STOCK QUOTATION ------------------- DATE : Monday, 30 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 5,500 5,150 -350 -6.36 739 3,029,300 15,569,960,000 1 2 ABBA Mahaka Media Tbk. --U9---2 51 51 0 0.00 285 6,253,300 313,892,100 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 1,450 1,515 65 4.48 2 200 296,500 1 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,310 1,300 -10 -0.76 3,577 10,121,600 13,025,667,500 1 6 ACST Acset Indonusa Tbk. --U6---1 128 172 44 34.38 2,883 21,153,100 3,397,018,200 1 7 ADES Akasha Wira International Tbk. --U5---2 725 700 -25 -3.45 5 1,800 1,260,000 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 560 525 -35 -6.25 1,134 26,850,800 14,362,528,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,375 6,900 -475 -6.44 157 111,100 766,402,500 1 10 ADMG Polychem Indonesia Tbk --U3---1 93 87 -6 -6.45 62 331,500 29,329,400 1 11 ADRO Adaro Energy Tbk. --M2BX-1 990 925 -65 -6.57 1,782 28,451,400 26,323,867,000 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 458 460 2 0.44 17 196,000 84,376,200 2 13 AGII Aneka Gas Industri Tbk. --M3---1 402 440 38 9.45 30 31,400 13,671,400 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 99 95 -4 -4.04 446 5,368,100 508,935,600 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 150 155 5 3.33 1 100 15,500 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 53 50 -3 -5.66 15 51,700 2,585,000 2 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 180 0 0.00 0 0 0 2 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 168 0 0.00 0 0 0 1 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 0 0.00 2 500 25,000 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 290 274 -16 -5.52 1 100 27,400 2 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,060 1,920 -140 -6.80 507 3,097,700 5,948,595,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 250 246 -4 -1.60 18 346,400 85,541,000 2 23 ALDO Alkindo Naratama Tbk. --U3---2 466 466 0 0.00 0 0 0 2 24 ALKA Alakasa Industrindo Tbk --U3---2 318 300 -18 -5.66 2 200 59,800 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 208 208 0 0.00 0 0 0 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 398 398 0 0.00 0 0 0 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 290 -8 -2.68 5 1,800 510,800 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 192 258 66 34.38 2,497 7,778,100 1,797,237,700 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 186 206 20 10.75 22 54,400 11,146,000 2 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,350 2,500 150 6.38 7 6,500 16,225,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 296 282 -14 -4.73 1 100 28,200 2 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,580 2,400 -180 -6.98 2 400 960,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 715 700 -15 -2.10 21 16,700 11,711,000 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 4 500 25,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 655 610 -45 -6.87 2 400 244,000 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 460 432 -28 -6.09 5,602 74,651,200 32,026,687,000 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 160 160 0 0.00 0 0 0 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 0 0.00 3 6,600 4,620,000 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 95 90 -5 -5.26 331 6,361,400 569,457,900 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---2 555 615 60 10.81 2 300 177,000 2 45 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,490 1,490 0 0.00 0 0 0 2 46 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 47 ARNA Arwana Citramulia Tbk. XDM3---1 350 350 0 0.00 28 1,410,300 491,165,000 1 48 ARTA Arthavest Tbk --U9---2 400 400 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---2 472 590 118 25.00 6 6,200 3,644,200 2 51 ASBI Asuransi Bintang Tbk. --U8---2 270 252 -18 -6.67 1 100 25,200 2 52 ASDM Asuransi Dayin Mitra Tbk. --U8---1 950 950 0 0.00 0 0 0 1 53 ASGR Astra Graphia Tbk. --U9---1 780 730 -50 -6.41 26 20,100 14,673,000 1 54 ASII Astra International Tbk. --M4BX-1 4,080 3,800 -280 -6.86 4,988 45,490,800 172,947,599,000 1 55 ASJT Asuransi Jasa Tania Tbk. --U8---2 96 93 -3 -3.12 10 35,300 3,277,800 2 56 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,230 1,195 -35 -2.85 20 9,900 11,803,500 1 57 ASPI Andalan Sakti Primaindo Tbk. --U6---2 382 378 -4 -1.05 446 17,522,000 6,668,827,600 2 58 ASRI Alam Sutera Realty Tbk. --M6---1 114 107 -7 -6.14 330 2,679,500 287,425,700 1 59 ASRM Asuransi Ramayana Tbk. --U8---2 1,985 1,970 -15 -0.76 2 200 382,000 2 60 ASSA Adi Sarana Armada Tbk. --M7K--1 298 292 -6 -2.01 2,301 14,867,600 4,522,948,600 1 61 ATIC Anabatic Technologies Tbk. --U9---1 720 720 0 0.00 0 0 0 1 62 AUTO Astra Otoparts Tbk. --M4---1 810 755 -55 -6.79 194 221,900 169,398,000 1 63 AYLS Agro Yasa Lestari Tbk. --U9---2 51 52 1 1.96 111 1,255,400 63,932,400 2 64 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 1 1,000 50,000 2 65 BACA Bank Capital Indonesia Tbk. --U8---2 450 450 0 0.00 3 9,600 4,320,000 2 66 BAJA Saranacentral Bajatama Tbk. --U3---2 50 51 1 2.00 11 50,500 2,525,500 2 67 BALI Bali Towerindo Sentra Tbk. --U7---2 630 600 -30 -4.76 3 700 457,500 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 81,500 4,075,000 2 70 BATA Sepatu Bata Tbk. --U4---1 620 615 -5 -0.81 2 200 123,000 1 71 BAYU Bayu Buana Tbk --U9---2 1,000 970 -30 -3.00 3 300 283,000 2 72 BBCA Bank Central Asia Tbk. --M8B3-1 27,550 27,475 -75 -0.27 27,305 31,992,900 852,019,420,000 1 73 BBHI Bank Harda Internasional Tbk. --U8---2 89 83 -6 -6.74 20 58,200 5,176,000 2 74 BBKP Bank Bukopin Tbk. --M8---1 98 97 -1 -1.02 707 10,432,700 987,090,200 1 75 BBLD Buana Finance Tbk. --U8---2 434 434 0 0.00 0 0 0 2 76 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 1,330 -50 -3.62 1 200 266,000 1 77 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 3,990 3,720 -270 -6.77 6,359 41,072,600 153,101,635,000 1 78 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,230 3,010 -220 -6.81 24,656 217,509,200 657,043,794,000 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. XDM8LK-1 890 830 -60 -6.74 2,544 41,472,700 34,620,938,500 1 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 282 264 -18 -6.38 2 11,600 3,062,400 1 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 151 150 -1 -0.66 5 600 89,200 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 