STOCK QUOTATION ------------------- DATE : Friday, 07 February 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. --S1K--1 12,125 12,050 -75 -0.62 817 635,000 7,609,127,500 1 2 ABBA Mahaka Media Tbk. --U9---2 70 69 -1 -1.43 3,092 19,041,000 1,353,012,300 2 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,800 6,800 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. --U9---1 1,485 1,485 0 0.00 0 0 0 1 5 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,640 1,680 40 2.44 3,084 26,416,900 44,103,439,000 1 6 ACST Acset Indonusa Tbk. --U6---1 855 790 -65 -7.60 220 1,133,600 919,427,500 1 7 ADES Akasha Wira International Tbk. --U5---2 960 955 -5 -0.52 7 2,500 2,393,500 2 8 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,045 1,030 -15 -1.44 822 3,352,000 3,485,020,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,000 10,075 75 0.75 27 110,100 1,106,200,000 1 10 ADMG Polychem Indonesia Tbk --U3---1 148 146 -2 -1.35 58 595,900 86,843,400 1 11 ADRO Adaro Energy Tbk. --S2BXO1 1,305 1,305 0 0.00 2,534 15,026,100 19,581,510,500 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 442 442 0 0.00 46 329,700 144,427,400 2 13 AGII Aneka Gas Industri Tbk. --S3---1 585 575 -10 -1.71 29 17,300 10,126,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 153 153 0 0.00 391 2,128,500 328,107,100 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 150 150 0 0.00 4 400 60,500 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 56 56 0 0.00 50 247,200 13,698,900 2 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 180 0 0.00 0 0 0 2 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 168 0 0.00 0 0 0 1 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 0 0.00 1 1,000 50,000 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 340 340 0 0.00 0 0 0 2 21 AKRA AKR Corporindo Tbk. --S9XXO1 3,310 3,400 90 2.72 2,673 14,479,900 48,611,631,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 446 424 -22 -4.93 4 9,500 4,028,000 2 23 ALDO Alkindo Naratama Tbk. --U3---2 470 454 -16 -3.40 6 10,400 4,907,400 2 24 ALKA Alakasa Industrindo Tbk --U3---2 330 328 -2 -0.61 1 100 32,800 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 320 318 -2 -0.62 1 500 159,000 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 388 396 8 2.06 40 33,879,300 13,145,159,400 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 304 304 0 0.00 0 0 0 2 28 AMAR Bank Amar Indonesia Tbk. --U8---2 430 426 -4 -0.93 133 231,300 98,713,800 2 29 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,280 -20 -0.61 5 6,000 19,361,000 1 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 402 400 -2 -0.50 1 2,000 800,000 2 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,470 2,470 0 0.00 19 9,300 22,898,000 2 32 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 805 800 -5 -0.62 44 2,477,000 1,981,620,000 1 33 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 10 25,100 1,255,000 2 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 860 860 0 0.00 0 0 0 1 35 ANTM Aneka Tambang Tbk. --S2XXO1 735 730 -5 -0.68 2,524 27,156,200 19,803,359,000 1 36 APEX Apexindo Pratama Duta Tbk. --U2---2 232 232 0 0.00 0 0 0 2 37 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 0 0.00 14 88,000 61,537,000 2 38 APII Arita Prima Indonesia Tbk. --U9---2 206 199 -7 -3.40 1 5,000 995,000 2 39 APLI Asiaplast Industries Tbk. --U3---1 165 166 1 0.61 14 33,900 5,392,200 1 40 APLN Agung Podomoro Land Tbk. --M6K--1 157 158 1 0.64 530 6,149,100 972,767,000 1 41 APOL Arpeni Pratama Ocean Line Tbk. --U7---1 50 50 0 0.00 0 0 0 1 42 ARGO Argo Pantes Tbk --U4---2 825 825 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. --U2---2 735 735 0 0.00 0 0 0 2 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,995 1,995 0 0.00 550 1,101,000 2,193,630,000 2 45 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. --S3---1 460 462 2 0.43 101 2,206,800 1,017,769,800 1 47 ARTA Arthavest Tbk --U9---2 300 310 10 3.33 2 1,800 558,000 2 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 0 0.00 1 4,300 215,000 1 49 ARTO Bank Artos Indonesia Tbk. --U8---2 3,450 3,400 -50 -1.45 28 9,400 31,936,000 2 50 ASBI Asuransi Bintang Tbk. --U8---2 298 298 0 0.00 0 0 0 2 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 1,000 0 0.00 3 1,300 1,300,000 1 52 ASGR Astra Graphia Tbk. --U9---1 960 955 -5 -0.52 8 11,900 11,308,000 1 53 ASII Astra International Tbk. --S4BXO1 6,500 6,400 -100 -1.54 3,808 13,918,700 89,607,540,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 126 124 -2 -1.59 25 266,300 34,299,000 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,345 1,345 0 0.00 68 128,300 172,072,000 1 56 ASRI Alam Sutera Realty Tbk. --S6---1 196 191 -5 -2.55 491 3,395,400 652,137,700 1 57 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 2,020 0 0.00 0 0 0 2 58 ASSA Adi Sarana Armada Tbk. --S7K--1 600 605 5 0.83 271 5,713,800 3,428,379,000 1 59 ATIC Anabatic Technologies Tbk. --U9---1 650 650 0 0.00 0 0 0 1 60 AUTO Astra Otoparts Tbk. --M4---1 1,180 1,165 -15 -1.27 331 717,500 840,502,500 1 61 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 1 200 10,000 2 62 BACA Bank Capital Indonesia Tbk. --U8---2 310 310 0 0.00 0 0 0 2 63 BAJA Saranacentral Bajatama Tbk. --U3---2 73 72 -1 -1.37 115 891,600 64,870,100 2 64 BALI Bali Towerindo Sentra Tbk. --U7---2 865 910 45 5.20 7 3,700 3,207,000 2 65 BAPA Bekasi Asri Pemula Tbk. --U6---1 51 53 2 3.92 8 28,700 1,545,600 1 66 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 8 7,000 350,000 2 67 BATA Sepatu Bata Tbk. --U4---1 615 625 10 1.63 1 100 62,500 1 68 BAYU Bayu Buana Tbk --U9---2 1,125 1,125 0 0.00 0 