STOCK QUOTATION ------------------- DATE : Friday, 20 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 4,820 4,730 -90 -1.87 1,439 2,190,300 10,177,165,000 1 2 ABBA Mahaka Media Tbk. --U9---2 50 50 0 0.00 50 890,400 44,520,000 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 1,390 1,390 0 0.00 0 0 0 1 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,140 1,115 -25 -2.19 3,259 30,277,900 32,717,540,500 1 6 ACST Acset Indonusa Tbk. --U6---1 160 149 -11 -6.88 170 3,893,200 580,193,800 1 7 ADES Akasha Wira International Tbk. --U5---2 570 705 135 23.68 61 187,900 124,250,500 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 444 416 -28 -6.31 2,246 25,146,700 10,435,247,800 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,775 7,100 325 4.80 238 181,900 1,218,737,500 1 10 ADMG Polychem Indonesia Tbk --U3---1 77 75 -2 -2.60 64 650,600 48,953,000 1 11 ADRO Adaro Energy Tbk. --M2BX-1 645 745 100 15.50 11,943 139,182,200 99,272,264,500 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 428 426 -2 -0.47 24 428,700 180,055,400 2 13 AGII Aneka Gas Industri Tbk. --M3---1 438 440 2 0.46 24 14,200 6,231,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 87 88 1 1.15 3,431 6,517,300 562,279,400 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 140 139 -1 -0.71 4 2,400 334,600 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 50 -1 -1.96 31 124,900 6,380,500 2 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 180 0 0.00 0 0 0 2 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 168 0 0.00 0 0 0 1 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 0 0.00 0 0 0 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 348 330 -18 -5.17 4 1,200 414,400 2 21 AKRA AKR Corporindo Tbk. --M9XX-1 1,700 1,600 -100 -5.88 2,831 16,498,900 26,354,489,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 280 278 -2 -0.71 4 4,700 1,321,200 2 23 ALDO Alkindo Naratama Tbk. --U3---2 440 440 0 0.00 2 500 220,000 2 24 ALKA Alakasa Industrindo Tbk --U3---2 380 380 0 0.00 1 100 38,000 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 220 220 0 0.00 1 100 22,000 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 402 2 0.50 4 50,100 20,079,200 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---1 189 192 3 1.59 859 4,688,700 905,747,200 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 177 167 -10 -5.65 28 86,900 14,343,500 2 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,950 2,900 -50 -1.69 4 1,600 4,465,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 370 360 -10 -2.70 1 100 36,000 2 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,350 2,200 -150 -6.38 4 5,900 13,592,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 700 700 0 0.00 22 25,000 17,793,000 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 3 1,200 60,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 700 0 0.00 0 0 0 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 362 374 12 3.31 11,452 164,706,400 58,569,718,600 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 165 156 -9 -5.45 4 7,000 1,124,400 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 0 0.00 7 26,400 18,469,000 2 39 APII Arita Prima Indonesia Tbk. --U9---2 220 220 0 0.00 0 0 0 2 40 APLI Asiaplast Industries Tbk. --U3---1 140 140 0 0.00 0 0 0 1 41 APLN Agung Podomoro Land Tbk. --M6K--1 80 84 4 5.00 851 10,642,500 839,629,900 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---2 580 600 20 3.45 1 100 60,000 2 45 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,650 1,575 -75 -4.55 14 1,600 2,568,000 2 46 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 47 ARNA Arwana Citramulia Tbk. XDM3---1 352 348 -4 -1.14 182 5,438,400 1,889,696,600 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 2,200 2,300 100 4.55 3 800 1,696,000 2 51 ASBI Asuransi Bintang Tbk. --U8---2 264 266 2 0.76 3 700 200,600 2 52 ASDM Asuransi Dayin Mitra Tbk. --U8---1 930 950 20 2.15 1 100 95,000 1 53 ASGR Astra Graphia Tbk. --U9---1 660 680 20 3.03 58 289,900 186,790,500 1 54 ASII Astra International Tbk. --M4BX-1 3,860 3,780 -80 -2.07 14,395 141,147,800 522,957,216,000 1 55 ASJT Asuransi Jasa Tania Tbk. --U8---2 102 101 -1 -0.98 49 444,300 42,488,000 2 56 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,040 1,050 10 0.96 8 17,500 17,414,500 1 57 ASPI Andalan Sakti Primaindo Tbk. --U6---2 372 376 4 1.08 940 21,322,200 7,957,965,600 2 58 ASRI Alam Sutera Realty Tbk. --M6---1 108 101 -7 -6.48 1,148 30,593,700 3,092,073,800 1 59 ASRM Asuransi Ramayana Tbk. --U8---2 2,000 2,000 0 0.00 0 0 0 2 60 ASSA Adi Sarana Armada Tbk. --M7K--1 350 346 -4 -1.14 94 2,123,300 735,785,000 1 61 ATIC Anabatic Technologies Tbk. --U9---1 700 700 0 0.00 1 100 70,000 1 62 AUTO Astra Otoparts Tbk. --M4---1 690 700 10 1.45 279 511,500 339,839,000 1 63 AYLS Agro Yasa Lestari Tbk. --U9---2 50 51 1 2.00 173 2,237,800 112,979,800 2 64 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 2 3,000 150,000 2 65 BACA Bank Capital Indonesia Tbk. --U8---2 450 450 0 0.00 7 20,900 9,403,200 2 66 BAJA Saranacentral Bajatama Tbk. --U3---2 50 51 1 2.00 73 883,700 44,373,800 2 67 BALI Bali Towerindo Sentra Tbk. --U7---2 705 700 -5 -0.71 3 1,600 1,060,000 2 68 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 0 0.00 0 0 0 1 69 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 4 9,400 470,000 2 70 BATA Sepatu Bata Tbk. --U4---1 585 630 45 7.69 2 200 125,500 1 71 BAYU Bayu Buana Tbk --U9---2 1,120 1,100 -20 -1.79 1 500 550,000 2 72 BBCA Bank Central Asia Tbk. --M8B3-1 23,250 23,675 425 1.83 46,069 67,026,400 1,570,190,292,500 1 73 BBHI Bank Harda Internasional Tbk. --U8---2 90 84 -6 -6.67 6 15,000 1,260,000 2 74 BBKP Bank Bukopin Tbk. --M8---1 95 91 -4 -4.21 1,069 14,144,800 1,284,323,400 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 1,730 1,730 0 0.00 0 0 0 1 77 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 3,910 3,640 -270 -6.91 15,424 175,719,600 641,920,229,000 1 78 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,930 2,810 -120 -4.10 58,215 598,363,000 1,683,073,093,000 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. CDM8LK-1 1,005 945 -60 -5.97 4,978 55,311,800 51,972,448,000 1 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 250 250 0 0.00 2 200 48,600 1 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 