2,200 110,000 2 85 BDMN Bank Danamon Indonesia Tbk. CDU8---1 2,060 1,945 -115 -5.58 2,310 10,061,500 19,597,315,000 1 86 BEEF Estika Tata Tiara Tbk. --M1---2 210 199 -11 -5.24 87 221,800 43,773,800 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 2 1,200 60,000 2 88 BELL Trisula Textile Industries Tbk. --U4---2 715 680 -35 -4.90 1 2,000 1,360,000 2 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 248 242 -6 -2.42 1,084 9,985,900 2,498,036,000 2 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 109 102 -7 -6.42 649 3,809,300 390,713,900 1 91 BFIN BFI Finance Indonesia Tbk. --M8---2 258 240 -18 -6.98 271 1,939,900 471,307,400 2 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 4 20,100 1,005,000 2 93 BHIT MNC Investama Tbk. --M9---1 53 50 -3 -5.66 923 12,914,800 647,353,500 1 94 BIKA Binakarya Jaya Abadi Tbk. --U6---2 169 164 -5 -2.96 2 200 33,400 2 95 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 0 0.00 1 100 5,000 2 96 BINA Bank Ina Perdana Tbk. --U8---1 885 880 -5 -0.56 17 857,100 754,711,500 1 97 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 0 0 0 2 98 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 1 100 5,000 2 99 BIRD Blue Bird Tbk. --M7---1 1,055 985 -70 -6.64 247 549,000 542,354,000 1 100 BISI BISI International Tbk. --U1---1 595 590 -5 -0.84 49 54,700 31,812,500 1 101 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 760 710 -50 -6.58 650 3,687,800 2,630,575,500 1 102 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 458 436 -22 -4.80 1,021 4,294,500 1,891,261,400 1 103 BKDP Bukit Darmo Property Tbk --U6---2 50 50 0 0.00 2 140,000 7,000,000 2 104 BKSL Sentul City Tbk. --U6K--1 50 50 0 0.00 32 249,100 12,455,000 1 105 BKSW Bank QNB Indonesia Tbk. --U8---2 126 126 0 0.00 6 4,600 572,000 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---2 470 464 -6 -1.28 93 91,400 42,510,400 2 109 BMAS Bank Maspion Indonesia Tbk. --U8---2 216 204 -12 -5.56 1 100 20,400 2 110 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,940 4,600 -340 -6.88 2,722 19,883,300 91,478,885,000 1 111 BMSR Bintang Mitra Semestaraya Tbk --U9---1 56 57 1 1.79 20 20,000 1,072,300 1 112 BMTR Global Mediacom Tbk. --M9K--1 202 188 -14 -6.93 525 10,042,200 1,906,572,100 1 113 BNBA Bank Bumi Arta Tbk. --U8---1 266 274 8 3.01 11 7,200 1,888,800 1 114 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 4 2,500 125,000 2 115 BNGA Bank CIMB Niaga Tbk. --M8K--1 640 600 -40 -6.25 211 830,700 498,645,500 1 116 BNII Bank Maybank Indonesia Tbk. --U8---1 142 133 -9 -6.34 50 344,900 46,219,700 1 117 BNLI Bank Permata Tbk. --M8K--1 1,100 1,045 -55 -5.00 549 2,410,000 2,519,487,500 1 118 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,560 0 0.00 5 10,000 15,600,000 2 119 BOLA Bali Bintang Sejahtera Tbk. --U9---2 160 150 -10 -6.25 15 10,300 1,541,200 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 62 58 -4 -6.45 60 1,032,400 61,656,000 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 86 89 3 3.49 5 4,500 388,000 1 125 BRAM Indo Kordsa Tbk. --U4---1 3,950 3,950 0 0.00 1 100 395,000 1 126 BRIS Bank BRIsyariah Tbk. --M8---1 198 188 -10 -5.05 2,477 22,451,600 4,361,515,200 1 127 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 8 139,600 6,980,000 2 128 BRNA Berlina Tbk. --U3---2 1,025 1,025 0 0.00 0 0 0 2 129 BRPT Barito Pacific Tbk. --M3XX-1 620 600 -20 -3.23 2,749 39,358,200 23,083,012,500 1 130 BSDE Bumi Serpong Damai Tbk. --M6XX-1 740 690 -50 -6.76 1,097 12,899,400 8,909,043,500 1 131 BSIM Bank Sinarmas Tbk. --U8---1 490 500 10 2.04 12 4,800 2,417,500 1 132 BSSR Baramulti Suksessarana Tbk. --U2---2 1,870 1,880 10 0.53 1 100 188,000 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 2 300 15,000 2 135 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 136 BTON Betonjaya Manunggal Tbk. --U3---2 110 121 11 10.00 14 7,600 914,300 2 137 BTPN Bank BTPN Tbk. --U8---1 1,920 1,885 -35 -1.82 24 73,100 133,871,000 1 138 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,450 2,280 -170 -6.94 1,803 17,163,200 39,236,460,000 1 139 BUDI Budi Starch & Sweetener Tbk. --U5---1 83 82 -1 -1.20 5 11,300 927,600 1 140 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,180 1,185 5 0.42 7 1,900 2,271,000 2 141 BULL Buana Lintas Lautan Tbk. --M7---1 154 144 -10 -6.49 106 37,547,600 5,607,570,900 1 142 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 72 1,234,200 61,710,000 2 143 BUVA Bukit Uluwatu Villa Tbk. --U9---2 59 55 -4 -6.78 5 6,900 380,000 2 144 BVIC Bank Victoria International Tbk. --U8---1 60 57 -3 -5.00 30 398,900 22,400,600 1 145 BWPT Eagle High Plantations Tbk. --U1---1 75 70 -5 -6.67 397 9,064,700 637,035,400 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 2,300 115,000 2 148 CAMP Campina Ice Cream Industry Tbk. --U5---1 163 153 -10 -6.13 84 526,100 80,508,400 1 149 CANI Capitol Nusantara Indonesia Tbk. --U7---2 197 197 0 0.00 0 0 0 2 150 CARE Metro Healthcare Indonesia Tbk. --U9---2 244 294 50 20.49 6,472 43,180,600 11,987,310,800 2 151 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 54 51 -3 -5.56 122 7,250,800 370,135,200 1 152 CASA Capital Financial Indonesia Tbk. --U8---2 384 382 -2 -0.52 23 834,900 318,675,200 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---2 181 176 -5 -2.76 45 153,400 27,351,000 2 155 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,225 1,200 -25 -2.04 11 47,100 57,304,000 1 156 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 51 50 -1 -1.96 22 763,100 38,155,000 2 157 CFIN Clipan Finance Indonesia Tbk. --U8---1 190 177 -13 -6.84 35 182,500 32,461,000 1 158 CINT Chitose Internasional Tbk. --U5---2 276 274 -2 -0.72 3 14,100 3,822,200 2 159 CITA Cita Mineral Investindo Tbk. --U2---2 1,680 1,640 -40 -2.38 1 100 164,000 2 160 CITY Natura City Developments Tbk. --U6---1 52 55 3 5.77 37 136,500 7,345,900 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 2,330 2,330 0 0.00 50 664,300 1,547,604,000 2 163 CLEO Sariguna Primatirta Tbk. --M5K--1 366 356 -10 -2.73 375 5,932,300 2,057,329,600 1 164 CLPI Colorpak Indonesia Tbk. --U9---2 498 480 -18 -3.61 39 44,100 20,617,600 2 165 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,500 1,575 75 5.00 4 6,500 10,237,500 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 1 200 10,000 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---2 246 264 18 7.32 1 100 26,400 