0 0 2 69 BBCA Bank Central Asia Tbk. --S8B3O1 33,700 33,800 100 0.30 6,828 16,521,800 558,253,642,500 1 70 BBHI Bank Harda Internasional Tbk. --U8---2 108 109 1 0.93 6 54,200 5,708,000 2 71 BBKP Bank Bukopin Tbk. --S8---1 208 210 2 0.96 483 6,554,000 1,361,377,200 1 72 BBLD Buana Finance Tbk. --U8---2 428 428 0 0.00 0 0 0 2 73 BBMD Bank Mestika Dharma Tbk. --U8---1 2,340 2,340 0 0.00 0 0 0 1 74 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,350 7,350 0 0.00 2,513 19,617,100 144,684,830,000 1 75 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,550 4,550 0 0.00 7,870 133,042,500 605,427,583,000 1 76 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 0 0.00 0 0 0 1 77 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,850 1,845 -5 -0.27 3,188 20,020,700 36,979,646,000 1 78 BBYB Bank Yudha Bhakti Tbk. --U8---1 292 294 2 0.68 9 13,700 4,024,600 1 79 BCAP MNC Kapital Indonesia Tbk. --S8---1 147 146 -1 -0.68 77 232,500 34,159,000 1 80 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 450 0 0.00 0 0 0 2 81 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 0 0.00 4 16,600 830,000 2 82 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,590 3,580 -10 -0.28 501 682,300 2,454,400,000 1 83 BEEF Estika Tata Tiara Tbk. --S1---2 380 370 -10 -2.63 288 1,365,900 504,904,800 2 84 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 3 1,400 70,000 2 85 BELL Trisula Textile Industries Tbk. --U4---2 550 550 0 0.00 26 57,100 31,405,000 2 86 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 175 172 -3 -1.71 1,001 7,907,100 1,376,434,800 1 87 BFIN BFI Finance Indonesia Tbk. --S8---2 550 550 0 0.00 24 100,500 55,174,500 2 88 BGTG Bank Ganesha Tbk. --U8---2 51 52 1 1.96 38 298,100 15,335,400 2 89 BHIT MNC Investama Tbk. --S9---1 65 65 0 0.00 703 3,837,300 249,555,100 1 90 BIKA Binakarya Jaya Abadi Tbk. --U6---2 195 195 0 0.00 0 0 0 2 91 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 0 0.00 1 1,000 50,000 2 92 BINA Bank Ina Perdana Tbk. --U8---1 870 915 45 5.17 100 1,651,000 1,497,772,500 1 93 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 3 2,800 140,000 2 94 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 0 0 0 2 95 BIRD Blue Bird Tbk. --S7---1 2,460 2,470 10 0.41 124 563,400 1,387,977,000 1 96 BISI BISI International Tbk. --U1---1 1,000 1,000 0 0.00 17 17,800 17,758,000 1 97 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,040 1,035 -5 -0.48 1,533 8,313,900 8,709,187,500 1 98 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 650 10 1.56 916 3,967,800 2,552,832,000 1 99 BKDP Bukit Darmo Property Tbk --U6---2 58 56 -2 -3.45 4 2,400 135,000 2 100 BKSL Sentul City Tbk. --S6K--1 58 58 0 0.00 552 45,816,600 2,659,613,200 1 101 BKSW Bank QNB Indonesia Tbk. --U8---2 164 164 0 0.00 6 600 94,000 2 102 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 2 1,500 75,000 1 103 BLTZ Graha Layar Prima Tbk. --U9---2 3,150 3,150 0 0.00 0 0 0 2 104 BLUE Berkah Prima Perkasa Tbk. --U9---2 530 530 0 0.00 180 136,200 73,055,000 2 105 BMAS Bank Maspion Indonesia Tbk. --U8---2 226 220 -6 -2.65 11 10,600 2,654,400 2 106 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,700 7,725 25 0.32 3,419 43,219,300 333,128,315,000 1 107 BMSR Bintang Mitra Semestaraya Tbk --U9---1 87 85 -2 -2.30 31 46,900 4,060,800 1 108 BMTR Global Mediacom Tbk. --S9K--1 358 352 -6 -1.68 1,391 5,962,200 2,102,157,200 1 109 BNBA Bank Bumi Arta Tbk. --U8---1 316 314 -2 -0.63 34 179,900 56,023,000 1 110 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 0 0 0 2 111 BNGA Bank CIMB Niaga Tbk. --M8K--1 890 875 -15 -1.69 401 2,948,300 2,597,697,000 1 112 BNII Bank Maybank Indonesia Tbk. --M8---1 202 202 0 0.00 24 307,500 61,508,000 1 113 BNLI Bank Permata Tbk. --M8K--1 1,205 1,205 0 0.00 506 7,413,400 8,908,296,500 1 114 BOGA Bintang Oto Global Tbk. --U9K--2 1,575 1,580 5 0.32 575 30,364,900 47,736,438,000 2 115 BOLA Bali Bintang Sejahtera Tbk. --U9---2 266 260 -6 -2.26 20 16,200 4,213,000 2 116 BOLT Garuda Metalindo Tbk. --U4---2 820 825 5 0.61 104 101,800 83,787,500 2 117 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 131 131 0 0.00 124 456,400 59,971,500 2 118 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 1,310 0 0.00 0 0 0 2 119 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 10,000 0 0.00 0 0 0 2 120 BPTR Batavia Prosperindo Trans Tbk. --M7---1 91 92 1 1.10 106 22,400 2,035,800 1 121 BRAM Indo Kordsa Tbk. --U4---1 6,500 6,500 0 0.00 0 0 0 1 122 BRIS Bank BRIsyariah Tbk. --M8---1 316 324 8 2.53 437 3,480,400 1,118,427,200 1 123 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 15 94,200 4,710,000 2 124 BRNA Berlina Tbk. --U3---2 1,020 1,020 0 0.00 0 0 0 2 125 BRPT Barito Pacific Tbk. --S3XXO1 1,240 1,265 25 2.02 2,868 58,846,600 73,600,096,000 1 126 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,195 1,195 0 0.00 2,502 10,949,900 13,118,623,500 1 127 BSIM Bank Sinarmas Tbk. --U8---1 510 555 45 8.82 2 200 106,500 1 128 BSSR Baramulti Suksessarana Tbk. --U2---2 1,870 1,870 0 0.00 9 1,100 2,040,500 2 129 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 1,750 0 0.00 0 0 0 2 130 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 0 0.00 2 700 35,000 2 131 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 132 BTON Betonjaya Manunggal Tbk. --U3---2 199 199 0 0.00 12 75,000 14,936,700 2 133 BTPN Bank BTPN Tbk. --U8---1 2,960 2,940 -20 -0.68 14 9,000 26,545,000 1 134 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,680 4,630 -50 -1.07 2,034 2,391,000 11,097,227,000 1 135 BUDI Budi Starch & Sweetener Tbk. --U5---1 98 99 1 1.02 9 275,000 26,820,300 1 136 