169 158 -11 -6.51 52 202,600 32,348,500 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 4 2,600 130,000 2 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 1,740 1,760 20 1.15 1,544 6,025,000 10,311,868,500 1 86 BEEF Estika Tata Tiara Tbk. --M1---2 200 212 12 6.00 263 1,817,400 346,655,000 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 5 1,500 75,000 2 88 BELL Trisula Textile Industries Tbk. --U4---2 880 820 -60 -6.82 3 700 574,000 2 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 197 200 3 1.52 1,429 15,140,200 2,993,650,400 2 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 91 95 4 4.40 576 13,718,200 1,236,976,500 1 91 BFIN BFI Finance Indonesia Tbk. --M8---2 300 310 10 3.33 201 12,403,400 3,836,622,800 2 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 1 1,000 50,000 2 93 BHIT MNC Investama Tbk. --M9---1 50 50 0 0.00 16 108,500 5,425,000 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---1 930 865 -65 -6.99 40 327,700 284,071,000 1 97 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 1 100 5,000 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 1,500 1,395 -105 -7.00 78 173,200 243,328,000 1 100 BISI BISI International Tbk. --U1---1 670 645 -25 -3.73 108 411,700 260,974,000 1 101 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 665 720 55 8.27 1,836 9,842,600 6,507,934,000 1 102 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 402 428 26 6.47 2,061 10,466,600 4,209,934,400 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 43 11,549,300 577,465,000 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---2 474 476 2 0.42 122 103,700 49,098,000 2 109 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 230 0 0.00 1 7,500 1,725,000 2 110 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,790 4,460 -330 -6.89 13,029 239,118,300 1,070,680,332,000 1 111 BMSR Bintang Mitra Semestaraya Tbk --U9---1 51 50 -1 -1.96 24 180,400 9,045,400 1 112 BMTR Global Mediacom Tbk. --M9K--1 179 183 4 2.23 1,185 44,240,400 7,497,765,100 1 113 BNBA Bank Bumi Arta Tbk. --U8---1 268 272 4 1.49 6 14,800 3,704,400 1 114 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 0 0 0 2 115 BNGA Bank CIMB Niaga Tbk. --M8K--1 590 590 0 0.00 536 12,208,400 6,807,250,000 1 116 BNII Bank Maybank Indonesia Tbk. --U8---1 114 127 13 11.40 99 912,700 105,128,100 1 117 BNLI Bank Permata Tbk. --M8K--1 1,055 1,065 10 0.95 849 16,069,600 16,949,068,500 1 118 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,560 0 0.00 43 30,900 48,045,000 2 119 BOLA Bali Bintang Sejahtera Tbk. --U9---2 135 131 -4 -2.96 48 135,000 17,429,700 2 120 BOLT Garuda Metalindo Tbk. --U4---2 760 760 0 0.00 1 300 228,000 2 121 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 53 53 0 0.00 272 7,077,700 356,930,100 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 3,950 3,950 0 0.00 0 0 0 1 126 BRIS Bank BRIsyariah Tbk. --M8---1 161 155 -6 -3.73 1,262 12,602,300 1,920,772,900 1 127 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 8 12,200 610,000 2 128 BRNA Berlina Tbk. --U3---2 975 975 0 0.00 0 0 0 2 129 BRPT Barito Pacific Tbk. --M3XX-1 498 525 27 5.42 8,842 101,699,000 50,738,557,200 1 130 BSDE Bumi Serpong Damai Tbk. --M6XX-1 695 675 -20 -2.88 3,557 23,752,000 15,927,978,500 1 131 BSIM Bank Sinarmas Tbk. --U8---1 498 510 12 2.41 1 200 102,000 1 132 BSSR Baramulti Suksessarana Tbk. --U2---2 1,670 1,770 100 5.99 16 5,300 8,957,000 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 1 3,000 150,000 2 135 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 136 BTON Betonjaya Manunggal Tbk. --U3---2 129 120 -9 -6.98 8 43,800 5,256,000 2 137 BTPN Bank BTPN Tbk. --U8---1 1,725 1,670 -55 -3.19 48 29,200 47,403,000 1 138 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,560 2,430 -130 -5.08 3,332 15,056,500 36,247,555,000 1 139 BUDI Budi Starch & Sweetener Tbk. --U5---1 76 76 0 0.00 21 61,300 4,608,100 1 140 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,200 1,150 -50 -4.17 1 100 115,000 2 141 BULL Buana Lintas Lautan Tbk. --M7---1 119 116 -3 -2.52 203 43,312,200 5,033,696,400 1 142 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 59 2,335,100 116,755,000 2 143 BUVA Bukit Uluwatu Villa Tbk. --U9---2 71 69 -2 -2.82 5 16,700 1,152,300 2 144 BVIC Bank Victoria International Tbk. --U8---1 58 59 1 1.72 22 982,000 57,152,000 1 145 BWPT Eagle High Plantations Tbk. --U1---1 61 61 0 0.00 2,117 48,253,300 2,849,518,300 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 13 19,100 955,000 2 148 CAMP Campina Ice Cream Industry Tbk. --U5---1 144 140 -4 -2.78 123 1,795,400 251,805,000 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---2 133 138 5 3.76 1,322 10,977,500 1,526,650,000 2 151 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 66 63 -3 -4.55 168 2,301,700 145,657,600 1 152 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 0 0.00 11 503,500 195,328,800 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---2 160 170 10 6.25 162 451,400 73,624,900 2 155 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 965 1,000 35 3.63 26 7,800 8,094,000 1 156 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 51 51 0 0.00 55 856,700 42,936,400 2 157 CFIN Clipan Finance Indonesia Tbk. --U8---1 160 160 0 0.00 9 183,500 28,096,000 1 158 CINT Chitose Internasional Tbk. --U5---2 272 258 -14 -5.15 23 87,700 24,124,800 2 159 CITA Cita Mineral Investindo Tbk. --U2---2 1,815 1,690 -125 -6.89 14 63,000 107,081,000 2 160 CITY Natura City Developments Tbk. --U6---1 50 54 4 8.00 6 49,500 2,475,800 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 2,530 2,480 -50 -1.98 51 466,000 1,157,316,000 2 163 CLEO Sariguna Primatirta Tbk. --M5K--1 292 342 50 17.12 918 8,814,200 2,717,720,600 1 164 CLPI Colorpak Indonesia Tbk. --U9---2 466 470 4 0.86 52 122,700 54,035,400 2 165 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,695 1,580 -115 -6.78 1 100 158,000 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---2 835 850 15 1.80 7 52,600 44,582,000 2 171 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 16 4,700 235,000 2 172 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,180 4,210 30 0.72 6,589 18,277,900 74,394,718,000 1 173 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 3 58,800 2,940,000 2 174 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 