2 170 COCO Wahana Interfood Nusantara Tbk. --U5---2 880 880 0 0.00 0 0 0 2 171 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 1 32,000 1,600,000 2 172 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,910 4,580 -330 -6.72 3,704 7,714,500 35,488,677,000 1 173 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 0 0 0 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---1 378 364 -14 -3.70 15 2,102,200 760,607,400 1 176 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 4 500 25,000 2 177 CSRA Cisadane Sawit Raya Tbk. --U1---2 436 406 -30 -6.88 388 3,515,400 1,431,097,000 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-1 482 450 -32 -6.64 2,223 62,055,200 28,113,057,800 1 180 CTTH Citatah Tbk. --U2---2 51 52 1 1.96 11 120,700 6,040,800 2 181 DADA Diamond Citra Propertindo Tbk. --U6---2 340 318 -22 -6.47 453 5,970,000 1,940,837,400 2 182 DART Duta Anggada Realty Tbk. --U6---1 330 330 0 0.00 0 0 0 1 183 DAYA Duta Intidaya Tbk. --U9---2 306 326 20 6.54 1 100 32,600 2 184 DEAL Dewata Freightinternational Tbk. --U7---2 133 124 -9 -6.77 46 269,700 33,442,800 2 185 DEFI Danasupra Erapacific Tbk. --U8---2 1,930 1,905 -25 -1.30 28 12,400 23,425,000 2 186 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 2 16,300 815,000 1 187 DFAM Dafam Property Indonesia Tbk. --U9---2 338 338 0 0.00 0 0 0 2 188 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 189 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,690 -10 -0.59 4 3,300 5,594,500 2 190 DILD Intiland Development Tbk. --U6---1 238 250 12 5.04 40 303,000 75,209,000 1 191 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,120 1,105 -15 -1.34 1 1,200 1,326,000 2 192 DKFT Central Omega Resources Tbk. --M2---2 84 79 -5 -5.95 71 485,300 38,420,100 2 193 DLTA Delta Djakarta Tbk. --U5---1 4,850 4,850 0 0.00 1 600 2,910,000 1 194 DMAS Puradelta Lestari Tbk. --M6K--1 135 127 -8 -5.93 1,384 19,182,100 2,434,948,800 1 195 DMMX Digital Mediatama Maxima Tbk. --U9---2 71 67 -4 -5.63 706 10,510,000 714,208,200 2 196 DMND Diamond Food Indonesia Tbk. --U5---1 955 955 0 0.00 15 15,700 14,912,500 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 3,450 3,440 -10 -0.29 14 6,300 21,510,000 2 199 DOID Delta Dunia Makmur Tbk. --M2---1 105 98 -7 -6.67 353 5,303,500 523,569,900 1 200 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 194 194 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 78 80 2 2.56 13 8,700 685,200 1 203 DSNG Dharma Satya Nusantara Tbk. --M1---1 350 326 -24 -6.86 29 156,300 52,338,800 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---1 408 380 -28 -6.86 63 201,600 77,197,200 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 2,060 2,050 -10 -0.49 4 1,300 2,670,000 1 208 DWGL Dwi Guna Laksana Tbk. --U9---2 222 260 38 17.12 21 351,700 91,339,000 2 209 DYAN Dyandra Media International Tbk. --M9---1 51 51 0 0.00 47 336,200 16,852,200 1 210 EAST Eastparc Hotel Tbk. --M9---2 53 53 0 0.00 126 2,380,600 127,479,500 2 211 ECII Electronic City Indonesia Tbk. --U9---2 800 780 -20 -2.50 2 10,200 7,950,000 2 212 EKAD Ekadharma International Tbk. --U3---1 840 805 -35 -4.17 53 130,300 104,877,500 1 213 ELSA Elnusa Tbk. --M2K--1 154 145 -9 -5.84 694 11,662,000 1,695,468,600 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 2 10,000 2,000,000 2 216 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 0 0.00 4 900 4,468,000 1 217 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 7 34,000 1,700,000 2 218 ENVY Envy Technologies Indonesia Tbk. --U9---2 161 150 -11 -6.83 32 54,200 8,130,000 2 219 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,950 2,270 320 16.41 8 3,300 6,807,000 2 220 ERAA Erajaya Swasembada Tbk. --M9XX-1 900 840 -60 -6.67 1,695 11,736,000 9,883,058,000 1 221 ERTX Eratex Djaja Tbk. --U4---2 127 125 -2 -1.57 12 24,600 3,109,000 2 222 ESIP Sinergi Inti Plastindo Tbk. --U3---2 155 160 5 3.23 7 53,300 8,659,000 2 223 ESSA Surya Esa Perkasa Tbk. --M2K--1 136 135 -1 -0.74 96 572,600 75,279,100 1 224 ESTA Esta Multi Usaha Tbk. --U9---2 131 125 -6 -4.58 5,936 34,776,200 4,711,136,100 2 225 ESTI Ever Shine Tex Tbk. --U4---1 50 50 0 0.00 0 0 0 1 226 ETWA Eterindo Wahanatama Tbk --U3---1 50 50 0 0.00 1 31,000 1,550,000 1 227 EXCL XL Axiata Tbk. --M7BX-1 1,800 1,800 0 0.00 3,441 23,104,200 40,011,480,500 1 228 FAST Fast Food Indonesia Tbk. --U9---2 950 930 -20 -2.11 9 8,500 7,559,000 2 229 FASW Fajar Surya Wisesa Tbk. XDU3---1 7,050 7,050 0 0.00 1 200 1,410,000 1 230 FILM MD Pictures Tbk. --U9---1 170 162 -8 -4.71 223 1,213,400 197,508,500 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---2 133 124 -9 -6.77 309 2,484,500 309,855,600 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 56 58 2 3.57 6 3,400 184,100 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 80 88 8 10.00 33 19,200 1,564,400 2 237 FORU Fortune Indonesia Tbk --U9---2 110 110 0 0.00 2 200 22,000 2 238 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 239 FPNI Lotte Chemical Titan Tbk. --U3---2 73 68 -5 -6.85 71 275,900 18,880,600 2 240 FREN Smartfren Telecom Tbk. --U7---1 66 62 -4 -6.06 621 12,007,500 749,908,100 1 241 FUJI Fuji Finance Indonesia Tbk. --U8---2 104 100 -4 -3.85 3 300 29,900 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 51 50 -1 -1.96 19 317,200 15,860,000 2 244 GDYR Goodyear Indonesia Tbk. --U4---1 1,700 1,590 -110 -6.47 3 2,500 3,980,000 1 245 GEMA Gema Grahasarana Tbk. --U9---2 344 344 0 0.00 3 12,000 4,128,000 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 44,000 40,925 -3,075 -6.99 845 648,800 26,564,012,500 1 248 GGRP Gunung Raja Paksi Tbk. --U3---2 340 318 -22 -6.47 7 11,700 3,722,800 2 249 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,490 1,490 0 0.00 0 0 0 1 250 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 185 175 -10 -5.41 1,233 14,636,900 2,549,682,500 1 251 GJTL Gajah Tunggal Tbk. --M4---1 310 294 -16 -5.16 174 1,072,700 312,212,200 1 252 GLOB Global Teleshop Tbk. --U9---2 350 350 0 0.00 1 100 35,000 2 253 GLVA Galva Technologies Tbk. --U9---2 182 190 8 4.40 64 19,600 3,806,100 2 254 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 68 64 -4 -5.88 318 5,059,800 324,991,800 1 255 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,800 17,500 -300 -1.69 1 500 8,750,000 2 256 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 160 192 32 20.00 17 35,500 6,064,300 