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,375 1,370 -5 -0.36 2 700 960,000 2 137 BULL Buana Lintas Lautan Tbk. --S7---1 174 170 -4 -2.30 180 24,389,300 4,227,504,100 1 138 BUMI Bumi Resources Tbk. --U2---2 53 53 0 0.00 1,220 150,247,200 7,868,969,400 2 139 BUVA Bukit Uluwatu Villa Tbk. --U9---2 63 71 8 12.70 44 310,600 21,028,600 2 140 BVIC Bank Victoria International Tbk. --U8---1 66 66 0 0.00 55 1,796,700 119,271,300 1 141 BWPT Eagle High Plantations Tbk. --U1---1 132 127 -5 -3.79 1,484 30,338,100 3,834,957,600 1 142 BYAN Bayan Resources Tbk. --U2---1 15,200 15,200 0 0.00 1 100 1,520,000 1 143 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 58 58 0 0.00 67 666,400 38,495,100 2 144 CAMP Campina Ice Cream Industry Tbk. --U5---1 310 310 0 0.00 67 144,700 44,466,400 1 145 CANI Capitol Nusantara Indonesia Tbk. --U7---2 159 159 0 0.00 0 0 0 2 146 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 82 90 8 9.76 298 16,580,400 1,381,442,600 1 147 CASA Capital Financial Indonesia Tbk. --U8---2 416 414 -2 -0.48 4 106,700 44,038,000 2 148 CASS Cardig Aero Services Tbk. --U7---2 486 486 0 0.00 3 2,000 972,000 2 149 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 258 258 0 0.00 41 223,600 57,827,400 2 150 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,555 1,545 -10 -0.64 25 16,500 25,688,500 1 151 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 69 72 3 4.35 38 728,800 50,911,700 2 152 CFIN Clipan Finance Indonesia Tbk. --U8---1 254 254 0 0.00 44 489,800 125,336,400 1 153 CINT Chitose Internasional Tbk. --U5---2 276 278 2 0.72 13 82,600 22,902,200 2 154 CITA Cita Mineral Investindo Tbk. --U2---2 1,930 2,000 70 3.63 4 19,000 37,000,000 2 155 CITY Natura City Developments Tbk. --U6---1 67 71 4 5.97 76 85,400 6,148,400 1 156 CKRA Cakra Mineral Tbk. --U2---2 76 76 0 0.00 0 0 0 2 157 CLAY Citra Putra Realty Tbk. --U9---2 3,050 2,920 -130 -4.26 475 1,093,100 3,353,066,000 2 158 CLEO Sariguna Primatirta Tbk. --M5K--1 488 482 -6 -1.23 313 4,135,200 2,016,950,600 1 159 CLPI Colorpak Indonesia Tbk. --U9---2 735 725 -10 -1.36 26 21,900 15,863,500 2 160 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,990 1,900 -90 -4.52 9 16,000 30,523,000 1 161 CMPP AirAsia Indonesia Tbk. --U7---2 184 184 0 0.00 0 0 0 2 162 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 0 0.00 0 0 0 1 163 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 250 0 0.00 0 0 0 2 164 CNTX Century Textile Industry Tbk. --U4---2 344 330 -14 -4.07 1 100 33,000 2 165 COCO Wahana Interfood Nusantara Tbk. --U5---2 855 855 0 0.00 9 234,300 199,166,500 2 166 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 0 0 0 2 167 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,500 6,375 -125 -1.92 1,860 2,198,800 14,078,735,000 1 168 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 2 3,400 170,000 2 169 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 2 500 25,000 1 170 CSAP Catur Sentosa Adiprana Tbk. --U9---1 438 446 8 1.83 1 100 44,600 1 171 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 85 79 -6 -7.06 42 191,400 15,240,500 2 172 CSRA Cisadane Sawit Raya Tbk. --U1---2 675 680 5 0.74 1,359 10,090,900 7,112,750,000 2 173 CTBN Citra Tubindo Tbk. --U3---1 3,150 3,150 0 0.00 0 0 0 1 174 CTRA Ciputra Development Tbk. --S6XXO1 915 920 5 0.55 1,015 11,402,500 10,485,588,500 1 175 CTTH Citatah Tbk. --U2---2 57 56 -1 -1.75 28 106,100 5,950,700 2 176 DART Duta Anggada Realty Tbk. --U6---1 282 270 -12 -4.26 2 500 135,000 1 177 DAYA Duta Intidaya Tbk. --U9---2 270 300 30 11.11 2 2,300 624,000 2 178 DEAL Dewata Freightinternational Tbk. --U7---2 108 109 1 0.93 1,412 11,997,800 1,339,223,100 2 179 DEFI Danasupra Erapacific Tbk. --U8---2 1,900 1,900 0 0.00 33 27,500 52,043,500 2 180 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 0 0 0 1 181 DFAM Dafam Property Indonesia Tbk. --U9---2 384 392 8 2.08 701 2,811,800 1,078,838,800 2 182 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 0 0 0 1 183 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 0 0.00 1 1,200 2,040,000 2 184 DILD Intiland Development Tbk. --U6---1 284 284 0 0.00 125 1,358,900 385,693,600 1 185 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,620 2,620 0 0.00 22 15,700 39,704,000 2 186 DKFT Central Omega Resources Tbk. --S2---2 122 120 -2 -1.64 389 3,949,300 475,672,700 2 187 DLTA Delta Djakarta Tbk. --U5---1 6,500 6,500 0 0.00 0 0 0 1 188 DMAS Puradelta Lestari Tbk. --M6K--1 272 288 16 5.88 2,000 49,103,300 14,011,899,400 1 189 DMMX Digital Mediatama Maxima Tbk. --U9---2 208 208 0 0.00 30 370,000 75,440,000 2 190 DMND Diamond Food Indonesia Tbk. --U5---1 990 990 0 0.00 120 114,500 114,274,000 1 191 DNAR Bank Oke Indonesia Tbk. --U8---1 138 186 48 34.78 4 1,100 202,800 1 192 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,200 0 0.00 1 200 640,000 2 193 DOID Delta Dunia Makmur Tbk. --S2---1 220 216 -4 -1.82 441 7,302,300 1,578,275,200 1 194 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 282 282 0 0.00 0 0 0 1 195 DPUM Dua Putra Utama Makmur Tbk. --U9---1 108 98 -10 -9.26 15 20,000 1,993,700 1 196 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 100 100 0 0.00 13 33,600 3,327,000 1 197 DSNG Dharma Satya Nusantara Tbk. --S1---1 444 440 -4 -0.90 72 418,000 185,160,400 1 198 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,725 13,600 -125 -0.91 1 200 2,720,000 1 199 DUCK Jaya Bersama Indo Tbk. --U9---1 1,200 1,200 0 0.00 16 9,400 11,162,000 1 200 DUTI Duta Pertiwi Tbk --U6---2 4,990 4,990 0 0.00 0 0 0 2 201 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,200 0 0.00 7 16,500 36,050,000 1 202 DWGL Dwi Guna Laksana Tbk. --U9---2 