2 800 40,000 1 175 CSAP Catur Sentosa Adiprana Tbk. --U9---1 390 390 0 0.00 2 28,500 11,115,000 1 176 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 1 3,000 150,000 2 177 CSRA Cisadane Sawit Raya Tbk. --U1---2 476 478 2 0.42 1,394 9,615,500 4,641,805,600 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-1 540 555 15 2.78 1,693 50,945,800 25,923,431,000 1 180 CTTH Citatah Tbk. --U2---2 50 50 0 0.00 3 7,000 350,000 2 181 DADA Diamond Citra Propertindo Tbk. --U6---2 290 270 -20 -6.90 2,309 13,084,900 3,867,093,600 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---2 142 133 -9 -6.34 22 27,100 3,604,300 2 185 DEFI Danasupra Erapacific Tbk. --U8---2 1,720 1,720 0 0.00 4 2,800 4,805,500 2 186 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 0 0 0 1 187 DFAM Dafam Property Indonesia Tbk. --U9---2 352 352 0 0.00 2 200 69,800 2 188 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 1 200 10,000 1 189 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,690 -10 -0.59 3 3,300 5,594,500 2 190 DILD Intiland Development Tbk. --U6---1 180 200 20 11.11 112 3,684,300 697,350,400 1 191 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,305 1,300 -5 -0.38 12 2,300 2,996,500 2 192 DKFT Central Omega Resources Tbk. --M2---2 74 73 -1 -1.35 306 3,187,100 231,171,600 2 193 DLTA Delta Djakarta Tbk. --U5---1 4,470 4,470 0 0.00 4 500 2,205,000 1 194 DMAS Puradelta Lestari Tbk. --M6K--1 129 136 7 5.43 2,855 48,486,600 6,060,691,500 1 195 DMMX Digital Mediatama Maxima Tbk. --U9---2 64 60 -4 -6.25 158 27,104,200 1,635,500,100 2 196 DMND Diamond Food Indonesia Tbk. --U5---1 955 970 15 1.57 29 55,600 52,848,000 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 3,440 3,440 0 0.00 56 96,400 322,940,000 2 199 DOID Delta Dunia Makmur Tbk. --M2---1 88 96 8 9.09 1,181 18,968,600 1,805,830,100 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 79 79 0 0.00 39 68,400 5,288,100 1 203 DSNG Dharma Satya Nusantara Tbk. --M1---1 336 340 4 1.19 37 326,000 110,551,200 1 204 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 19,750 0 0.00 0 0 0 1 205 DUCK Jaya Bersama Indo Tbk. --U9---1 575 540 -35 -6.09 27 105,100 57,054,000 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 1,955 2,090 135 6.91 6 1,000 1,964,000 1 208 DWGL Dwi Guna Laksana Tbk. --U9---2 224 210 -14 -6.25 3 3,700 777,000 2 209 DYAN Dyandra Media International Tbk. --M9---1 50 50 0 0.00 9 36,800 1,840,000 1 210 EAST Eastparc Hotel Tbk. --M9---2 52 51 -1 -1.92 139 6,099,400 308,042,200 2 211 ECII Electronic City Indonesia Tbk. --U9---2 720 720 0 0.00 12 12,000 8,640,000 2 212 EKAD Ekadharma International Tbk. --U3---1 680 680 0 0.00 93 134,500 89,509,000 1 213 ELSA Elnusa Tbk. --M2K--1 133 138 5 3.76 1,664 32,852,300 4,302,185,200 1 214 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 0 0 0 1 215 EMDE Megapolitan Developments Tbk. --U6---2 200 199 -1 -0.50 7 320,000 59,780,000 2 216 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 0 0.00 10 68,800 340,150,000 1 217 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 1 300 15,000 2 218 ENVY Envy Technologies Indonesia Tbk. --U9---2 226 212 -14 -6.19 21 1,733,400 367,480,800 2 219 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,000 2,060 60 3.00 3 1,200 2,406,000 2 220 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,045 995 -50 -4.78 2,840 26,143,700 25,818,151,000 1 221 ERTX Eratex Djaja Tbk. --U4---2 137 136 -1 -0.73 2 1,200 164,000 2 222 ESIP Sinergi Inti Plastindo Tbk. --U3---2 142 150 8 5.63 68 387,500 61,565,600 2 223 ESSA Surya Esa Perkasa Tbk. --M2K--1 125 126 1 0.80 166 2,836,600 344,932,300 1 224 ESTA Esta Multi Usaha Tbk. --U9---2 160 150 -10 -6.25 116 66,763,700 10,014,550,700 2 225 ESTI Ever Shine Tex Tbk. --U4---1 50 50 0 0.00 1 50,000 2,500,000 1 226 ETWA Eterindo Wahanatama Tbk --U3---1 53 53 0 0.00 0 0 0 1 227 EXCL XL Axiata Tbk. --M7BX-1 1,410 1,595 185 13.12 5,990 43,914,600 62,077,092,000 1 228 FAST Fast Food Indonesia Tbk. --U9---2 1,010 1,015 5 0.50 66 2,197,500 2,219,476,500 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---1 160 153 -7 -4.38 1,033 5,176,200 788,009,200 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 95 89 -6 -6.32 850 5,049,200 452,240,900 2 233 FISH FKS Multi Agro Tbk. --U9---2 2,000 2,000 0 0.00 0 0 0 2 234 FITT Hotel Fitra International Tbk. --U9---2 50 54 4 8.00 35 704,700 37,548,600 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 66 81 15 22.73 115 642,000 52,104,800 2 237 FORU Fortune Indonesia Tbk --U9---2 91 91 0 0.00 1 100 9,100 2 238 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 0 0.00 8 4,900 245,000 1 239 FPNI Lotte Chemical Titan Tbk. --U3---2 55 57 2 3.64 128 1,463,800 82,090,300 2 240 FREN Smartfren Telecom Tbk. --U7---1 50 52 2 4.00 4,131 128,654,500 6,765,766,100 1 241 FUJI Fuji Finance Indonesia Tbk. --U8---2 100 99 -1 -1.00 7 126,200 12,042,900 2 242 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 1 1,000 50,000 1 243 GDST Gunawan Dianjaya Steel Tbk. --U3---2 50 50 0 0.00 18 318,300 15,915,000 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---2 342 338 -4 -1.17 22 100,000 33,440,000 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 32,900 39,475 6,575 19.98 5,367 2,744,400 99,755,957,500 1 248 GGRP Gunung Raja Paksi Tbk. --U3---2 346 346 0 0.00 25 424,300 142,133,600 2 249 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,440 1,440 0 0.00 0 0 0 1 250 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 169 159 -10 -5.92 2,249 18,733,600 2,977,139,100 1 251 GJTL Gajah Tunggal Tbk. --M4---1 248 260 12 4.84 292 2,532,500 626,337,200 1 252 GLOB Global Teleshop Tbk. --U9---2 330 330 0 0.00 0 0 0 2 253 GLVA Galva Technologies Tbk. --U9---2 200 188 -12 -6.00 18 46,300 8,635,600 2 254 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 61 63 2 3.28 600 7,523,300 467,210,100 1 255 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,425 18,425 0 0.00 0 0 0 2 256 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 206 192 -14 -6.80 1 200 38,400 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 1,110 1,120 10 0.90 86 180,200 198,139,500 1 259 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 0 0.00 8 140,300 7,015,000 1 260 GREN Evergreen Invesco Tbk. --U9---1 328 328 0 0.00 0 0 0 1 261 GSMF Equity Development Investment Tbk. --U8---2 