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 1,165 1,150 -15 -1.29 128 175,800 198,426,500 1 259 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 0 0.00 9 172,100 8,605,000 1 260 GREN Evergreen Invesco Tbk. --U9---1 328 328 0 0.00 0 0 0 1 261 GSMF Equity Development Investment Tbk. --U8---2 116 116 0 0.00 0 0 0 2 262 GTBO Garda Tujuh Buana Tbk --U2---2 83 79 -4 -4.82 12 31,000 2,489,500 2 263 GWSA Greenwood Sejahtera Tbk. --U6---1 93 90 -3 -3.23 2 200 17,900 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 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---1 570 575 5 0.88 1 100 57,500 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 2,040 2,000 -40 -1.96 6 2,900 5,868,000 1 270 HELI Jaya Trishindo Tbk. --U7---2 185 182 -3 -1.62 4 6,200 1,092,500 2 271 HERO Hero Supermarket Tbk. --U9---1 800 800 0 0.00 8 3,400 2,605,500 1 272 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,370 2,220 -150 -6.33 95 441,100 981,192,000 1 273 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 615 615 0 0.00 1 1,100 676,500 1 274 HKMU HK Metals Utama Tbk. --U9---1 73 73 0 0.00 53 311,600 21,961,300 1 275 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,445 1,390 -55 -3.81 4,241 38,509,500 52,690,623,000 1 276 HOKI Buyung Poetra Sembada Tbk. --U5K--1 675 675 0 0.00 682 18,552,900 12,075,628,500 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---2 655 655 0 0.00 0 0 0 2 280 HRTA Hartadinata Abadi Tbk. --M5---1 228 228 0 0.00 8 20,400 4,675,200 1 281 HRUM Harum Energy Tbk. --M2K--1 1,290 1,280 -10 -0.78 255 342,500 436,335,000 1 282 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 0 0 0 2 283 IBFN Intan Baruprana Finance Tbk. --U8---2 240 300 60 25.00 2 200 52,600 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 9,975 9,650 -325 -3.26 4,506 4,572,400 43,553,830,000 1 286 ICON Island Concepts Indonesia Tbk. --U9---2 60 56 -4 -6.67 9 14,500 822,500 2 287 IDPR Indonesia Pondasi Raya Tbk. --U6---1 220 210 -10 -4.55 3 54,300 11,626,000 1 288 IFII Indonesia Fibreboard Industry Tbk. --U3---1 139 132 -7 -5.04 18 143,700 19,029,700 1 289 IFSH Ifishdeco Tbk. --U2---2 396 380 -16 -4.04 2 200 77,600 2 290 IGAR Champion Pacific Indonesia Tbk. --U3---1 230 214 -16 -6.96 10 236,400 51,500,800 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 1 40,000 2,000,000 1 293 IKAN Era Mandiri Cemerlang Tbk. --U5---2 188 187 -1 -0.53 75 463,500 84,074,100 2 294 IKBI Sumi Indo Kabel Tbk. --U4---2 208 208 0 0.00 1 2,300 478,400 2 295 IMAS Indomobil Sukses Internasional Tbk. --M4---1 440 414 -26 -5.91 123 234,000 96,205,600 1 296 IMJS Indomobil Multi Jasa Tbk. --M8---1 144 134 -10 -6.94 8 21,200 2,861,200 1 297 IMPC Impack Pratama Industri Tbk. --U3---2 1,060 1,055 -5 -0.47 7 245,700 259,213,500 2 298 INAF Indofarma (Persero) Tbk. --U5---1 1,045 975 -70 -6.70 691 2,179,500 2,128,381,500 1 299 INAI Indal Aluminium Industry Tbk. --U3---2 382 356 -26 -6.81 5 1,200 430,400 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---1 374 374 0 0.00 0 0 0 1 302 INCO Vale Indonesia Tbk. --M2XX-1 2,000 2,020 20 1.00 1,947 8,084,300 15,780,795,500 1 303 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,800 6,350 -450 -6.62 6,275 10,482,900 67,109,100,000 1 304 INDO Royalindo Investa Wijaya Tbk. --U6---2 60 59 -1 -1.67 18 42,500 2,519,700 2 305 INDR Indo-Rama Synthetics Tbk. --U4---1 1,750 1,725 -25 -1.43 17 12,200 20,252,500 1 306 INDS Indospring Tbk. --M4---1 1,290 1,290 0 0.00 2 10,000 13,150,000 1 307 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 0 0 0 2 308 INDY Indika Energy Tbk. --M2K--1 730 680 -50 -6.85 590 5,678,700 3,864,745,500 1 309 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,170 3,880 -290 -6.95 1,642 3,147,600 12,232,607,000 1 310 INOV Inocycle Technology Group Tbk. --M3---2 298 304 6 2.01 19 73,300 22,244,800 2 311 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 0 0.00 5 7,000 350,000 1 312 INPP Indonesian Paradise Property Tbk. --U9---2 780 730 -50 -6.41 23 13,400 10,048,500 2 313 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,570 3,570 0 0.00 55 872,400 3,105,748,000 2 314 INRU Toba Pulp Lestari Tbk. --U3---2 860 860 0 0.00 0 0 0 2 315 INTA Intraco Penta Tbk. --U9---2 328 378 50 15.24 5 4,600 1,738,800 2 316 INTD Inter Delta Tbk --U9---2 187 187 0 0.00 1 1,000 187,000 2 317 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 13,350 12,425 -925 -6.93 4,160 3,864,600 48,469,457,500 1 318 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 296 276 -20 -6.76 202 1,769,100 492,067,000 2 319 IPCM Jasa Armada Indonesia Tbk. --U7---2 100 120 20 20.00 142 738,600 78,205,900 2 320 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 52 53 1 1.92 27 303,200 15,869,200 1 321 IPTV MNC Vision Networks Tbk. --U9---1 390 382 -8 -2.05 6,974 5,704,200 2,226,068,200 1 322 IRRA Itama Ranoraya Tbk. --U9---2 510 505 -5 -0.98 755 12,490,400 6,230,109,200 2 323 ISAT Indosat Tbk. --M7K--1 1,400 1,425 25 1.79 1,510 2,475,300 3,386,715,000 1 324 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 110 104 -6 -5.45 83 352,500 36,616,900 1 325 ITIC Indonesian Tobacco Tbk. --U5---2 3,800 3,780 -20 -0.53 3,204 3,067,000 11,712,426,000 2 326 ITMA Sumber Energi Andalan Tbk. --U9---2 246 236 -10 -4.07 18 25,013,400 5,923,098,600 2 327 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,900 7,350 -550 -6.96 1,164 1,966,100 14,505,890,000 1 328 JAST Jasnita Telekomindo Tbk. --U7---2 620 620 0 0.00 0 0 0 2 329 JAWA Jaya Agra Wattie Tbk. --U1---1 88 88 0 0.00 0 0 0 1 330 JAYA Armada Berjaya Trans Tbk. --U7---2 52 51 -1 -1.92 22 431,100 21,959,500 2 331 JECC Jembo Cable Company Tbk. --U4---2 7,000 7,000 0 0.00 0 0 0 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---2 510 510 0 0.00 0 0 0 2 334 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 410 410 0 0.00 1 100,000 41,000,000 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---2 374 368 -6 -1.60 5 1,400 620,000 2 337 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,010 940 -70 -6.93 1,006 9,179,600 8,640,449,000 1 338 JRPT Jaya Real Property Tbk. --M6K--1 390 400 10 2.56 315 6,364,200 2,499,063,400 1 339 JSKY Sky Energy Indonesia Tbk. --U4---1 86 80 -6 -6.98 377 4,068,300 327,275,600 1 340 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,600 2,420 -180 -6.92 1,203 6,374,200 15,455,356,000 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---2 