192 196 4 2.08 17 4,300 833,600 2 203 DYAN Dyandra Media International Tbk. --S9---1 67 68 1 1.49 170 1,719,700 116,858,200 1 204 EAST Eastparc Hotel Tbk. --S9---2 96 96 0 0.00 235 5,627,600 542,068,400 2 205 ECII Electronic City Indonesia Tbk. --U9---2 1,010 1,010 0 0.00 0 0 0 2 206 EKAD Ekadharma International Tbk. --U3---1 1,075 1,090 15 1.40 21 10,300 11,180,000 1 207 ELSA Elnusa Tbk. --S2K--1 268 260 -8 -2.99 1,374 16,622,100 4,399,182,200 1 208 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 2 200 10,000 1 209 EMDE Megapolitan Developments Tbk. --U6---2 208 208 0 0.00 8 110,000 22,400,000 2 210 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,300 5,800 500 9.43 4 1,000 5,492,500 1 211 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 13 3,368,700 168,435,000 2 212 ENVY Envy Technologies Indonesia Tbk. --U9---2 278 278 0 0.00 0 0 0 2 213 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 2,100 0 0.00 0 0 0 2 214 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,690 1,740 50 2.96 3,991 20,996,600 36,156,815,000 1 215 ERTX Eratex Djaja Tbk. --U4---2 125 134 9 7.20 2 300 41,400 2 216 ESIP Sinergi Inti Plastindo Tbk. --U3---2 146 150 4 2.74 107 129,300 19,579,600 2 217 ESSA Surya Esa Perkasa Tbk. --S2K--1 238 240 2 0.84 182 3,692,400 881,623,800 1 218 ESTI Ever Shine Tex Tbk. --U4---1 51 51 0 0.00 8 112,100 5,605,200 1 219 ETWA Eterindo Wahanatama Tbk --U3---1 58 58 0 0.00 29 169,700 9,942,700 1 220 EXCL XL Axiata Tbk. --S7BXO1 2,890 2,900 10 0.35 3,726 39,432,100 114,390,631,000 1 221 FAST Fast Food Indonesia Tbk. --U9---2 2,260 2,400 140 6.19 41 16,400 39,481,000 2 222 FASW Fajar Surya Wisesa Tbk. --U3---1 7,250 7,250 0 0.00 0 0 0 1 223 FILM MD Pictures Tbk. --U9---1 210 218 8 3.81 779 4,437,800 955,759,200 1 224 FINN First Indo American Leasing Tbk. --U8---2 50 50 0 0.00 0 0 0 2 225 FIRE Alfa Energi Investama Tbk. --U2---2 160 164 4 2.50 1,947 16,307,900 2,742,006,300 2 226 FISH FKS Multi Agro Tbk. --U9---2 2,700 2,700 0 0.00 0 0 0 2 227 FITT Hotel Fitra International Tbk. --U9---2 73 71 -2 -2.74 20 32,400 2,320,900 2 228 FMII Fortune Mate Indonesia Tbk --U6---2 470 470 0 0.00 0 0 0 2 229 FOOD Sentra Food Indonesia Tbk. --S5---2 101 100 -1 -0.99 27 31,000 3,125,900 2 230 FORU Fortune Indonesia Tbk --U9---2 106 106 0 0.00 0 0 0 2 231 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 0 0.00 2 200 10,000 1 232 FPNI Lotte Chemical Titan Tbk. --U3---2 86 86 0 0.00 281 2,412,700 210,248,400 2 233 FREN Smartfren Telecom Tbk. --U7---1 107 114 7 6.54 5,712 115,434,700 13,087,100,200 1 234 FUJI Fuji Finance Indonesia Tbk. --U8---2 106 104 -2 -1.89 21 112,900 11,747,000 2 235 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 2 3,000 150,000 1 236 GDST Gunawan Dianjaya Steel Tbk. --U3---2 74 74 0 0.00 222 1,748,000 128,180,200 2 237 GDYR Goodyear Indonesia Tbk. --U4---1 1,950 1,950 0 0.00 0 0 0 1 238 GEMA Gema Grahasarana Tbk. --U9---2 368 370 2 0.54 1 30,000 11,100,000 2 239 GEMS Golden Energy Mines Tbk. --U2---1 2,550 2,550 0 0.00 0 0 0 1 240 GGRM Gudang Garam Tbk. --M5B3O1 57,000 56,375 -625 -1.10 1,970 1,078,600 60,784,982,500 1 241 GGRP Gunung Raja Paksi Tbk. --U3---2 450 440 -10 -2.22 7 3,200 1,420,000 2 242 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,255 1,255 0 0.00 4 500 627,500 1 243 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 396 386 -10 -2.53 1,535 59,034,200 23,134,076,000 1 244 GJTL Gajah Tunggal Tbk. --S4---1 494 492 -2 -0.40 152 682,900 335,934,800 1 245 GLOB Global Teleshop Tbk. --U9---2 376 388 12 3.19 2 200 77,000 2 246 GLVA Galva Technologies Tbk. --U9---2 248 252 4 1.61 76 240,400 62,758,400 2 247 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 112 110 -2 -1.79 291 3,690,000 406,708,600 1 248 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,575 16,000 -575 -3.47 3 600 9,600,000 2 249 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 222 222 0 0.00 3 118,000 26,196,000 2 250 GOLL Golden Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 251 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,335 1,345 10 0.75 98 311,000 416,915,500 1 252 GPRA Perdana Gapuraprima Tbk. --U6---1 60 60 0 0.00 210 7,512,400 411,656,500 1 253 GREN Evergreen Invesco Tbk. --U9---1 328 328 0 0.00 0 0 0 1 254 GSMF Equity Development Investment Tbk. --U8---2 117 117 0 0.00 0 0 0 2 255 GTBO Garda Tujuh Buana Tbk --U2---2 125 125 0 0.00 0 0 0 2 256 GWSA Greenwood Sejahtera Tbk. --U6---1 135 135 0 0.00 0 0 0 1 257 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 2 500 25,000 1 258 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 259 HDFA Radana Bhaskara Finance Tbk. --U8---1 111 111 0 0.00 0 0 0 1 260 HDIT Hensel Davest Indonesia Tbk. --U9---1 595 595 0 0.00 7 4,100 2,426,000 1 261 HDTX Panasia Indo Resources Tbk. --U4---1 120 120 0 0.00 0 0 0 1 262 HEAL Medikaloka Hermina Tbk. --U9---1 3,290 3,230 -60 -1.82 258 667,400 2,152,692,000 1 263 HELI Jaya Trishindo Tbk. --U7---2 171 171 0 0.00 4 30,000 5,130,000 2 264 HERO Hero Supermarket Tbk. --U9---1 850 850 0 0.00 0 0 0 1 265 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,100 3,140 40 1.29 10 13,300 41,866,000 1 266 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 580 580 0 0.00 0 0 0 1 267 HKMU HK Metals Utama Tbk. --U9---1 160 165 5 3.12 68 808,700 131,660,900 1 268 HMSP H.M. Sampoerna Tbk. --M5LKO1 2,060 2,030 -30 -1.46 2,475 27,703,800 56,604,795,000 1 269 HOKI Buyung Poetra Sembada Tbk. --U5K--1 875 895 20 2.29 748 24,489,500 21,720,755,500 1 270 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 0 0.00 0 0 0 2 271 HOTL Saraswati Griya Lestari Tbk. --U9---1 91 95 4 