129 139 10 7.75 1 100 13,900 2 262 GTBO Garda Tujuh Buana Tbk --U2---2 79 84 5 6.33 29 118,600 9,713,500 2 263 GWSA Greenwood Sejahtera Tbk. --U6---1 82 79 -3 -3.66 33 419,400 33,805,100 1 264 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 0 0 0 1 265 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 1 1,000 50,000 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---1 550 560 10 1.82 1 100 56,000 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 2,180 2,030 -150 -6.88 104 1,712,700 3,478,381,000 1 270 HELI Jaya Trishindo Tbk. --U7---2 132 150 18 13.64 8 12,700 1,738,000 2 271 HERO Hero Supermarket Tbk. --U9---1 885 885 0 0.00 0 0 0 1 272 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,020 2,200 180 8.91 154 298,800 643,261,500 1 273 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 575 0 0.00 1 900 517,500 1 274 HKMU HK Metals Utama Tbk. --U9---1 90 84 -6 -6.67 94 1,675,900 141,585,600 1 275 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,155 1,345 190 16.45 8,198 80,026,000 99,291,796,500 1 276 HOKI Buyung Poetra Sembada Tbk. --U5K--1 655 660 5 0.76 570 12,559,600 7,952,722,000 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---2 930 865 -65 -6.99 6 3,800 3,287,000 2 280 HRTA Hartadinata Abadi Tbk. --M5---1 226 216 -10 -4.42 22 687,000 146,077,800 1 281 HRUM Harum Energy Tbk. --M2K--1 1,080 1,130 50 4.63 179 835,200 932,383,500 1 282 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 3 1,100 55,000 2 283 IBFN Intan Baruprana Finance Tbk. --U8---2 292 274 -18 -6.16 1 100 27,400 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 8,850 8,975 125 1.41 7,495 16,501,400 145,011,707,500 1 286 ICON Island Concepts Indonesia Tbk. --U9---2 61 64 3 4.92 6 5,900 369,800 2 287 IDPR Indonesia Pondasi Raya Tbk. --U6---1 222 208 -14 -6.31 4 6,600 1,380,000 1 288 IFII Indonesia Fibreboard Industry Tbk. --U3---1 153 148 -5 -3.27 609 2,030,600 307,826,500 1 289 IFSH Ifishdeco Tbk. --U2---2 410 382 -28 -6.83 1 100 38,200 2 290 IGAR Champion Pacific Indonesia Tbk. --U3---1 212 202 -10 -4.72 31 290,900 58,109,000 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 5 52,700 2,635,000 1 293 IKAN Era Mandiri Cemerlang Tbk. --U5---2 193 186 -7 -3.63 1,201 9,814,400 1,919,607,800 2 294 IKBI Sumi Indo Kabel Tbk. --U4---2 260 242 -18 -6.92 3 800 193,600 2 295 IMAS Indomobil Sukses Internasional Tbk. --M4---1 418 392 -26 -6.22 334 4,349,600 1,708,114,800 1 296 IMJS Indomobil Multi Jasa Tbk. --M8---1 128 122 -6 -4.69 57 585,800 70,451,300 1 297 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,045 5 0.48 52 399,800 416,628,000 2 298 INAF Indofarma (Persero) Tbk. --U5---1 480 565 85 17.71 4,172 16,664,200 9,054,490,100 1 299 INAI Indal Aluminium Industry Tbk. --U3---2 326 378 52 15.95 6 600 234,000 2 300 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 1 100 5,000 2 301 INCI Intanwijaya Internasional Tbk --U3---1 358 354 -4 -1.12 2 300 105,800 1 302 INCO Vale Indonesia Tbk. --M2XX-1 1,440 1,510 70 4.86 2,611 25,660,600 36,528,002,500 1 303 INDF Indofood Sukses Makmur Tbk. --M5BX-1 5,650 5,750 100 1.77 7,665 31,471,200 176,995,260,000 1 304 INDO Royalindo Investa Wijaya Tbk. --U6---2 55 53 -2 -3.64 201 1,513,900 84,327,100 2 305 INDR Indo-Rama Synthetics Tbk. --U4---1 1,345 1,335 -10 -0.74 63 302,700 398,019,500 1 306 INDS Indospring Tbk. --M4---1 1,395 1,320 -75 -5.38 16 7,900 10,541,500 1 307 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 1 1,000 50,000 2 308 INDY Indika Energy Tbk. --M2K--1 390 486 96 24.62 3,905 17,599,000 7,727,974,000 1 309 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 3,660 3,470 -190 -5.19 4,785 12,960,900 45,017,999,000 1 310 INOV Inocycle Technology Group Tbk. --M3---2 254 254 0 0.00 13 35,800 8,949,000 2 311 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 0 0.00 8 1,000 50,000 1 312 INPP Indonesian Paradise Property Tbk. --U9---2 700 690 -10 -1.43 1 100 69,000 2 313 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,590 3,570 -20 -0.56 72 620,300 2,215,823,000 2 314 INRU Toba Pulp Lestari Tbk. --U3---2 860 860 0 0.00 0 0 0 2 315 INTA Intraco Penta Tbk. --U9---2 372 368 -4 -1.08 2 500 184,000 2 316 INTD Inter Delta Tbk --U9---2 202 188 -14 -6.93 1 500 94,000 2 317 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 9,275 11,125 1,850 19.95 4,103 3,993,600 40,928,122,500 1 318 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 266 248 -18 -6.77 775 6,328,900 1,572,440,400 2 319 IPCM Jasa Armada Indonesia Tbk. --U7---2 97 95 -2 -2.06 65 175,200 16,512,700 2 320 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 50 51 1 2.00 28 978,200 49,727,000 1 321 IPTV MNC Vision Networks Tbk. --U9---1 392 388 -4 -1.02 463 1,967,900 756,825,000 1 322 IRRA Itama Ranoraya Tbk. --U9---2 472 472 0 0.00 272 2,835,900 1,302,699,800 2 323 ISAT Indosat Tbk. --M7K--1 1,275 1,375 100 7.84 2,163 7,907,400 9,653,672,000 1 324 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 90 100 10 11.11 470 6,709,300 635,535,900 1 325 ITIC Indonesian Tobacco Tbk. --U5---2 3,070 3,830 760 24.76 4,435 8,814,600 28,498,505,000 2 326 ITMA Sumber Energi Andalan Tbk. --U9---2 220 230 10 4.55 34 5,045,500 1,110,201,600 2 327 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,025 6,825 800 13.28 3,924 3,412,300 21,936,447,500 1 328 JAST Jasnita Telekomindo Tbk. --U7---2 765 715 -50 -6.54 1 100 71,500 2 329 JAWA Jaya Agra Wattie Tbk. --U1---1 79 84 5 6.33 1 100 8,400 1 330 JAYA Armada Berjaya Trans Tbk. --U7---2 57 55 -2 -3.51 39 190,200 10,366,000 2 331 JECC Jembo Cable Company Tbk. --U4---2 5,650 5,300 -350 -6.19 3 20,000 106,000,000 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---2 525 515 -10 -1.90 1 1,200,000 618,000,000 2 334 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 390 400 10 2.56 4 100,200 40,080,000 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---2 466 434 -32 -6.87 6 1,200 534,000 2 337 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 870 835 -35 -4.02 3,353 26,159,900 21,610,572,000 1 338 JRPT Jaya Real Property Tbk. --M6K--1 400 400 0 0.00 432 5,444,100 2,142,163,400 1 339 JSKY Sky Energy Indonesia Tbk. --U4---1 62 62 0 0.00 757 9,594,200 614,613,500 1 340 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,790 2,690 -100 -3.58 4,624 13,007,300 34,541,755,000 1 341 