850 830 -20 -2.35 19 127,500 107,730,000 2 343 KAEF Kimia Farma Tbk. --M5---1 1,250 1,165 -85 -6.80 1,033 3,747,500 4,395,953,500 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 0.00 128 722,500 36,431,300 2 346 KBLI KMI Wire & Cable Tbk. --M4K--1 372 372 0 0.00 168 2,910,600 1,096,443,800 1 347 KBLM Kabelindo Murni Tbk. --U4---2 300 280 -20 -6.67 25 25,800 7,330,600 2 348 KBLV First Media Tbk. --U9---2 360 360 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---2 680 685 5 0.74 4 800 557,000 2 351 KEEN Kencana Energi Lestari Tbk. --M7---1 330 346 16 4.85 18 38,700 12,852,600 1 352 KEJU Mulia Boga Raya Tbk. --U5---2 750 760 10 1.33 7 2,600 1,904,000 2 353 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 0 0.00 1 100 5,000 2 354 KICI Kedaung Indah Can Tbk --U5---1 232 244 12 5.17 3 400 98,800 1 355 KIJA Kawasan Industri Jababeka Tbk. --M6---1 140 131 -9 -6.43 45 265,200 34,741,200 1 356 KINO Kino Indonesia Tbk. --M5---1 2,190 2,040 -150 -6.85 91 479,600 990,078,000 1 357 KIOS Kioson Komersial Indonesia Tbk. --U9---2 196 183 -13 -6.63 1 100 18,300 2 358 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 1,260 0 0.00 0 0 0 2 359 KKGI Resource Alam Indonesia Tbk. --U2---1 169 160 -9 -5.33 1 100 16,000 1 360 KLBF Kalbe Farma Tbk. --M5BX-1 1,010 1,045 35 3.47 9,227 59,372,100 59,447,809,000 1 361 KMTR Kirana Megatara Tbk. --U3---2 238 238 0 0.00 3 500 119,000 2 362 KOBX Kobexindo Tractors Tbk. --U9---1 68 64 -4 -5.88 53 117,500 7,736,300 1 363 KOIN Kokoh Inti Arebama Tbk --U9---2 115 115 0 0.00 0 0 0 2 364 KONI Perdana Bangun Pusaka Tbk --U9---2 494 494 0 0.00 0 0 0 2 365 KOPI Mitra Energi Persada Tbk. --U7---2 585 580 -5 -0.85 13 51,500 29,870,000 2 366 KOTA DMS Propertindo Tbk. --U6---1 420 420 0 0.00 12 200,000 84,000,000 1 367 KPAL Steadfast Marine Tbk. --U4---1 103 99 -4 -3.88 57 104,800 10,492,200 1 368 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 6 17,200 860,000 2 369 KPIG MNC Land Tbk. --M9---2 120 117 -3 -2.50 646 6,188,400 735,399,100 2 370 KRAH Grand Kartech Tbk. --U4---2 630 595 -35 -5.56 1 7,500 4,462,500 2 371 KRAS Krakatau Steel (Persero) Tbk. --U3---1 153 143 -10 -6.54 196 2,258,100 324,799,200 1 372 KREN Kresna Graha Investama Tbk. --U9---1 274 256 -18 -6.57 48 156,700 40,750,800 1 373 LAND Trimitra Propertindo Tbk. --U6---2 500 466 -34 -6.80 12 8,700 4,128,800 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---2 324 322 -2 -0.62 3 20,200 6,444,400 2 377 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 2 200 10,000 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 2,700 2,660 -40 -1.48 15 59,800 159,164,000 1 380 LION Lion Metal Works Tbk. --U3---1 302 282 -20 -6.62 8 3,800 1,075,200 1 381 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 0 0.00 165 705,700 35,817,100 2 382 LMPI Langgeng Makmur Industri Tbk. --U5---2 79 85 6 7.59 5 1,400 118,900 2 383 LMSH Lionmesh Prima Tbk. --U3---2 390 390 0 0.00 0 0 0 2 384 LPCK Lippo Cikarang Tbk --U6---1 440 424 -16 -3.64 180 359,300 151,082,000 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---2 186 180 -6 -3.23 3 300 55,200 2 387 LPKR Lippo Karawaci Tbk. --M6K--1 135 129 -6 -4.44 465 20,643,000 2,657,795,000 1 388 LPLI Star Pacific Tbk --U9---2 80 81 1 1.25 8 3,100 257,200 2 389 LPPF Matahari Department Store Tbk. --M9XX-1 1,365 1,270 -95 -6.96 1,060 3,547,200 4,519,612,000 1 390 LPPS Lippo Securities Tbk. --U8---2 66 65 -1 -1.52 1 200 13,000 2 391 LRNA Eka Sari Lorena Transport Tbk. --U7---2 149 139 -10 -6.71 7 8,300 1,154,800 2 392 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 835 780 -55 -6.59 167 2,410,900 1,880,502,000 1 393 LTLS Lautan Luas Tbk. --U9---1 484 478 -6 -1.24 11 17,000 7,689,400 1 394 LUCK Sentral Mitra Informatika Tbk. --U9---2 500 470 -30 -6.00 1,047 3,995,300 1,904,366,200 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--1 428 402 -26 -6.07 733 4,718,500 1,893,420,400 1 398 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 5 2,700 135,000 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 2,260 2,110 -150 -6.64 10 5,600 11,960,000 2 401 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,450 1,450 0 0.00 0 0 0 2 402 MAPI Mitra Adiperkasa Tbk. --M9K--1 472 452 -20 -4.24 1,672 22,270,100 9,974,205,000 1 403 MARI Mahaka Radio Integra Tbk. --M9---2 172 168 -4 -2.33 1 100 16,800 2 404 MARK Mark Dynamics Indonesia Tbk. --U3---1 348 344 -4 -1.15 121 1,394,800 487,975,600 1 405 MASA Multistrada Arah Sarana Tbk. --U4---1 496 490 -6 -1.21 6 1,600 767,200 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 1,650 1,535 -115 -6.97 11 6,400 9,938,500 2 408 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 314 294 -20 -6.37 165 524,700 154,949,800 1 409 MBTO Martina Berto Tbk. --U5---1 73 70 -3 -4.11 3 2,600 182,000 1 410 MCAS M Cash Integrasi Tbk. --U9---2 1,105 1,030 -75 -6.79 45 528,800 578,635,000 2 411 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 77 72 -5 -6.49 87 1,690,000 121,773,400 1 412 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 1 100 5,000 1 413 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,075 1,035 -40 -3.72 2,563 129,655,000 134,553,969,000 2 414 MDKI Emdeki Utama Tbk. --U3---2 166 164 -2 -1.20 8 6,100 954,200 2 415 MDLN Modernland Realty Tbk. --M6---1 90 84 -6 -6.67 453 11,408,000 968,415,000 1 416 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 417 MEDC Medco Energi Internasional Tbk. --M2K--1 392 372 -20 -5.10 1,039 12,615,100 4,649,030,800 1 418 MEGA Bank Mega Tbk. XDU8---1 6,200 6,450 250 4.03 10 17,000 109,575,000 1 419 MERK Merck Tbk. --U5---2 1,660 1,650 -10 -0.60 14 23,500 38,885,000 2 420 META Nusantara Infrastructure Tbk. --U7---1 127 120 -7 -5.51 32 585,400 70,252,700 1 421 MFIN Mandala Multifinance Tbk. --U8---2 980 970 -10 -1.02 10 31,200 29,688,500 2 422 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 444 414 -30 -6.76 4 700 291,000 2 423 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 424 MGRO Mahkota Group Tbk. --M1K--1 640 625 -15 -2.34 74 608,500 379,462,500 1 425 MICE Multi Indocitra Tbk. --U9---2 350 330 -20 -5.71 3 1,200 397,600 2 426 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 1,200 0 0.00 1 100 120,000 2 427 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,835 1,895 60 3.27 660 717,900 1,311,569,500 1 428 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 