Pharmacon International Tbk. --U9---1 66 69 3 4.55 18 66,600 4,188,700 1 562 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 800 0 0.00 0 0 0 1 563 SFAN Surya Fajar Capital Tbk. --U9---2 795 775 -20 -2.52 12 25,300 19,768,500 2 564 SGRO Sampoerna Agro Tbk. --U1---1 2,250 2,150 -100 -4.44 30 27,300 58,788,000 1 565 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,590 4,270 -320 -6.97 1 200 854,000 2 566 SHIP Sillo Maritime Perdana Tbk. --U7---2 655 655 0 0.00 42 374,900 246,475,500 2 567 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,055 985 -70 -6.64 1,713 7,407,700 7,311,712,500 1 568 SILO Siloam International Hospitals Tbk. --M9K--1 5,600 5,225 -375 -6.70 90 69,800 365,015,000 1 569 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 570 SIMP Salim Ivomas Pratama Tbk. --M1---1 189 180 -9 -4.76 291 5,881,000 1,045,246,000 1 571 SINI Singaraja Putra Tbk. --U3---2 1,245 1,245 0 0.00 0 0 0 2 572 SIPD Sierad Produce Tbk. --U3---2 980 980 0 0.00 0 0 0 2 573 SKBM Sekar Bumi Tbk. --U5---2 352 350 -2 -0.57 6 3,500 1,230,200 2 574 SKLT Sekar Laut Tbk. --U5---2 1,610 1,610 0 0.00 0 0 0 2 575 SKRN Superkrane Mitra Utama Tbk. --M6---2 438 408 -30 -6.85 29 1,083,000 442,136,400 2 576 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 51 0 0.00 0 0 0 2 577 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,260 4,260 0 0.00 26 166,200 715,769,000 2 578 SMAR Smart Tbk. --U1---2 2,700 2,520 -180 -6.67 5 600 1,538,000 2 579 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 183 171 -12 -6.56 99 648,300 110,914,100 1 580 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 645 600 -45 -6.98 72 133,000 80,164,000 1 581 SMDM Suryamas Dutamakmur Tbk. --U6---2 95 95 0 0.00 0 0 0 2 582 SMDR Samudera Indonesia Tbk. --U7---1 128 123 -5 -3.91 55 799,800 96,003,000 1 583 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,300 5,875 -425 -6.75 892 6,210,800 36,504,010,000 1 584 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 181 179 -2 -1.10 38 680,600 117,562,800 1 585 SMMA Sinarmas Multiartha Tbk. --U8---1 13,500 13,500 0 0.00 0 0 0 1 586 SMMT Golden Eagle Energy Tbk. --U2---2 90 91 1 1.11 4 1,600 143,800 2 587 SMRA Summarecon Agung Tbk. --M6K--1 530 494 -36 -6.79 49 2,154,200 1,064,174,800 1 588 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 589 SMSM Selamat Sempurna Tbk. --U4K--1 1,140 1,065 -75 -6.58 621 5,230,000 5,597,485,500 1 590 SOCI Soechi Lines Tbk. --M7---1 70 66 -4 -5.71 233 5,237,800 345,857,300 1 591 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 5,000 0 0.00 0 0 0 1 592 SOSS Shield On Service Tbk. --U9---2 400 390 -10 -2.50 9 900 345,400 2 593 SOTS Satria Mega Kencana Tbk. --U9---2 234 234 0 0.00 0 0 0 2 594 SPMA Suparma Tbk. --U3---1 230 214 -16 -6.96 12 251,500 54,191,000 1 595 SPTO Surya Pertiwi Tbk. --M9K--2 610 570 -40 -6.56 6 6,900 3,944,500 2 596 SQMI Wilton Makmur Indonesia Tbk. --U9---2 214 200 -14 -6.54 13 191,800 38,360,000 2 597 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 184 195 11 5.98 20 8,600 1,665,500 1 598 SRIL Sri Rejeki Isman Tbk. --M4LK-1 134 125 -9 -6.72 303 2,050,300 256,287,500 1 599 SRSN Indo Acidatama Tbk --U3---1 59 55 -4 -6.78 63 1,526,300 84,628,000 1 600 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,860 2,800 -60 -2.10 55 118,500 322,119,000 2 601 SSIA Surya Semesta Internusa Tbk. --M6K--1 372 346 -26 -6.99 88 1,092,100 380,596,600 1 602 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 780 840 60 7.69 492 3,196,900 2,633,376,500 1 603 SSTM Sunson Textile Manufacture Tbk --U4---2 480 480 0 0.00 0 0 0 2 604 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 0 0.00 5 30,300 4,181,700 1 605 STTP Siantar Top Tbk. --U5---2 6,000 6,000 0 0.00 0 0 0 2 606 SUGI Sugih Energy Tbk. --U9---2 50 50 0 0.00 0 0 0 2 607 SULI SLJ Global Tbk. --U3---1 50 50 0 0.00 0 0 0 1 608 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 4,000 0 0.00 0 0 0 2 609 SURE Super Energy Tbk. --U2---2 2,930 2,870 -60 -2.05 1 300 861,000 2 610 SWAT Sriwahana Adityakarta Tbk. --U3---2 73 73 0 0.00 57 774,200 56,742,800 2 611 TALF Tunas Alfin Tbk. --U3---2 236 236 0 0.00 0 0 0 2 612 TAMA Lancartama Sejati Tbk. --U6---2 186 189 3 1.61 36 221,400 39,028,400 2 613 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 104 119 15 14.42 90 5,656,800 571,912,300 2 614 TARA Sitara Propertindo Tbk. --U6---1 198 198 0 0.00 0 0 0 1 615 TAXI Express Transindo Utama Tbk. --U7---1 50 50 0 0.00 1 100 5,000 1 616 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 890 830 -60 -6.74 964 68,594,900 56,934,384,500 1 617 TBLA Tunas Baru Lampung Tbk. --M5---1 452 422 -30 -6.64 128 968,100 408,989,200 1 618 TBMS Tembaga Mulia Semanan Tbk. --U3---2 815 815 0 0.00 0 0 0 2 619 TCID Mandom Indonesia Tbk. --U5---1 9,500 9,500 0 0.00 1 100 950,000 1 620 TCPI Transcoal Pacific Tbk. --U7---2 4,740 4,870 130 2.74 7,352 9,144,200 43,035,443,500 2 621 TDPM Tridomain Performance Materials Tbk. --M3K--1 177 177 0 0.00 10 33,600 5,947,200 1 622 TEBE Dana Brata Luhur Tbk. --M7---2 1,685 1,670 -15 -0.89 84 198,100 331,824,000 2 623 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 87 81 -6 -6.90 258 2,952,400 239,144,400 1 624 TFAS Telefast Indonesia Tbk. --U9---2 140 131 -9 -6.43 13 103,500 13,582,500 2 625 TFCO Tifico Fiber Indonesia Tbk. --U4---2 302 302 0 0.00 0 0 0 2 626 TGKA Tigaraksa Satria Tbk. --U9---2 5,400 5,025 -375 -6.94 1 100 502,500 2 627 TGRA Terregra Asia Energy Tbk. --U7---1 57 54 -3 -5.26 29 130,800 7,063,200 1 628 TIFA Tifa Finance Tbk. --U8---2 200 188 -12 -6.00 5 30,600 6,054,500 2 629 TINS Timah Tbk. --M2K--1 378 352 -26 -6.88 511 9,678,200 3,407,494,600 1 630 TIRA Tira Austenite Tbk --U9---2 270 270 0 0.00 1 500 135,000 2 631 TIRT Tirta Mahakam Resources Tbk --U3---1 56 55 -1 -1.79 35 3,147,700 173,118,500 1 632 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,960 4,620 -340 -6.85 148 244,000 1,127,304,000 1 633 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 2,810 2,620 -190 -6.76 9,511 138,987,300 364,346,543,000 1 634 TMAS Temas Tbk. --M7---1 56 55 -1 -1.79 98 1,914,300 103,424,100 1 635 TMPO Tempo Intimedia Tbk. --U9---2 154 153 -1 -0.65 2 200 31,700 2 636 TNCA Trimuda Nuansa Citra Tbk. --U7---2 246 246 0 0.00 0 0 0 2 637 TOBA Toba Bara Sejahtra Tbk. --U2---1 346 326 -20 -5.78 8 26,000 8,432,200 1 638 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 5 15,200 760,000 1 639 TOTL Total Bangun Persada Tbk. --M6---1 282 264 -18 -6.38 100 2,334,900 620,591,800 1 640 TOTO Surya Toto Indonesia Tbk. --U3---2 204 197 -7 -3.43 17 111,500 21,187,100 2 641 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 630 600 -30 -4.76 2,543 120,504,200 71,795,679,000 1 642 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,250 5,825 -425 -6.80 159 408,400 2,392,475,000 2 643 TPMA Trans Power Marine Tbk. --U7---2 294 300 6 2.04 3 400 119,200 2 644 TRAM Trada Alam Minera Tbk. --U2---1 50 50 0 0.00 0 0 0 1 645 TRIL Triwira Insanlestari Tbk. --U9---2 50 50 0 0.00 0 0 0 2 646 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 135 135 0 0.00 0 0 0 1 647 TRIN Perintis Triniti