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 920 0 0.00 0 0 0 2 342 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 920 875 -45 -4.89 34 541,700 488,803,500 2 343 KAEF Kimia Farma Tbk. --M5---1 600 670 70 11.67 3,594 13,146,500 8,466,142,500 1 344 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 0 0.00 0 0 0 2 345 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 0 0.00 12 188,300 9,415,000 2 346 KBLI KMI Wire & Cable Tbk. --M4K--1 274 266 -8 -2.92 238 3,206,100 835,903,200 1 347 KBLM Kabelindo Murni Tbk. --U4---2 206 228 22 10.68 12 7,600 1,462,800 2 348 KBLV First Media Tbk. --U9---2 350 342 -8 -2.29 3 1,500 513,400 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---2 690 645 -45 -6.52 38 44,100 28,934,000 2 351 KEEN Kencana Energi Lestari Tbk. --M7---1 380 374 -6 -1.58 62 1,171,100 438,117,400 1 352 KEJU Mulia Boga Raya Tbk. --U5---2 715 725 10 1.40 35 42,200 29,793,500 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---1 183 200 17 9.29 3 1,300 239,600 1 355 KIJA Kawasan Industri Jababeka Tbk. --M6---1 198 185 -13 -6.57 49 2,396,000 443,263,000 1 356 KINO Kino Indonesia Tbk. --M5---1 2,350 2,350 0 0.00 322 8,817,000 21,574,778,000 1 357 KIOS Kioson Komersial Indonesia Tbk. --U9---2 198 196 -2 -1.01 2 200 39,200 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---1 148 150 2 1.35 13 112,300 19,175,200 1 360 KLBF Kalbe Farma Tbk. --M5BX-1 975 980 5 0.51 8,799 83,889,600 80,942,461,500 1 361 KMTR Kirana Megatara Tbk. --U3---2 155 145 -10 -6.45 9 18,800 2,776,000 2 362 KOBX Kobexindo Tractors Tbk. --U9---1 68 69 1 1.47 56 120,900 8,030,100 1 363 KOIN Kokoh Inti Arebama Tbk --U9---2 129 128 -1 -0.78 2 300 38,400 2 364 KONI Perdana Bangun Pusaka Tbk --U9---2 565 530 -35 -6.19 1 100 53,000 2 365 KOPI Mitra Energi Persada Tbk. --U7---2 580 580 0 0.00 0 0 0 2 366 KOTA DMS Propertindo Tbk. --U6---1 450 420 -30 -6.67 8 15,001,500 6,600,640,000 1 367 KPAL Steadfast Marine Tbk. --U4---1 105 101 -4 -3.81 44 203,200 20,726,900 1 368 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 7 14,800 740,000 2 369 KPIG MNC Land Tbk. --M9---2 124 121 -3 -2.42 191 3,423,000 412,169,500 2 370 KRAH Grand Kartech Tbk. --U4---2 890 830 -60 -6.74 3 2,100 1,753,000 2 371 KRAS Krakatau Steel (Persero) Tbk. --U3---1 139 135 -4 -2.88 589 10,253,500 1,349,739,100 1 372 KREN Kresna Graha Investama Tbk. --U9---1 340 318 -22 -6.47 186 3,777,900 1,201,552,000 1 373 LAND Trimitra Propertindo Tbk. --U6---2 394 370 -24 -6.09 5 1,600 604,800 2 374 LAPD Leyand International Tbk. --U7---2 50 50 0 0.00 1 1,000 50,000 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---2 314 322 8 2.55 4 16,100 4,843,800 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 1 500 2,750,000 1 379 LINK Link Net Tbk. --M9---1 3,120 2,910 -210 -6.73 766 904,900 2,635,094,000 1 380 LION Lion Metal Works Tbk. --U3---1 418 390 -28 -6.70 3 400 156,000 1 381 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 0 0.00 9 1,063,100 53,155,000 2 382 LMPI Langgeng Makmur Industri Tbk. --U5---2 89 89 0 0.00 0 0 0 2 383 LMSH Lionmesh Prima Tbk. --U3---2 256 284 28 10.94 5 5,200 1,261,800 2 384 LPCK Lippo Cikarang Tbk --U6---1 432 404 -28 -6.48 173 880,300 362,884,200 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---2 157 147 -10 -6.37 2 200 29,500 2 387 LPKR Lippo Karawaci Tbk. --M6K--1 151 141 -10 -6.62 271 15,799,600 2,227,777,600 1 388 LPLI Star Pacific Tbk --U9---2 70 70 0 0.00 31 56,700 4,087,000 2 389 LPPF Matahari Department Store Tbk. --M9XX-1 1,595 1,550 -45 -2.82 2,592 21,451,500 32,166,763,000 1 390 LPPS Lippo Securities Tbk. --U8---2 68 66 -2 -2.94 9 71,200 4,639,100 2 391 LRNA Eka Sari Lorena Transport Tbk. --U7---2 153 143 -10 -6.54 11 293,800 42,587,100 2 392 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 535 560 25 4.67 2,822 27,202,400 14,628,091,500 1 393 LTLS Lautan Luas Tbk. --U9---1 478 470 -8 -1.67 23 172,400 78,786,000 1 394 LUCK Sentral Mitra Informatika Tbk. --U9---2 414 386 -28 -6.76 57 150,200 57,978,000 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 1 300 15,000 2 397 MAIN Malindo Feedmill Tbk. --M3K--1 460 442 -18 -3.91 896 8,454,800 3,638,828,000 1 398 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 4 451,800 22,590,000 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 3,000 2,790 -210 -7.00 2 400 1,116,000 2 401 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,585 1,500 -85 -5.36 4 400 611,000 2 402 MAPI Mitra Adiperkasa Tbk. --M9K--1 510 476 -34 -6.67 1,146 66,260,200 31,541,562,400 1 403 MARI Mahaka Radio Integra Tbk. --M9---2 188 175 -13 -6.91 1 100 17,500 2 404 MARK Mark Dynamics Indonesia Tbk. --U3---1 376 368 -8 -2.13 121 901,900 336,117,800 1 405 MASA Multistrada Arah Sarana Tbk. --U4---1 490 488 -2 -0.41 1 100 48,800 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 1,395 1,450 55 3.94 47 29,800 40,752,000 2 408 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 224 246 22 9.82 189 1,544,500 342,168,200 1 409 MBTO Martina Berto Tbk. --U5---1 75 79 4 5.33 3 700 55,700 1 410 MCAS M Cash Integrasi Tbk. --U9---2 1,340 1,260 -80 -5.97 26 32,100 40,266,000 2 411 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 62 72 10 16.13 196 3,177,200 207,403,000 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 1,035 970 -65 -6.28 7,317 422,158,000 411,207,453,500 2 414 MDKI Emdeki Utama Tbk. --U3---2 155 165 10 6.45 7 2,500 399,000 2 415 MDLN Modernland Realty Tbk. --M6---1 117 109 -8 -6.84 86 13,034,600 1,423,323,500 1 416 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 417 MEDC Medco Energi Internasional Tbk. --M2K--1 346 328 -18 -5.20 3,069 52,823,100 17,203,795,200 1 418 MEGA Bank Mega Tbk. XDU8---1 5,500 5,600 100 1.82 8 11,200 62,700,000 1 419 MERK Merck Tbk. --U5---2 1,395 1,345 -50 -3.58 39 47,000 61,233,000 2 420 META Nusantara Infrastructure Tbk. --U7---1 128 129 1 0.78 34 18,800 2,299,400 1 421 MFIN Mandala Multifinance Tbk. --U8---2 955 960 5 0.52 14 410,100 387,575,000 2 422 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 372 346 -26 -6.99 33 25,700 9,162,800 2 423 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 424 MGRO Mahkota Group Tbk. --M1K--1 625 635 10 1.60 271 2,869,300 1,781,849,500 1 425 MICE Multi Indocitra Tbk. --U9---2 292 300 8 2.74 11 83,600 24,920,800 2 426 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 