4.40 51 21,399,500 1,947,483,300 1 272 HRME Menteng Heritage Realty Tbk. --U9---2 1,090 1,130 40 3.67 906 43,279,900 48,006,943,000 2 273 HRTA Hartadinata Abadi Tbk. --S5---1 280 270 -10 -3.57 128 843,200 230,355,800 1 274 HRUM Harum Energy Tbk. --M2K--1 1,265 1,255 -10 -0.79 71 188,500 236,163,000 1 275 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 6 15,800 790,000 2 276 IBFN Intan Baruprana Finance Tbk. --U8---2 370 370 0 0.00 28 198,000 73,073,400 2 277 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,225 5,225 0 0.00 0 0 0 1 278 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,500 11,500 0 0.00 1,647 1,786,400 20,526,965,000 1 279 ICON Island Concepts Indonesia Tbk. --U9---2 74 75 1 1.35 17 60,100 4,463,200 2 280 IDPR Indonesia Pondasi Raya Tbk. --U6---1 380 380 0 0.00 0 0 0 1 281 IFII Indonesia Fibreboard Industry Tbk. --U3---1 172 174 2 1.16 34 248,700 43,139,500 1 282 IFSH Ifishdeco Tbk. --U2---2 488 480 -8 -1.64 6 2,100 1,010,000 2 283 IGAR Champion Pacific Indonesia Tbk. --U3---1 300 298 -2 -0.67 9 11,900 3,543,200 1 284 IIKP Inti Agri Resources Tbk --U5---2 50 50 0 0.00 0 0 0 2 285 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 51 50 -1 -1.96 898 12,488,300 640,457,400 1 286 IKBI Sumi Indo Kabel Tbk. --U4---2 250 256 6 2.40 1 500 128,000 2 287 IMAS Indomobil Sukses Internasional Tbk. --M4---1 885 880 -5 -0.56 227 749,500 658,772,000 1 288 IMJS Indomobil Multi Jasa Tbk. --M8---1 252 252 0 0.00 4 48,000 12,096,000 1 289 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 0 0.00 23 188,200 207,020,000 2 290 INAF Indofarma (Persero) Tbk. --U5---1 810 765 -45 -5.56 2,673 7,983,100 6,370,062,000 1 291 INAI Indal Aluminium Industry Tbk. --U3---2 420 420 0 0.00 0 0 0 2 292 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 8 1,400 70,000 2 293 INCI Intanwijaya Internasional Tbk --U3---1 422 416 -6 -1.42 6 26,400 10,565,200 1 294 INCO Vale Indonesia Tbk. --S2XXO1 3,310 3,310 0 0.00 966 4,336,400 14,316,174,000 1 295 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,700 7,850 150 1.95 2,730 4,827,500 37,711,080,000 1 296 INDO Royalindo Investa Wijaya Tbk. --U6---2 151 152 1 0.66 563 1,817,200 288,620,400 2 297 INDR Indo-Rama Synthetics Tbk. --U4---1 2,290 2,290 0 0.00 6 1,700 3,893,000 1 298 INDS Indospring Tbk. --M4---1 2,000 2,000 0 0.00 19 57,600 115,207,000 1 299 INDX Tanah Laut Tbk --U9---2 52 51 -1 -1.92 4 1,100 56,200 2 300 INDY Indika Energy Tbk. --S2K--1 925 915 -10 -1.08 495 1,515,700 1,395,963,000 1 301 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,775 6,800 25 0.37 2,132 3,330,300 22,672,592,500 1 302 INOV Inocycle Technology Group Tbk. --M3---2 302 306 4 1.32 28 121,900 37,151,000 2 303 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 1 2.00 19 241,700 12,184,400 1 304 INPP Indonesian Paradise Property Tbk. --U9---2 885 920 35 3.95 15 22,800 20,436,000 2 305 INPS Indah Prakasa Sentosa Tbk. --U9---2 4,000 4,000 0 0.00 569 545,900 2,192,864,000 2 306 INRU Toba Pulp Lestari Tbk. --U3---2 795 795 0 0.00 0 0 0 2 307 INTA Intraco Penta Tbk. --U9---2 450 450 0 0.00 0 0 0 2 308 INTD Inter Delta Tbk --U9---2 240 240 0 0.00 0 0 0 2 309 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 17,175 17,025 -150 -0.87 1,850 1,098,000 18,852,275,000 1 310 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 565 565 0 0.00 176 804,400 451,633,500 2 311 IPCM Jasa Armada Indonesia Tbk. --U7---2 169 166 -3 -1.78 14 9,700 1,626,200 2 312 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 78 77 -1 -1.28 3 6,500 501,100 1 313 IPTV MNC Vision Networks Tbk. --U9---1 396 398 2 0.51 138 596,500 236,594,400 1 314 IRRA Itama Ranoraya Tbk. --U9---2 700 715 15 2.14 752 12,034,000 8,529,593,000 2 315 ISAT Indosat Tbk. --S7K--1 2,370 2,370 0 0.00 1,595 5,197,500 12,422,288,000 1 316 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 171 165 -6 -3.51 672 7,793,500 1,297,766,500 1 317 ITIC Indonesian Tobacco Tbk. --U5---2 2,380 2,350 -30 -1.26 1,837 11,805,400 27,856,147,000 2 318 ITMA Sumber Energi Andalan Tbk. --U9---2 450 450 0 0.00 15 17,300 7,778,400 2 319 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,525 10,425 -100 -0.95 1,803 1,145,100 11,959,450,000 1 320 JAST Jasnita Telekomindo Tbk. --U7---2 1,495 1,490 -5 -0.33 13 17,700 26,382,500 2 321 JAWA Jaya Agra Wattie Tbk. --U1---1 88 88 0 0.00 0 0 0 1 322 JAYA Armada Berjaya Trans Tbk. --U7---2 84 83 -1 -1.19 14 84,600 7,050,900 2 323 JECC Jembo Cable Company Tbk. --U4---2 5,700 5,700 0 0.00 0 0 0 2 324 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 0 0.00 0 0 0 2 325 JIHD Jakarta International Hotels & Development Tbk. --U9---2 510 510 0 0.00 0 0 0 2 326 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 462 450 -12 -2.60 1 200 90,000 1 327 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 60 0 0.00 0 0 0 2 328 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 845 790 -55 -6.51 14 2,700 2,055,500 2 329 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,510 1,495 -15 -0.99 896 2,116,300 3,177,986,500 1 330 JRPT Jaya Real Property Tbk. --S6K--1 535 530 -5 -0.93 356 11,944,400 6,341,202,500 1 331 JSKY Sky Energy Indonesia Tbk. --U4---1 123 144 21 17.07 11,432 120,831,000 17,665,334,700 1 332 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,800 4,900 100 2.08 3,204 5,126,200 25,019,412,000 1 333 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 900 0 0.00 0 0 0 2 334 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 965 965 0 0.00 11 144,100 139,056,500 2 335 KAEF Kimia Farma (Persero) Tbk. --M5---1 960 930 -30 -3.12 1,386 4,406,700 4,164,944,500 1 336 KARW ICTSI Jasa Prima