5 10,100 505,000 2 429 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 1 100 5,000 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 2 400 20,000 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 10,950 10,950 0 0.00 16 42,800 468,205,000 1 434 MLIA Mulia Industrindo Tbk --U3---2 530 525 -5 -0.94 149 4,396,800 2,233,311,800 2 435 MLPL Multipolar Tbk. --M9---1 50 50 0 0.00 42 911,000 45,550,000 1 436 MLPT Multipolar Technology Tbk. --U9---1 360 360 0 0.00 0 0 0 1 437 MMLP Mega Manunggal Property Tbk. --M6---2 136 135 -1 -0.74 14 463,900 62,663,400 2 438 MNCN Media Nusantara Citra Tbk. --M9XX-1 905 870 -35 -3.87 4,896 20,632,900 17,794,733,000 1 439 MOLI Madusari Murni Indah Tbk. --U3---2 1,110 1,100 -10 -0.90 2 3,000 3,300,000 2 440 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 468 450 -18 -3.85 121 169,700 75,888,800 1 441 MPOW Megapower Makmur Tbk. --U7---2 53 54 1 1.89 46 176,100 8,926,600 2 442 MPPA Matahari Putra Prima Tbk. --U9---1 89 86 -3 -3.37 162 350,800 29,473,700 1 443 MPRO Maha Properti Indonesia Tbk. --U6---2 1,035 990 -45 -4.35 1 100 99,000 2 444 MRAT Mustika Ratu Tbk. --U5---1 130 130 0 0.00 4 5,200 676,000 1 445 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,980 5,275 295 5.92 1 100 527,500 2 446 MSIN MNC Studios International Tbk. --M9---2 340 340 0 0.00 3 10,300 3,498,000 2 447 MSKY MNC Sky Vision Tbk. --U9---1 1,350 1,350 0 0.00 0 0 0 1 448 MTDL Metrodata Electronics Tbk. --M9K--1 1,165 1,100 -65 -5.58 171 591,300 647,531,000 1 449 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 1 100 5,000 2 450 MTLA Metropolitan Land Tbk. --U6---1 380 380 0 0.00 0 0 0 1 451 MTPS Meta Epsi Tbk. --U7---2 180 185 5 2.78 8 10,100 1,881,000 2 452 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 0 0 0 2 453 MTSM Metro Realty Tbk. --U6---2 218 204 -14 -6.42 3 300 62,200 2 454 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 52 50 -2 -3.85 6 137,500 6,875,200 2 455 MYOH Samindo Resources Tbk. --U2---1 1,230 1,180 -50 -4.07 26 177,700 209,211,500 1 456 MYOR Mayora Indah Tbk. --M5KB-1 1,950 1,815 -135 -6.92 868 5,269,900 9,585,163,000 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 67 67 0 0.00 1 100 6,700 1 460 NASA Ayana Land International Tbk. --U9---2 199 250 51 25.63 4 1,600 365,000 2 461 NATO Nusantara Properti Internasional Tbk. --U9---2 1,135 1,175 40 3.52 995 45,366,100 51,704,725,000 2 462 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 154 154 0 0.00 0 0 0 2 463 NFCX NFC Indonesia Tbk. --U9---2 2,270 2,270 0 0.00 0 0 0 2 464 NICK Charnic Capital Tbk. --U9---2 280 280 0 0.00 0 0 0 2 465 NIKL Pelat Timah Nusantara Tbk. --U3---1 420 392 -28 -6.67 403 1,819,400 718,001,000 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 7 540,200 82,103,300 2 468 NISP Bank OCBC NISP Tbk. --U8---1 785 800 15 1.91 7 1,400 1,097,500 1 469 NOBU Bank Nationalnobu Tbk. --U8---1 915 915 0 0.00 0 0 0 1 470 NRCA Nusa Raya Cipta Tbk. --U6---1 284 276 -8 -2.82 40 243,100 64,978,200 1 471 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 3 10,300 515,000 2 472 NZIA Nusantara Almazia Tbk. --U6---1 324 302 -22 -6.79 3 700 213,600 1 473 OASA Protech Mitra Perkasa Tbk. --U7---2 320 320 0 0.00 0 0 0 2 474 OCAP Onix Capital Tbk. --U9---2 150 150 0 0.00 3 1,100 165,000 2 475 OKAS Ancora Indonesia Resources Tbk. --U9---2 75 70 -5 -6.67 13 72,900 5,106,500 2 476 OMRE Indonesia Prima Property Tbk --U6---2 384 360 -24 -6.25 1 100 36,000 2 477 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 84 84 0 0.00 145 2,277,400 193,331,500 2 478 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 2 10,200 510,000 1 479 PALM Provident Agro Tbk. --U1---2 200 200 0 0.00 1 100 20,000 2 480 PAMG Bima Sakti Pertiwi Tbk. --U6---1 119 111 -8 -6.72 405 2,719,600 306,250,300 1 481 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 85 80 -5 -5.88 3 20,000 1,600,000 2 482 PANR Panorama Sentrawisata Tbk. --U9---1 100 94 -6 -6.00 25 33,600 3,182,100 1 483 PANS Panin Sekuritas Tbk. --U8---1 800 745 -55 -6.88 30 62,800 46,809,000 1 484 PBID Panca Budi Idaman Tbk. --U3---1 875 835 -40 -4.57 22 39,300 33,251,000 1 485 PBRX Pan Brothers Tbk. --M4---1 200 206 6 3.00 33 54,500 10,809,000 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---2 250 248 -2 -0.80 1 100 24,800 2 488 PDES Destinasi Tirta Nusantara Tbk --U9---2 490 610 120 24.49 2 4,900 2,249,800 2 489 PEGE Panca Global Kapital Tbk. --U9---2 200 189 -11 -5.50 4 400 77,500 2 490 PEHA Phapros Tbk. --U5---2 945 900 -45 -4.76 72 141,400 124,787,000 2 491 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 760 730 -30 -3.95 6,894 86,472,900 62,310,943,000 1 492 PGJO Tourindo Guide Indonesia Tbk. --U----3 95 95 0 0.00 0 0 0 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---2 398 372 -26 -6.53 36 62,300 23,216,600 2 495 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 450 426 -24 -5.33 16 15,700 6,714,000 1 496 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 1 900 45,000 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 2,900 2,900 0 0.00 60 9,200 25,228,000 1 499 PMJS Putra Mandiri Jembar Tbk. --U9---2 96 105 9 9.38 15 13,400 1,375,500 2 500 PNBN Bank Pan Indonesia Tbk --M8K--1 770 720 -50 -6.49 97 1,316,700 948,174,000 1 501 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 3 300 15,000 1 502 PNIN Paninvest Tbk. --U8---1 645 635 -10 -1.55 21 83,000 49,993,000 1 503 PNLF Panin Financial Tbk. --M8K--1 167 158 -9 -5.39 551 10,241,300 1,611,178,200 1 504 PNSE Pudjiadi & Sons Tbk. --U9---2 590 640 50 8.47 1 100 64,000 2 505 POLA Pool Advista Finance Tbk. --U8---2 50 50 0 0.00 15 27,100 1,355,100 2 506 POLI Pollux Investasi Internasional Tbk. --U6---2 925 915 -10 -1.08 1 400 366,000 2 507 POLL Pollux Properti Indonesia Tbk. --U6---1 10,800 11,000 200 1.85 106 282,600 3,025,787,500 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 3 6,100 305,000 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---2 575 575 0 0.00 0 0 0 2 512 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 2 3,000 150,000 2 513 POWR Cikarang Listrindo Tbk. --M7---2 595 575 -20 -3.36 52 169,100 97,177,000 2 514 PPRE PP Presisi Tbk. --U7---1 95 92 -3 -3.16 2,172 11,698,300 1,062,039,300 1 515 PPRO PP Properti Tbk. --U6K--1 50 50 0 0.00 76 582,300 29,115,000 1 516 PRAS Prima Alloy Steel Universal Tbk. --U4---1 149 166 17 11.41 3 6,200 927,400 1 517 PRDA