1,200 0 0.00 2 2,511,700 3,014,040,000 2 427 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,685 2,000 315 18.69 1,812 7,094,600 13,131,827,000 1 428 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 3 1,400 70,000 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 2 500 25,000 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 11,350 11,000 -350 -3.08 69 156,900 1,711,590,000 1 434 MLIA Mulia Industrindo Tbk --U3---2 448 450 2 0.45 185 4,649,800 2,079,254,600 2 435 MLPL Multipolar Tbk. --M9---1 50 50 0 0.00 12 57,500 2,875,000 1 436 MLPT Multipolar Technology Tbk. --U9---1 384 358 -26 -6.77 8 9,700 3,472,800 1 437 MMLP Mega Manunggal Property Tbk. --M6---2 137 139 2 1.46 41 550,500 74,521,500 2 438 MNCN Media Nusantara Citra Tbk. --M9XX-1 885 880 -5 -0.56 11,607 56,717,400 49,817,967,000 1 439 MOLI Madusari Murni Indah Tbk. --U3---2 1,070 1,070 0 0.00 3 400 430,000 2 440 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 510 476 -34 -6.67 648 3,903,300 1,873,750,000 1 441 MPOW Megapower Makmur Tbk. --U7---2 50 50 0 0.00 5 301,100 15,055,000 2 442 MPPA Matahari Putra Prima Tbk. --U9---1 74 75 1 1.35 178 3,732,800 277,022,500 1 443 MPRO Maha Properti Indonesia Tbk. --U6---2 880 880 0 0.00 1 100 88,000 2 444 MRAT Mustika Ratu Tbk. --U5---1 114 128 14 12.28 22 1,003,000 122,370,800 1 445 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,275 5,000 -275 -5.21 1 100 500,000 2 446 MSIN MNC Studios International Tbk. --M9---2 360 358 -2 -0.56 62 842,100 301,689,200 2 447 MSKY MNC Sky Vision Tbk. --U9---1 1,320 1,330 10 0.76 5 1,300 1,730,500 1 448 MTDL Metrodata Electronics Tbk. --M9K--1 930 980 50 5.38 218 956,300 836,949,500 1 449 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 450 MTLA Metropolitan Land Tbk. --U6---1 396 390 -6 -1.52 34 918,200 341,255,000 1 451 MTPS Meta Epsi Tbk. --U7---2 224 214 -10 -4.46 6 1,500 324,000 2 452 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 0 0 0 2 453 MTSM Metro Realty Tbk. --U6---2 230 250 20 8.70 1 100 25,000 2 454 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 50 0 0.00 7 30,100 1,505,500 2 455 MYOH Samindo Resources Tbk. --U2---1 975 985 10 1.03 34 49,800 48,129,000 1 456 MYOR Mayora Indah Tbk. --M5KB-1 1,545 1,550 5 0.32 1,448 4,094,800 6,219,429,000 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 55 52 -3 -5.45 12 13,800 778,300 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 1,055 5 0.48 871 66,967,100 70,458,223,000 2 462 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 139 159 20 14.39 2 200 32,400 2 463 NFCX NFC Indonesia Tbk. --U9---2 2,330 2,350 20 0.86 1 100 235,000 2 464 NICK Charnic Capital Tbk. --U9---2 260 292 32 12.31 3 500 139,800 2 465 NIKL Pelat Timah Nusantara Tbk. --U3---1 256 264 8 3.12 1,712 6,086,800 1,618,389,800 1 466 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 467 NIRO City Retail Developments Tbk. --U6---2 155 154 -1 -0.65 41 2,881,800 440,406,500 2 468 NISP Bank OCBC NISP Tbk. --U8---1 800 825 25 3.12 28 58,100 44,530,000 1 469 NOBU Bank Nationalnobu Tbk. --U8---1 915 915 0 0.00 0 0 0 1 470 NRCA Nusa Raya Cipta Tbk. --U6---1 232 242 10 4.31 34 505,500 119,952,400 1 471 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 472 NZIA Nusantara Almazia Tbk. --U6---1 440 430 -10 -2.27 1 200 86,000 1 473 OASA Protech Mitra Perkasa Tbk. --U7---2 336 336 0 0.00 0 0 0 2 474 OCAP Onix Capital Tbk. --U9---2 160 150 -10 -6.25 4 3,200 480,000 2 475 OKAS Ancora Indonesia Resources Tbk. --U9---2 93 93 0 0.00 12 5,500 489,900 2 476 OMRE Indonesia Prima Property Tbk --U6---2 540 505 -35 -6.48 2 200 101,500 2 477 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 91 85 -6 -6.59 3,132 29,657,700 2,850,529,800 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 0 0 0 2 480 PAMG Bima Sakti Pertiwi Tbk. --U6---1 105 117 12 11.43 2,748 18,287,800 2,080,959,900 1 481 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 75 75 0 0.00 5 5,500 415,500 2 482 PANR Panorama Sentrawisata Tbk. --U9---1 114 107 -7 -6.14 49 117,200 12,617,400 1 483 PANS Panin Sekuritas Tbk. --U8---1 640 720 80 12.50 28 26,700 17,262,500 1 484 PBID Panca Budi Idaman Tbk. --U3---1 760 745 -15 -1.97 9 6,100 4,581,000 1 485 PBRX Pan Brothers Tbk. --M4---1 278 260 -18 -6.47 76 395,000 102,898,000 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---2 258 256 -2 -0.78 3 1,500 384,000 2 488 PDES Destinasi Tirta Nusantara Tbk --U9---2 600 560 -40 -6.67 1 100 56,000 2 489 PEGE Panca Global Kapital Tbk. --U9---2 168 168 0 0.00 0 0 0 2 490 PEHA Phapros Tbk. --U5---2 700 745 45 6.43 58 71,200 50,128,500 2 491 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 745 695 -50 -6.71 11,236 230,646,600 161,979,055,500 1 492 PGJO Tourindo Guide Indonesia Tbk. --U----3 85 88 3 3.53 3 5,900 502,100 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---2 494 462 -32 -6.48 29 12,400 5,985,600 2 495 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 525 490 -35 -6.67 41 27,500 13,477,500 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 2,970 2,980 10 0.34 8 1,300 3,763,000 1 499 PMJS Putra Mandiri Jembar Tbk. --U9---2 100 105 5 5.00 46 1,795,900 173,311,500 2 500 PNBN Bank Pan Indonesia Tbk --M8K--1 700 660 -40 -5.71 593 25,582,500 16,961,940,500 1 501 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 2 3,300 165,000 1 502 PNIN Paninvest Tbk. --U8---1 685 640 -45 -6.57 107 765,600 490,683,500 1 503 PNLF Panin Financial Tbk. --M8K--1 161 162 1 0.62 1,625 53,613,600 8,168,640,200 1 504 PNSE Pudjiadi & Sons Tbk. --U9---2 494 590 96 19.43 3 300 160,000 2 505 POLA Pool Advista Finance Tbk. --U8---2 50 53 3 6.00 12 77,200 3,866,200 2 506 POLI Pollux Investasi Internasional Tbk. --U6---2 880 890 10 1.14 10 1,800 1,570,500 2 507 POLL Pollux Properti Indonesia Tbk. --U6---1 9,000 9,475 475 5.28 168 531,500 4,576,022,500 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 2 700 35,000 2 510 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 511 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 620 580 -40 -6.45 6 1,000 616,000 2 512 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 1 400 20,000 2 513 POWR Cikarang Listrindo Tbk. --M7---2 585 575 -10 -1.71 133 644,400 353,599,000 2 514 PPRE PP Presisi Tbk. --U7---1 88 84 -4 -4.55 3,001 24,523,300 2,076,924,000 1 515 PPRO PP Properti Tbk. --U6K--1 