Tbk. --U7---2 58 57 -1 -1.72 51 326,200 18,774,900 2 337 KAYU Darmi Bersaudara Tbk. --U9---2 78 76 -2 -2.56 297 2,605,100 199,390,600 2 338 KBLI KMI Wire & Cable Tbk. --S4K--1 476 474 -2 -0.42 102 1,787,700 847,150,200 1 339 KBLM Kabelindo Murni Tbk. --U4---2 254 254 0 0.00 0 0 0 2 340 KBLV First Media Tbk. --U9---2 280 280 0 0.00 0 0 0 2 341 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 50 0 0.00 0 0 0 2 342 KDSI Kedawung Setia Industrial Tbk. --U3---2 1,015 1,015 0 0.00 22 105,100 106,712,000 2 343 KEEN Kencana Energi Lestari Tbk. --S7---1 414 416 2 0.48 40 2,233,000 929,067,600 1 344 KEJU Mulia Boga Raya Tbk. --U5---2 810 870 60 7.41 138 440,300 371,677,000 2 345 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 53 50 -3 -5.66 45 639,300 32,061,900 2 346 KICI Kedaung Indah Can Tbk --U5---1 244 244 0 0.00 0 0 0 1 347 KIJA Kawasan Industri Jababeka Tbk. --S6---1 298 298 0 0.00 77 351,100 103,926,000 1 348 KINO Kino Indonesia Tbk. --M5---1 3,000 2,990 -10 -0.33 42 132,900 398,521,000 1 349 KIOS Kioson Komersial Indonesia Tbk. --U9---2 270 250 -20 -7.41 3 4,300 1,078,000 2 350 KJEN Krida Jaringan Nusantara Tbk. --U7---2 2,000 1,995 -5 -0.25 82 228,700 455,693,500 2 351 KKGI Resource Alam Indonesia Tbk. --U2---1 214 214 0 0.00 0 0 0 1 352 KLBF Kalbe Farma Tbk. --S5BXO1 1,460 1,470 10 0.68 1,942 12,388,300 18,270,211,000 1 353 KMTR Kirana Megatara Tbk. --U3---2 296 298 2 0.68 3 10,200 3,019,400 2 354 KOBX Kobexindo Tractors Tbk. --U9---1 105 105 0 0.00 10 45,700 4,785,000 1 355 KOIN Kokoh Inti Arebama Tbk --U9---2 138 137 -1 -0.72 1 200 27,400 2 356 KONI Perdana Bangun Pusaka Tbk --U9---2 600 600 0 0.00 0 0 0 2 357 KOPI Mitra Energi Persada Tbk. --U7---2 615 620 5 0.81 9 34,800 21,341,000 2 358 KOTA DMS Propertindo Tbk. --U6---1 750 740 -10 -1.33 43 9,401,800 7,080,127,500 1 359 KPAL Steadfast Marine Tbk. --U4---1 169 167 -2 -1.18 71 91,500 15,342,400 1 360 KPAS Cottonindo Ariesta Tbk. --U5---2 57 57 0 0.00 69 574,600 32,897,900 2 361 KPIG MNC Land Tbk. --S9---2 130 127 -3 -2.31 119 590,800 75,528,000 2 362 KRAH Grand Kartech Tbk. --U4---2 1,600 1,600 0 0.00 3 3,900 6,320,000 2 363 KRAS Krakatau Steel (Persero) Tbk. --U3---1 268 270 2 0.75 430 2,286,600 617,630,400 1 364 KREN Kresna Graha Investama Tbk. --U9---1 480 482 2 0.42 220 24,007,100 11,527,701,400 1 365 LAND Trimitra Propertindo Tbk. --U6---2 955 950 -5 -0.52 12 8,100 7,562,500 2 366 LAPD Leyand International Tbk. --U7---2 50 50 0 0.00 0 0 0 2 367 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 114 0 0.00 0 0 0 2 368 LCKM LCK Global Kedaton Tbk. --U7---2 322 322 0 0.00 8 60,600 19,446,000 2 369 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 4 2,100 105,000 1 370 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,800 5,800 0 0.00 0 0 0 1 371 LINK Link Net Tbk. --S9---1 3,660 3,620 -40 -1.09 812 7,079,400 25,843,624,000 1 372 LION Lion Metal Works Tbk. --U3---1 410 400 -10 -2.44 1 1,500 600,000 1 373 LMAS Limas Indonesia Makmur Tbk --U9---2 121 122 1 0.83 1,010 7,369,300 896,657,000 2 374 LMPI Langgeng Makmur Industri Tbk. --U5---2 94 94 0 0.00 0 0 0 2 375 LMSH Lionmesh Prima Tbk. --U3---2 380 380 0 0.00 0 0 0 2 376 LPCK Lippo Cikarang Tbk --U6---1 760 825 65 8.55 426 1,481,300 1,184,257,000 1 377 LPGI Lippo General Insurance Tbk. --U8---1 3,800 3,800 0 0.00 0 0 0 1 378 LPIN Multi Prima Sejahtera Tbk --U4---2 228 228 0 0.00 6 40,500 9,296,000 2 379 LPKR Lippo Karawaci Tbk. --S6K--1 234 236 2 0.85 1,275 50,056,500 11,725,335,600 1 380 LPLI Star Pacific Tbk --U9---2 72 72 0 0.00 0 0 0 2 381 LPPF Matahari Department Store Tbk. --S9XXO1 3,250 3,250 0 0.00 1,110 3,459,700 11,271,649,000 1 382 LPPS Lippo Securities Tbk. --U8---2 81 82 1 1.23 7 50,200 4,112,500 2 383 LRNA Eka Sari Lorena Transport Tbk. --U7---2 174 174 0 0.00 10 15,000 2,706,100 2 384 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,265 1,275 10 0.79 1,744 9,902,200 12,495,826,500 1 385 LTLS Lautan Luas Tbk. --U9---1 595 605 10 1.68 8 23,700 14,303,500 1 386 LUCK Sentral Mitra Informatika Tbk. --U9---2 705 880 175 24.82 22,621 35,114,400 28,252,787,000 2 387 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 0 0.00 77 14,500 725,000 2 388 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 389 MAIN Malindo Feedmill Tbk. --S3K--1 885 870 -15 -1.69 459 1,537,300 1,350,428,500 1 390 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 27 892,000 44,600,000 1 391 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 600 0 0.00 0 0 0 1 392 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,400 4,400 0 0.00 0 0 0 2 393 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,600 1,575 -25 -1.56 4 2,000 3,190,000 2 394 MAPI Mitra Adiperkasa Tbk. --S9K--1 950 950 0 0.00 1,180 3,632,400 3,417,778,000 1 395 MARI Mahaka Radio Integra Tbk. --U9---2 155 167 12 7.74 12 11,500 1,802,700 2 396 MARK Mark Dynamics Indonesia Tbk. --U3---1 462 472 10 2.16 133 812,500 376,742,000 1 397 MASA Multistrada Arah Sarana Tbk. --U4---1 480 480 0 0.00 5 57,300 27,503,600 1 398 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 8,100 0 0.00 0 0 0 1 399 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,945 1,945 0 0.00 15 7,300 14,144,000 2 400 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 428 426 -2 -0.47 113 275,100 117,718,200 1 401 MBTO Martina Berto Tbk. --U5---1 75 83 8 10.67 4 800 64,400 1 402 MCAS M Cash Integrasi Tbk. --S9---2 2,100 2,070 -30 -1.43 18 33,700 70,414,000 2 403 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 117 117 0 0.00 45 236,800 27,456,600 1 404 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 1 100 5,000 1 405 