Prodia Widyahusada Tbk. --U9---1 2,880 3,100 220 7.64 30 52,800 152,986,000 1 518 PRIM Royal Prima Tbk. --U9---2 340 330 -10 -2.94 2 300 102,000 2 519 PSAB J Resources Asia Pasifik Tbk. --M2---2 204 191 -13 -6.37 1,923 13,820,800 2,676,409,900 2 520 PSDN Prasidha Aneka Niaga Tbk --U5---2 135 139 4 2.96 1 8,100 1,125,900 2 521 PSGO Palma Serasih Tbk. --U1---2 100 100 0 0.00 2 1,200 120,000 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---1 142 138 -4 -2.82 16 118,200 16,763,500 1 524 PTBA Bukit Asam Tbk. --M2BX-1 2,040 1,900 -140 -6.86 2,758 16,821,100 32,044,388,500 1 525 PTIS Indo Straits Tbk. --U7---1 61 64 3 4.92 1 200 12,800 1 526 PTPP PP (Persero) Tbk. --M6XX-1 585 545 -40 -6.84 1,260 19,405,000 10,605,404,000 1 527 PTPW Pratama Widya Tbk. --U7---2 650 605 -45 -6.92 4 82,200 49,736,000 2 528 PTRO Petrosea Tbk. --M2---1 1,130 1,070 -60 -5.31 308 751,300 809,615,000 1 529 PTSN Sat Nusapersada Tbk --M4---1 154 146 -8 -5.19 60 254,900 36,991,300 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 74 79 5 6.76 3,911 29,205,500 2,215,642,900 2 533 PURE Trinitan Metals and Minerals Tbk. --U3---1 83 78 -5 -6.02 150 715,500 55,852,500 1 534 PWON Pakuwon Jati Tbk. --M6B3-1 334 312 -22 -6.59 1,646 21,224,900 6,627,983,800 1 535 PYFA Pyridam Farma Tbk --U5---2 194 181 -13 -6.70 5 7,700 1,409,300 2 536 PZZA Sarimelati Kencana Tbk. --U9---1 600 565 -35 -5.83 99 577,500 323,471,500 1 537 RAJA Rukun Raharja Tbk. --M7---1 79 74 -5 -6.33 112 1,745,600 129,521,200 1 538 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 500 472 -28 -5.60 743 4,454,100 2,109,353,400 1 539 RANC Supra Boga Lestari Tbk. --U9---1 270 270 0 0.00 0 0 0 1 540 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 4 2,400 120,000 1 541 RDTX Roda Vivatex Tbk --U6---1 4,870 4,700 -170 -3.49 2 2,200 10,540,000 1 542 REAL Repower Asia Indonesia Tbk. --U6---2 56 54 -2 -3.57 13,790 153,936,600 8,558,216,100 2 543 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 228 228 0 0.00 0 0 0 1 544 RICY Ricky Putra Globalindo Tbk --U4---1 128 127 -1 -0.78 7 1,300 160,700 1 545 RIGS Rig Tenders Indonesia Tbk. --U7---2 218 204 -14 -6.42 12 13,700 2,920,800 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---2 458 456 -2 -0.44 55 329,900 151,035,400 2 548 RMBA Bentoel Internasional Investama Tbk. --U5---1 230 270 40 17.39 6 5,200 1,371,000 1 549 RODA Pikko Land Development Tbk. --U6---2 50 50 0 0.00 16 181,000 9,050,000 2 550 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,190 1,155 -35 -2.94 51 2,809,200 3,247,784,000 1 551 RUIS Radiant Utama Interinsco Tbk. --U2---2 184 184 0 0.00 1 100 18,400 2 552 SAFE Steady Safe Tbk --U7---2 191 190 -1 -0.52 41 250,900 47,598,100 2 553 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 140 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 51 50 -1 -1.96 6 77,300 3,865,000 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 9,100 9,100 0 0.00 0 0 0 1 558 SCMA Surya Citra Media Tbk. --M9XX-1 765 715 -50 -6.54 849 11,366,100 8,199,981,500 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 0 0 0 2 561 SDPC Millennium Pharmacon International Tbk. --U9---1 86 81 -5 -5.81 11 14,900 1,217,000 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---2 770 765 -5 -0.65 8 7,400 5,630,500 2 564 SGRO Sampoerna Agro Tbk. --U1---1 2,460 2,390 -70 -2.85 67 106,200 248,215,000 1 565 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,980 3,980 0 0.00 0 0 0 2 566 SHIP Sillo Maritime Perdana Tbk. --U7---2 670 665 -5 -0.75 122 558,600 372,309,500 2 567 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,030 1,045 15 1.46 1,180 1,807,000 1,835,807,000 1 568 SILO Siloam International Hospitals Tbk. --M9K--1 5,050 4,930 -120 -2.38 47 41,600 205,782,000 1 569 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 570 SIMP Salim Ivomas Pratama Tbk. --M1---1 214 204 -10 -4.67 143 1,060,900 214,118,400 1 571 SINI Singaraja Putra Tbk. --U3---2 1,395 1,370 -25 -1.79 2 200 274,000 2 572 SIPD Sierad Produce Tbk. --U3---2 825 770 -55 -6.67 6 1,800 1,386,000 2 573 SKBM Sekar Bumi Tbk. --U5---2 428 428 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---2 420 400 -20 -4.76 24 478,100 189,995,800 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 4,780 4,670 -110 -2.30 46 204,800 960,418,000 2 578 SMAR Smart Tbk. --U1---2 2,400 2,470 70 2.92 2 200 494,000 2 579 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 199 188 -11 -5.53 434 2,501,900 468,265,700 1 580 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 640 620 -20 -3.12 27 17,900 11,110,500 1 581 SMDM Suryamas Dutamakmur Tbk. --U6---2 85 81 -4 -4.71 1 100 8,100 2 582 SMDR Samudera Indonesia Tbk. --U7---1 129 123 -6 -4.65 35 228,400 28,002,000 1 583 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,975 7,425 -550 -6.90 797 5,186,600 38,532,477,500 1 584 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 184 184 0 0.00 0 0 0 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 94 94 0 0.00 4 18,200 1,675,600 2 587 SMRA Summarecon Agung Tbk. --M6K--1 430 400 -30 -6.98 371 4,724,300 1,890,589,000 1 588 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 589 SMSM Selamat Sempurna Tbk. --U4K--1 1,170 1,155 -15 -1.28 622 2,984,000 3,415,875,500 1 590 SOCI Soechi Lines Tbk. --M7---1 82 77 -5 -6.10 252 3,419,400 264,320,000 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---2 420 420 0 0.00 0 0 0 2 593 SOTS Satria Mega Kencana Tbk. --U9---2 216 216 0 0.00 1 100 21,600 2 594 SPMA Suparma Tbk. --U3---1 232 238 6 2.59 1 3,500 833,000 1 595 SPTO Surya Pertiwi Tbk. --M9K--2 605 605 0 0.00 0 0 0 2 596 SQMI Wilton Makmur Indonesia Tbk. --U9---2 206 192 -14 -6.80 145 873,300 169,659,000 2 597 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 210 210 0 0.00 4 5,200 1,092,000 1 598 SRIL Sri Rejeki Isman Tbk. --M4LK-1 153 143 -10 -6.54 1,825 27,815,200 3,997,505,800 1 599 SRSN Indo Acidatama Tbk --U3---1 59 58 -1 -1.69 26 452,700 25,942,500 1 600 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,890 3,000 110 3.81 46 50,800 150,992,000 2 601 SSIA Surya Semesta Internusa Tbk. --M6K--1 434 404 -30 -6.91 180 767,500 313,394,000 1 602 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 955 920 -35 -3.66 235 8,485,800 7,822,584,500 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---1 138 139 1 0.72 2 200 28,000 1 605 STTP Siantar Top Tbk. --U5---2 