50 50 0 0.00 121 11,165,700 558,285,000 1 516 PRAS Prima Alloy Steel Universal Tbk. --U4---1 163 152 -11 -6.75 16 6,900 1,059,500 1 517 PRDA Prodia Widyahusada Tbk. --U9---1 2,470 2,350 -120 -4.86 133 1,375,300 3,163,768,000 1 518 PRIM Royal Prima Tbk. --U9---2 316 312 -4 -1.27 4 2,200 648,600 2 519 PSAB J Resources Asia Pasifik Tbk. --M2---2 202 210 8 3.96 4,817 62,143,400 12,812,435,600 2 520 PSDN Prasidha Aneka Niaga Tbk --U5---2 148 148 0 0.00 6 178,000 27,409,900 2 521 PSGO Palma Serasih Tbk. --U1---2 100 100 0 0.00 10 81,300 8,095,500 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---1 123 135 12 9.76 36 153,100 18,882,100 1 524 PTBA Bukit Asam Tbk. --M2BX-1 1,485 1,800 315 21.21 16,457 79,840,200 127,646,123,500 1 525 PTIS Indo Straits Tbk. --U7---1 78 78 0 0.00 0 0 0 1 526 PTPP PP (Persero) Tbk. --M6XX-1 595 555 -40 -6.72 3,117 68,845,800 38,410,261,000 1 527 PTPW Pratama Widya Tbk. --U7---2 640 660 20 3.12 4 2,100 1,330,000 2 528 PTRO Petrosea Tbk. --M2---1 875 905 30 3.43 701 3,022,700 2,778,435,000 1 529 PTSN Sat Nusapersada Tbk --M4---1 159 164 5 3.14 169 5,280,800 859,051,400 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---1 222 222 0 0.00 0 0 0 1 532 PURA Putra Rajawali Kencana Tbk. --U7---2 93 87 -6 -6.45 1,467 3,222,300 283,382,600 2 533 PURE Trinitan Metals and Minerals Tbk. --U3---1 75 76 1 1.33 469 3,548,500 260,134,200 1 534 PWON Pakuwon Jati Tbk. --M6B3-1 308 304 -4 -1.30 4,646 107,051,900 31,864,149,600 1 535 PYFA Pyridam Farma Tbk --U5---2 169 169 0 0.00 1 1,200 202,800 2 536 PZZA Sarimelati Kencana Tbk. --U9---1 575 535 -40 -6.96 271 3,296,800 1,776,969,500 1 537 RAJA Rukun Raharja Tbk. --M7---1 61 59 -2 -3.28 581 5,464,400 320,695,000 1 538 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 505 505 0 0.00 1,627 27,706,300 13,407,871,400 1 539 RANC Supra Boga Lestari Tbk. --U9---1 294 290 -4 -1.36 2 600 175,000 1 540 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 2 1,100 55,000 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 61 57 -4 -6.56 4,337 40,027,400 2,312,877,100 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---2 171 165 -6 -3.51 13 12,000 2,041,600 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---2 470 468 -2 -0.43 37 720,200 337,053,600 2 548 RMBA Bentoel Internasional Investama Tbk. --U5---1 280 262 -18 -6.43 15 23,400 6,222,800 1 549 RODA Pikko Land Development Tbk. --U6---2 50 50 0 0.00 11 106,000 5,300,700 2 550 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,110 1,110 0 0.00 117 5,328,000 5,912,878,000 1 551 RUIS Radiant Utama Interinsco Tbk. --U2---2 170 160 -10 -5.88 2 200 33,000 2 552 SAFE Steady Safe Tbk --U7---2 193 192 -1 -0.52 46 217,400 41,613,900 2 553 SAME Sarana Meditama Metropolitan Tbk. --M9---2 139 140 1 0.72 1 100 14,000 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 2 11,000 550,000 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 8,700 8,975 275 3.16 12 4,700 39,975,000 1 558 SCMA Surya Citra Media Tbk. --M9XX-1 635 750 115 18.11 4,814 37,219,200 26,637,334,500 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 4 148,800 7,440,000 2 561 SDPC Millennium Pharmacon International Tbk. --U9---1 69 66 -3 -4.35 19 72,100 4,767,800 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---2 775 760 -15 -1.94 17 11,500 8,785,500 2 564 SGRO Sampoerna Agro Tbk. --U1---1 2,150 2,250 100 4.65 47 206,000 453,328,000 1 565 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,270 4,270 0 0.00 0 0 0 2 566 SHIP Sillo Maritime Perdana Tbk. --U7---2 655 660 5 0.76 73 466,400 304,188,500 2 567 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 985 970 -15 -1.52 2,392 7,576,100 7,224,636,500 1 568 SILO Siloam International Hospitals Tbk. --M9K--1 5,225 4,860 -365 -6.99 122 146,500 712,139,000 1 569 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 570 SIMP Salim Ivomas Pratama Tbk. --M1---1 180 189 9 5.00 457 7,177,200 1,325,484,500 1 571 SINI Singaraja Putra Tbk. --U3---2 1,245 1,430 185 14.86 4 500 684,500 2 572 SIPD Sierad Produce Tbk. --U3---2 980 915 -65 -6.63 4 700 649,500 2 573 SKBM Sekar Bumi Tbk. --U5---2 350 350 0 0.00 0 0 0 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---2 408 428 20 4.90 23 54,000 23,001,000 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 4,450 190 4.46 33 209,300 885,567,000 2 578 SMAR Smart Tbk. --U1---2 2,520 2,420 -100 -3.97 27 7,300 17,261,000 2 579 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 171 174 3 1.75 941 8,054,600 1,340,449,700 1 580 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 600 600 0 0.00 18 8,000 4,791,500 1 581 SMDM Suryamas Dutamakmur Tbk. --U6---2 95 93 -2 -2.11 7 7,300 652,600 2 582 SMDR Samudera Indonesia Tbk. --U7---1 123 129 6 4.88 103 1,256,200 148,470,000 1 583 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 5,875 7,050 1,175 20.00 5,531 16,431,500 105,345,520,000 1 584 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 179 187 8 4.47 17 22,400 3,891,700 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 91 92 1 1.10 5 173,500 15,188,800 2 587 SMRA Summarecon Agung Tbk. --M6K--1 494 460 -34 -6.88 800 28,763,200 13,233,158,800 1 588 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 589 SMSM Selamat Sempurna Tbk. --U4K--1 1,065 1,100 35 3.29 1,371 3,535,400 3,670,890,000 1 590 SOCI Soechi Lines Tbk. --M7---1 66 71 5 7.58 789 12,101,700 805,885,700 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---2 390 388 -2 -0.51 2 300 116,400 2 593 SOTS Satria Mega Kencana Tbk. --U9---2 234 234 0 0.00 0 0 0 2 594 SPMA Suparma Tbk. --U3---1 214 214 0 0.00 7 3,200 702,600 1 595 SPTO Surya Pertiwi Tbk. --M9K--2 570 600 30 5.26 13 26,000 15,562,500 2 596 SQMI Wilton Makmur Indonesia Tbk. --U9---2 200 186 -14 -7.00 1,015 2,188,900 407,135,400 2 597 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 195 199 4 2.05 19 28,700 5,426,400 1 598 SRIL Sri Rejeki Isman Tbk. --M4LK-1 125 121 -4 -3.20 1,917 33,685,200 4,041,148,100 1 599 SRSN Indo Acidatama Tbk --U3---1 55 56 1 1.82 123 7,269,100 381,524,500 1 600 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,800 3,000 200 7.14 98 213,800 601,560,000 2 601 SSIA Surya Semesta Internusa Tbk. --M6K--1 346 432 86 24.86 135 16,988,100 5,678,688,200 1 602 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 840 840 0 0.00 618 12,717,300 