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,175 1,205 30 2.55 2,180 46,016,300 55,255,709,500 2 406 MDKI Emdeki Utama Tbk. --U3---2 178 174 -4 -2.25 84 292,300 49,240,000 2 407 MDLN Modernland Realty Tbk. --S6---1 193 191 -2 -1.04 165 1,233,700 235,379,800 1 408 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 1 100 5,000 1 409 MEDC Medco Energi Internasional Tbk. --S2K--1 755 725 -30 -3.97 2,323 33,051,000 24,368,315,500 1 410 MEGA Bank Mega Tbk. --U8---1 5,800 5,900 100 1.72 35 19,900 116,320,000 1 411 MERK Merck Tbk. --U5---2 2,470 2,490 20 0.81 7 1,500 3,733,000 2 412 META Nusantara Infrastructure Tbk. --U7---1 170 169 -1 -0.59 237 1,623,100 281,653,100 1 413 MFIN Mandala Multifinance Tbk. --U8---2 1,320 1,320 0 0.00 3 5,200 6,864,000 2 414 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 406 450 44 10.84 41 40,800 16,344,000 2 415 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 416 MGRO Mahkota Group Tbk. --S1K--1 830 830 0 0.00 188 1,882,800 1,566,058,000 1 417 MICE Multi Indocitra Tbk. --U9---2 342 344 2 0.58 3 600 210,000 2 418 MIDI Midi Utama Indonesia Tbk. --U9---2 1,265 1,265 0 0.00 0 0 0 2 419 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,620 2,570 -50 -1.91 769 2,812,800 7,362,586,000 1 420 MINA Sanurhasta Mitra Tbk. --U9---2 218 218 0 0.00 0 0 0 2 421 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 0 0 0 2 422 MITI Mitra Investindo Tbk. --U2---2 51 51 0 0.00 0 0 0 2 423 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 0 0.00 3 45,800 2,290,000 2 424 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 16,200 0 0.00 0 0 0 2 425 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,325 15,350 25 0.16 9 4,400 67,595,000 1 426 MLIA Mulia Industrindo Tbk --U3---2 505 520 15 2.97 294 6,987,400 3,587,571,500 2 427 MLPL Multipolar Tbk. --S9---1 68 68 0 0.00 191 2,931,900 199,776,400 1 428 MLPT Multipolar Technology Tbk. --U9---1 330 326 -4 -1.21 59 113,500 37,526,600 1 429 MMLP Mega Manunggal Property Tbk. --S6---2 171 173 2 1.17 127 2,412,900 415,059,500 2 430 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,615 1,590 -25 -1.55 5,610 23,493,500 37,622,680,000 1 431 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 1,030 0 0.00 0 0 0 2 432 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 625 625 0 0.00 122 123,900 76,770,000 1 433 MPOW Megapower Makmur Tbk. --U7---2 90 87 -3 -3.33 71 118,800 10,336,600 2 434 MPPA Matahari Putra Prima Tbk. --U9---1 112 113 1 0.89 460 3,401,400 399,746,800 1 435 MPRO Maha Properti Indonesia Tbk. --U6---2 1,155 1,155 0 0.00 2 200 231,000 2 436 MRAT Mustika Ratu Tbk. --U5---1 142 148 6 4.23 5 800 116,100 1 437 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 3,960 3,960 0 0.00 2 1,800 7,196,000 2 438 MSIN MNC Studios International Tbk. --M9---2 400 386 -14 -3.50 53 113,700 43,888,600 2 439 MSKY MNC Sky Vision Tbk. --U9---1 1,300 1,300 0 0.00 0 0 0 1 440 MTDL Metrodata Electronics Tbk. --S9K--1 1,710 1,745 35 2.05 297 764,800 1,318,787,000 1 441 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 442 MTLA Metropolitan Land Tbk. --U6---1 520 460 -60 -11.54 1 500 230,000 1 443 MTPS Meta Epsi Tbk. --U7---2 330 342 12 3.64 21 15,200 5,061,600 2 444 MTRA Mitra Pemuda Tbk. --U6---2 230 238 8 3.48 10 24,800 5,889,400 2 445 MTSM Metro Realty Tbk. --U6---2 195 169 -26 -13.33 6 1,400 244,600 2 446 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 65 64 -1 -1.54 949 2,564,500 166,630,300 2 447 MYOH Samindo Resources Tbk. --U2---1 1,190 1,195 5 0.42 8 46,600 55,687,000 1 448 MYOR Mayora Indah Tbk. --M5KB-1 1,930 1,995 65 3.37 896 3,697,600 7,316,896,000 1 449 MYRX Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 450 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 451 MYTX Asia Pacific Investama Tbk. --U4---1 53 52 -1 -1.89 105 839,700 42,045,500 1 452 NASA Ayana Land International Tbk. --U9---2 199 199 0 0.00 0 0 0 2 453 NATO Nusantara Properti Internasional Tbk. --U9---2 1,160 1,160 0 0.00 276 7,491,700 8,612,266,000 2 454 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 139 134 -5 -3.60 3 2,000 270,100 2 455 NFCX NFC Indonesia Tbk. --S9---2 2,840 2,900 60 2.11 1 100 290,000 2 456 NICK Charnic Capital Tbk. --U9---2 306 310 4 1.31 1 200 62,000 2 457 NIKL Pelat Timah Nusantara Tbk. --U3---1 560 530 -30 -5.36 1,267 6,896,000 3,790,116,000 1 458 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 459 NIRO City Retail Developments Tbk. --U6---2 150 150 0 0.00 14 404,100 60,611,300 2 460 NISP Bank OCBC NISP Tbk. --U8---1 845 850 5 0.59 8 18,100 15,386,000 1 461 NOBU Bank Nationalnobu Tbk. --U8---1 915 915 0 0.00 1 100 91,500 1 462 NRCA Nusa Raya Cipta Tbk. --U6---1 354 354 0 0.00 22 17,200 6,092,200 1 463 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 10 2,700 135,000 2 464 NZIA Nusantara Almazia Tbk. --U6---1 488 482 -6 -1.23 5 2,000 964,600 1 465 OASA Protech Mitra Perkasa Tbk. --U7---2 362 362 0 0.00 0 0 0 2 466 OCAP Onix Capital Tbk. --U9---2 198 195 -3 -1.52 4 600 116,900 2 467 OKAS Ancora Indonesia Resources Tbk. --U9---2 129 118 -11 -8.53 116 510,100 62,431,700 2 468 OMRE Indonesia Prima Property Tbk --U6---2 825 825 0 0.00 0 0 0 2 469 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 84 81 -3 -3.57 99 993,300 81,582,800 2 470 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 3 300 15,000 1 471 PALM Provident Agro Tbk. --U1---2 191 191 0 0.00 1 100 19,100 2 472 PAMG Bima Sakti Pertiwi Tbk. --U6---1 129 116 -13 -10.08 891 9,081,200 1,084,057,900 1 473 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 91 91 0 0.00 4 8,900 809,900 2 474 PANR Panorama Sentrawisata Tbk. --U9---1 280 