7,000 6,975 -25 -0.36 5 10,100 70,447,500 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 2,860 2,860 0 0.00 0 0 0 2 610 SWAT Sriwahana Adityakarta Tbk. --U3---2 88 89 1 1.14 40 164,100 14,409,200 2 611 TALF Tunas Alfin Tbk. --U3---2 236 236 0 0.00 0 0 0 2 612 TAMA Lancartama Sejati Tbk. --U6---2 161 160 -1 -0.62 5 11,100 1,776,100 2 613 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 200 193 -7 -3.50 14 84,900 15,821,100 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-1 870 825 -45 -5.17 1,461 86,438,300 70,646,596,500 1 617 TBLA Tunas Baru Lampung Tbk. --M5---1 500 466 -34 -6.80 254 2,579,900 1,206,522,200 1 618 TBMS Tembaga Mulia Semanan Tbk. --U3---2 690 675 -15 -2.17 2 1,500 1,017,500 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 5,000 4,840 -160 -3.20 6,715 8,269,100 39,585,075,000 2 621 TDPM Tridomain Performance Materials Tbk. --M3K--1 168 167 -1 -0.60 61 93,600 15,445,100 1 622 TEBE Dana Brata Luhur Tbk. --M7---2 1,650 1,640 -10 -0.61 50 61,200 100,429,000 2 623 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 104 105 1 0.96 2,982 49,320,800 5,153,787,500 1 624 TFAS Telefast Indonesia Tbk. --U9---2 158 165 7 4.43 26 220,400 35,791,500 2 625 TFCO Tifico Fiber Indonesia Tbk. --U4---2 250 236 -14 -5.60 1 100 23,600 2 626 TGKA Tigaraksa Satria Tbk. --U9---2 5,400 5,400 0 0.00 0 0 0 2 627 TGRA Terregra Asia Energy Tbk. --U7---1 65 62 -3 -4.62 39 87,900 5,550,000 1 628 TIFA Tifa Finance Tbk. --U8---2 189 188 -1 -0.53 2 200 37,600 2 629 TINS Timah Tbk. --M2K--1 432 416 -16 -3.70 1,467 10,025,300 4,102,244,600 1 630 TIRA Tira Austenite Tbk --U9---2 296 296 0 0.00 0 0 0 2 631 TIRT Tirta Mahakam Resources Tbk --U3---1 55 55 0 0.00 12 1,782,300 98,026,500 1 632 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,300 4,000 -300 -6.98 1,160 1,691,500 6,769,595,000 1 633 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,090 3,140 50 1.62 15,155 134,474,300 406,052,065,000 1 634 TMAS Temas Tbk. --M7---1 82 78 -4 -4.88 132 2,495,300 196,109,500 1 635 TMPO Tempo Intimedia Tbk. --U9---2 159 159 0 0.00 0 0 0 2 636 TNCA Trimuda Nuansa Citra Tbk. --U7---2 232 232 0 0.00 0 0 0 2 637 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 370 0 0.00 0 0 0 1 638 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 11 125,000 6,250,000 1 639 TOTL Total Bangun Persada Tbk. --M6---1 312 306 -6 -1.92 70 401,600 118,624,000 1 640 TOTO Surya Toto Indonesia Tbk. --U3---2 196 195 -1 -0.51 2 2,000 390,000 2 641 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 680 635 -45 -6.62 7,929 117,900,300 75,692,020,000 1 642 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 5,600 5,400 -200 -3.57 275 5,106,400 27,880,985,000 2 643 TPMA Trans Power Marine Tbk. --U7---2 294 294 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---1 107 116 9 8.41 9 7,000 815,700 1 647 TRIN Perintis Triniti Properti Tbk. --U6---2 200 199 -1 -0.50 1,039 14,524,500 2,829,031,300 2 648 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 649 TRIS Trisula International Tbk. --U4---2 298 300 2 0.67 3 18,500 5,502,600 2 650 TRST Trias Sentosa Tbk. --U3---1 330 378 48 14.55 5 71,200 23,655,600 1 651 TRUK Guna Timur Raya Tbk. --U7---2 75 78 3 4.00 66 777,000 60,083,400 2 652 TRUS Trust Finance Indonesia Tbk --U8---2 380 354 -26 -6.84 1 100 35,400 2 653 TSPC Tempo Scan Pacific Tbk. --U5---1 970 965 -5 -0.52 55 418,000 398,671,000 1 654 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,250 3,250 0 0.00 0 0 0 2 655 TURI Tunas Ridean Tbk. --U9---1 1,270 1,270 0 0.00 0 0 0 1 656 UCID Uni-Charm Indonesia Tbk. --U4---1 1,050 1,060 10 0.95 398 450,000 467,381,000 1 657 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,350 1,350 0 0.00 179 305,100 400,090,500 1 658 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,900 2,700 -200 -6.90 6 1,000 2,740,000 1 659 UNIT Nusantara Inti Corpora Tbk --U4---2 146 152 6 4.11 8 900 142,100 2 660 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 54 52 -2 -3.70 20 188,800 9,639,000 1 661 UNTR United Tractors Tbk. --M9BX-1 15,500 14,425 -1,075 -6.94 2,363 2,585,100 37,400,170,000 1 662 UNVR Unilever Indonesia Tbk. --M5BX-1 6,800 6,425 -375 -5.51 7,439 18,135,300 115,828,790,000 1 663 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,860 1,860 0 0.00 29 171,700 318,975,500 2 664 VICO Victoria Investama Tbk. --U8---1 109 109 0 0.00 1 200 21,800 1 665 VINS Victoria Insurance Tbk. --U8---2 109 107 -2 -1.83 12 4,500 469,700 2 666 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 9 30,400 1,520,000 1 667 VOKS Voksel Electric Tbk. --U4---1 250 268 18 7.20 3 1,000 269,000 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 74 74 0 0.00 0 0 0 2 670 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 155 145 -10 -6.45 321 5,326,600 774,000,600 1 671 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 86 83 -3 -3.49 127 861,500 71,515,500 1 672 WICO Wicaksana Overseas International Tbk. --U9---2 500 500 0 0.00 0 0 0 2 673 WIIM Wismilak Inti Makmur Tbk. --M5---1 82 78 -4 -4.88 112 964,600 74,601,400 1 674 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 880 820 -60 -6.82 2,115 23,962,400 19,717,760,500 1 675 WINS Wintermar Offshore Marine Tbk. --U7---1 99 93 -6 -6.06 4 15,700 1,463,100 1 676 WOMF Wahana Ottomitra Multiartha Tbk. XDU8---1 202 193 -9 -4.46 42 93,100 18,358,800 1 677 WOOD Integra Indocabinet Tbk. --M5K--1 262 244 -18 -6.87 1,146 6,016,300 1,533,431,400 1 678 WOWS Ginting Jaya Energi Tbk. --U2---2 55 52 -3 -5.45 89 4,744,100 246,810,000 2 679 WSBP Waskita Beton Precast Tbk. --M3K--1 137 128 -9 -6.57 1,271 21,729,100 2,789,268,700 1 680 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 510 476 -34 -6.67 2,202 27,972,700 13,342,483,300 1 681 WTON Wijaya Karya Beton Tbk. --M3K--1 228 216 -12 -5.26 1,005 9,081,500 1,960,276,600 1 682 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 13 131,600 6,580,000 2 683 YPAS Yanaprima Hastapersada Tbk --U3---2 226 226 0 0.00 0 0 0 2 684 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 176 170 -6 -3.41 10 13,400 2,602,400 2 685 ZBRA Zebra Nusantara Tbk --U9---2 51 51 0 0.00 9 105,800 5,296,000 2 686 ZINC Kapuas Prima Coal Tbk. --U2---2 200 186 -14 -7.00 332 43,144,400 8,312,404,500 2 687 ZONE Mega Perintis Tbk. --U4---2 436 432 -4 -0.92 30 158,600 69,061,600 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------