10,350,621,000 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 10 231,600 31,959,900 1 605 STTP Siantar Top Tbk. --U5---2 6,000 7,000 1,000 16.67 2 200 1,300,000 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 2,870 2,870 0 0.00 0 0 0 2 610 SWAT Sriwahana Adityakarta Tbk. --U3---2 73 72 -1 -1.37 77 825,100 57,492,800 2 611 TALF Tunas Alfin Tbk. --U3---2 236 236 0 0.00 0 0 0 2 612 TAMA Lancartama Sejati Tbk. --U6---2 189 189 0 0.00 798 1,831,200 365,401,600 2 613 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 119 111 -8 -6.72 1,280 60,215,900 7,096,069,200 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 0 0 0 1 616 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 830 835 5 0.60 2,838 193,091,300 150,538,011,500 1 617 TBLA Tunas Baru Lampung Tbk. --M5---1 422 450 28 6.64 598 2,537,200 1,070,158,400 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 0 0 0 1 620 TCPI Transcoal Pacific Tbk. --U7---2 4,870 5,200 330 6.78 8,072 10,150,200 50,305,535,000 2 621 TDPM Tridomain Performance Materials Tbk. --M3K--1 177 185 8 4.52 12 24,300 4,212,600 1 622 TEBE Dana Brata Luhur Tbk. --M7---2 1,670 1,665 -5 -0.30 62 182,100 303,053,500 2 623 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 81 78 -3 -3.70 1,993 60,198,100 4,672,034,900 1 624 TFAS Telefast Indonesia Tbk. --U9---2 131 137 6 4.58 23 279,900 37,384,900 2 625 TFCO Tifico Fiber Indonesia Tbk. --U4---2 302 282 -20 -6.62 1 100 28,200 2 626 TGKA Tigaraksa Satria Tbk. --U9---2 5,025 4,680 -345 -6.87 5 1,700 7,956,000 2 627 TGRA Terregra Asia Energy Tbk. --U7---1 54 61 7 12.96 114 1,016,000 55,535,900 1 628 TIFA Tifa Finance Tbk. --U8---2 188 188 0 0.00 0 0 0 2 629 TINS Timah Tbk. --M2K--1 352 380 28 7.95 2,464 37,223,000 12,693,599,600 1 630 TIRA Tira Austenite Tbk --U9---2 270 260 -10 -3.70 12 12,400 3,245,400 2 631 TIRT Tirta Mahakam Resources Tbk --U3---1 55 55 0 0.00 43 4,211,300 231,610,600 1 632 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,620 4,330 -290 -6.28 3,571 8,452,500 36,561,646,000 1 633 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 2,620 2,880 260 9.92 31,363 267,694,700 743,535,183,000 1 634 TMAS Temas Tbk. --M7---1 55 60 5 9.09 116 1,031,600 59,510,400 1 635 TMPO Tempo Intimedia Tbk. --U9---2 153 160 7 4.58 9 7,800 1,271,800 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---1 326 340 14 4.29 5 10,700 3,628,200 1 638 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 49 7,703,100 385,155,000 1 639 TOTL Total Bangun Persada Tbk. --M6---1 264 280 16 6.06 177 3,096,800 766,646,800 1 640 TOTO Surya Toto Indonesia Tbk. --U3---2 197 196 -1 -0.51 39 207,700 39,489,800 2 641 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 600 630 30 5.00 6,115 96,428,500 61,674,386,500 1 642 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 5,825 6,350 525 9.01 444 688,100 4,098,765,000 2 643 TPMA Trans Power Marine Tbk. --U7---2 300 300 0 0.00 0 0 0 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---1 135 129 -6 -4.44 2 11,500 1,516,000 1 647 TRIN Perintis Triniti Properti Tbk. --U6---2 133 135 2 1.50 115 747,000 96,955,600 2 648 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 649 TRIS Trisula International Tbk. --U4---2 296 296 0 0.00 0 0 0 2 650 TRST Trias Sentosa Tbk. --U3---1 350 350 0 0.00 10 171,800 59,902,000 1 651 TRUK Guna Timur Raya Tbk. --U7---2 73 74 1 1.37 79 687,800 49,941,900 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 39 709,000 712,483,500 1 654 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,260 3,260 0 0.00 2 1,100 3,581,000 2 655 TURI Tunas Ridean Tbk. --U9---1 1,050 1,050 0 0.00 0 0 0 1 656 UCID Uni-Charm Indonesia Tbk. --U4---1 1,095 1,035 -60 -5.48 589 2,791,700 2,873,701,000 1 657 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,225 1,225 0 0.00 200 1,549,500 1,885,536,000 1 658 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,620 2,800 180 6.87 10 2,700 7,534,000 1 659 UNIT Nusantara Inti Corpora Tbk --U4---2 182 170 -12 -6.59 2 200 36,000 2 660 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 50 50 0 0.00 40 1,057,300 52,892,000 1 661 UNTR United Tractors Tbk. --M9BX-1 12,600 14,850 2,250 17.86 7,542 7,216,400 103,364,625,000 1 662 UNVR Unilever Indonesia Tbk. --M5BX-1 5,650 6,225 575 10.18 17,618 45,224,600 262,314,535,000 1 663 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,875 1,870 -5 -0.27 17 156,700 293,790,500 2 664 VICO Victoria Investama Tbk. --U8---1 110 109 -1 -0.91 2 300 33,500 1 665 VINS Victoria Insurance Tbk. --U8---2 99 94 -5 -5.05 7 3,700 350,100 2 666 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 6 1,800 90,000 1 667 VOKS Voksel Electric Tbk. --U4---1 258 250 -8 -3.10 12 14,600 3,540,200 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--1 128 142 14 10.94 2,420 37,383,600 4,964,530,600 1 671 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 90 84 -6 -6.67 65 260,000 21,910,500 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 77 77 0 0.00 195 4,846,100 354,464,200 1 674 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 890 830 -60 -6.74 4,671 64,824,800 54,166,619,500 1 675 WINS Wintermar Offshore Marine Tbk. --U7---1 76 71 -5 -6.58 31 7,596,900 541,739,300 1 676 WOMF Wahana Ottomitra Multiartha Tbk. CDU8---1 242 238 -4 -1.65 368 1,041,400 239,003,400 1 677 WOOD Integra Indocabinet Tbk. --M5K--1 346 322 -24 -6.94 59 206,500 66,494,800 1 678 WOWS Ginting Jaya Energi Tbk. --U2---2 55 52 -3 -5.45 76 1,766,200 91,842,400 2 679 WSBP Waskita Beton Precast Tbk. --M3K--1 120 118 -2 -1.67 2,347 60,433,600 6,971,016,400 1 680 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 484 452 -32 -6.61 4,633 56,554,400 25,830,112,200 1 681 WTON Wijaya Karya Beton Tbk. --M3K--1 210 197 -13 -6.19 1,226 35,100,100 7,000,759,300 1 682 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 9 13,100 655,000 2 683 YPAS Yanaprima Hastapersada Tbk --U3---2 187 252 65 34.76 1 200 50,400 2 684 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 180 185 5 2.78 134 113,550,200 21,899,778,000 2 685 ZBRA Zebra Nusantara Tbk --U9---2 50 50 0 0.00 10 12,600 630,300 2 686 ZINC Kapuas Prima Coal Tbk. --U2---2 224 210 -14 -6.25 174 41,167,500 8,655,691,600 2 687 ZONE Mega Perintis Tbk. --U4---2 416 418 2 0.48 61 399,800 165,444,400 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------