Properti Tbk. --U6---2 134 133 -1 -0.75 82 2,165,700 271,808,800 2 648 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 649 TRIS Trisula International Tbk. --U4---2 298 296 -2 -0.67 2 15,800 4,661,400 2 650 TRST Trias Sentosa Tbk. --U3---1 350 350 0 0.00 5 138,900 48,010,400 1 651 TRUK Guna Timur Raya Tbk. --U7---2 67 73 6 8.96 301 3,783,900 272,265,700 2 652 TRUS Trust Finance Indonesia Tbk --U8---2 380 380 0 0.00 0 0 0 2 653 TSPC Tempo Scan Pacific Tbk. --U5---1 1,000 1,000 0 0.00 35 521,100 521,044,500 1 654 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,390 3,260 -130 -3.83 5 1,400 4,559,000 2 655 TURI Tunas Ridean Tbk. --U9---1 1,120 1,050 -70 -6.25 2 40,200 50,610,000 1 656 UCID Uni-Charm Indonesia Tbk. --U4---1 1,175 1,095 -80 -6.81 230 1,030,800 1,129,398,000 1 657 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,250 1,225 -25 -2.00 132 1,060,200 1,273,737,500 1 658 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,810 2,620 -190 -6.76 6 1,000 2,695,000 1 659 UNIT Nusantara Inti Corpora Tbk --U4---2 182 182 0 0.00 0 0 0 2 660 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 51 50 -1 -1.96 55 4,741,900 237,095,100 1 661 UNTR United Tractors Tbk. --M9BX-1 13,400 12,600 -800 -5.97 3,831 3,713,100 46,542,970,000 1 662 UNVR Unilever Indonesia Tbk. --M5BX-1 6,050 5,650 -400 -6.61 4,395 13,743,300 77,684,290,000 1 663 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,880 1,875 -5 -0.27 11 6,800 12,716,500 2 664 VICO Victoria Investama Tbk. --U8---1 111 110 -1 -0.90 1 200 22,000 1 665 VINS Victoria Insurance Tbk. --U8---2 99 99 0 0.00 2 300 29,900 2 666 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 7 2,600 130,000 1 667 VOKS Voksel Electric Tbk. --U4---1 260 258 -2 -0.77 8 6,000 1,511,000 1 668 VRNA Verena Multi Finance Tbk. --U8---2 119 119 0 0.00 0 0 0 2 669 WAPO Wahana Pronatural Tbk. --U9---2 78 78 0 0.00 0 0 0 2 670 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 136 128 -8 -5.88 462 16,900,100 2,149,933,000 1 671 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 94 90 -4 -4.26 49 169,200 15,312,500 1 672 WICO Wicaksana Overseas International Tbk. --U9---2 480 480 0 0.00 0 0 0 2 673 WIIM Wismilak Inti Makmur Tbk. --M5---1 81 77 -4 -4.94 56 726,200 55,195,500 1 674 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 955 890 -65 -6.81 625 1,864,600 1,659,494,000 1 675 WINS Wintermar Offshore Marine Tbk. --U7---1 81 76 -5 -6.17 21 5,929,000 450,604,900 1 676 WOMF Wahana Ottomitra Multiartha Tbk. CDU8---1 248 242 -6 -2.42 123 272,100 66,130,400 1 677 WOOD Integra Indocabinet Tbk. --M5K--1 370 346 -24 -6.49 38 38,600 13,596,000 1 678 WOWS Ginting Jaya Energi Tbk. --U2---2 59 55 -4 -6.78 20 55,100 3,030,500 2 679 WSBP Waskita Beton Precast Tbk. --M3K--1 129 120 -9 -6.98 693 33,869,000 4,064,661,400 1 680 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 520 484 -36 -6.92 1,089 14,112,900 6,832,464,800 1 681 WTON Wijaya Karya Beton Tbk. --M3K--1 224 210 -14 -6.25 144 4,184,700 878,787,000 1 682 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 683 YPAS Yanaprima Hastapersada Tbk --U3---2 187 187 0 0.00 0 0 0 2 684 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 192 180 -12 -6.25 141 24,841,500 4,603,670,100 2 685 ZBRA Zebra Nusantara Tbk --U9---2 51 50 -1 -1.96 17 34,700 1,735,600 2 686 ZINC Kapuas Prima Coal Tbk. --U2---2 240 224 -16 -6.67 78 19,247,900 4,494,703,400 2 687 ZONE Mega Perintis Tbk. --U4---2 420 416 -4 -0.95 7 31,000 12,944,200 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------