280 0 0.00 163 1,069,900 299,566,000 1 475 PANS Panin Sekuritas Tbk. --U8---1 1,300 1,300 0 0.00 2 1,400 1,820,000 1 476 PBID Panca Budi Idaman Tbk. --U3---1 1,005 1,005 0 0.00 0 0 0 1 477 PBRX Pan Brothers Tbk. --S4---1 294 342 48 16.33 212 1,208,700 394,840,400 1 478 PBSA Paramita Bangun Sarana Tbk. --U6---1 760 690 -70 -9.21 8 30,200 19,686,500 1 479 PCAR Prima Cakrawala Abadi Tbk. --U5---2 228 236 8 3.51 12 4,600 1,127,800 2 480 PDES Destinasi Tirta Nusantara Tbk --U9---2 900 900 0 0.00 0 0 0 2 481 PEGE Panca Global Kapital Tbk. --U9---2 134 134 0 0.00 0 0 0 2 482 PEHA Phapros Tbk. --U5---2 970 975 5 0.52 7 7,800 7,567,500 2 483 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,520 1,540 20 1.32 12,664 110,802,500 170,667,338,000 1 484 PGJO Tourindo Guide Indonesia Tbk. --U----3 89 88 -1 -1.12 21 31,700 2,775,200 3 485 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 344 344 0 0.00 0 0 0 2 486 PICO Pelangi Indah Canindo Tbk --U3---2 870 995 125 14.37 355 1,007,500 987,249,000 2 487 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 915 915 0 0.00 3 1,700 1,555,500 1 488 PKPK Perdana Karya Perkasa Tbk --U2---2 58 56 -2 -3.45 196 1,856,300 107,402,500 2 489 PLAS Polaris Investama Tbk --U9---2 50 50 0 0.00 0 0 0 2 490 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,150 3,150 0 0.00 0 0 0 1 491 PMJS Putra Mandiri Jembar Tbk. --U9---2 127 127 0 0.00 95 565,200 70,824,800 2 492 PNBN Bank Pan Indonesia Tbk --M8K--1 1,195 1,185 -10 -0.84 172 1,052,900 1,253,073,500 1 493 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 5 1,300 65,000 1 494 PNIN Paninvest Tbk. --U8---1 1,030 1,055 25 2.43 13 8,900 9,089,500 1 495 PNLF Panin Financial Tbk. --S8K--1 276 272 -4 -1.45 346 5,337,300 1,459,923,400 1 496 PNSE Pudjiadi & Sons Tbk. --U9---2 320 320 0 0.00 0 0 0 2 497 POLA Pool Advista Finance Tbk. --U8---2 106 95 -11 -10.38 2,144 14,650,900 1,545,045,600 2 498 POLI Pollux Investasi Internasional Tbk. --U6---2 1,430 1,320 -110 -7.69 20 4,400 5,729,500 2 499 POLL Pollux Properti Indonesia Tbk. --U6---1 10,825 11,100 275 2.54 2,095 703,200 7,702,580,000 1 500 POLU Golden Flower Tbk. --U4---2 2,130 2,130 0 0.00 0 0 0 2 501 POLY Asia Pacific Fibers Tbk --U4---2 53 52 -1 -1.89 88 676,800 35,225,800 2 502 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 17 141,500 7,075,000 2 503 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 595 720 125 21.01 6 600 400,000 2 504 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 2 200 10,000 2 505 POWR Cikarang Listrindo Tbk. --M7---2 835 830 -5 -0.60 256 2,518,700 2,093,269,500 2 506 PPRE PP Presisi Tbk. --U7---1 226 214 -12 -5.31 2,131 13,982,800 3,063,833,400 1 507 PPRO PP Properti Tbk. --U6K--1 54 54 0 0.00 1,926 72,217,400 3,940,304,300 1 508 PRAS Prima Alloy Steel Universal Tbk. --U4---1 135 135 0 0.00 0 0 0 1 509 PRDA Prodia Widyahusada Tbk. --U9---1 3,690 3,800 110 2.98 3 3,400 12,880,000 1 510 PRIM Royal Prima Tbk. --U9---2 306 344 38 12.42 35 50,000 17,930,800 2 511 PSAB J Resources Asia Pasifik Tbk. --M2---2 222 242 20 9.01 1,776 67,419,200 15,532,341,800 2 512 PSDN Prasidha Aneka Niaga Tbk --U5---2 153 169 16 10.46 7 93,600 15,814,000 2 513 PSGO Palma Serasih Tbk. --U5---2 138 135 -3 -2.17 21 37,100 5,003,000 2 514 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 515 PSSI Pelita Samudera Shipping Tbk. --U7---1 165 165 0 0.00 1 100 16,500 1 516 PTBA Bukit Asam Tbk. --S2BXO1 2,290 2,320 30 1.31 2,723 11,738,300 27,179,101,000 1 517 PTIS Indo Straits Tbk. --U7---1 79 73 -6 -7.59 4 7,900 577,300 1 518 PTPP PP (Persero) Tbk. --S6XXO1 1,450 1,475 25 1.72 3,358 17,823,500 26,203,559,000 1 519 PTPW Pratama Widya Tbk. --U7---2 650 975 325 50.00 63 2,045,200 1,994,070,000 2 520 PTRO Petrosea Tbk. --S2---1 1,500 1,500 0 0.00 117 287,600 432,536,500 1 521 PTSN Sat Nusapersada Tbk --M4---1 230 240 10 4.35 55 300,800 71,645,600 1 522 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 4,550 0 0.00 0 0 0 2 523 PUDP Pudjiadi Prestige Tbk. --U9---1 300 300 0 0.00 0 0 0 1 524 PURA Putra Rajawali Kencana Tbk. --U7---2 189 191 2 1.06 7,602 133,859,000 26,173,624,300 2 525 PURE Trinitan Metals and Minerals Tbk. --U3---1 168 183 15 8.93 3,818 32,184,600 6,149,329,400 1 526 PWON Pakuwon Jati Tbk. --S6B3O1 535 535 0 0.00 4,362 35,073,300 18,864,881,500 1 527 PYFA Pyridam Farma Tbk --U5---2 199 199 0 0.00 3 25,100 4,994,800 2 528 PZZA Sarimelati Kencana Tbk. --U9---1 1,000 1,000 0 0.00 54 73,300 73,215,000 1 529 RAJA Rukun Raharja Tbk. --S7---1 126 126 0 0.00 83 738,100 93,162,500 1 530 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,090 1,075 -15 -1.38 868 5,343,100 5,770,794,500 1 531 RANC Supra Boga Lestari Tbk. --U9---1 300 300 0 0.00 13 378,000 113,400,000 1 532 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 67 67 0 0.00 15 94,000 6,455,500 1 533 RDTX Roda Vivatex Tbk --U6---1 5,250 5,250 0 0.00 0 0 0 1 534 REAL Repower Asia Indonesia Tbk. --U6---2 163 165 2 1.23 12,127 100,546,700 16,080,998,500 2 535 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 185 185 0 0.00 0 0 0 1 536 RICY Ricky Putra Globalindo Tbk --U4---1 151 151 0 0.00 0 0 0 1 537 RIGS Rig Tenders Indonesia Tbk. --U7---2 302 280 -22 -7.28 1,560 12,036,800 3,477,760,600 2 538 RIMO Rimo International Lestari Tbk --U6---2 50 50 0 0.00 0 0 0 2 539 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 478 476 -2 -0.42 63 342,000 163,252,800 2 540 RMBA Bentoel Internasional Investama Tbk. --U5---1 300 316 16 5.33 1 100 31,600 1 541 RODA Pikko Land Development Tbk. --U6---2 53 53 0 0.00 88 2,730,200 145,032,300 2 542 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 0 0.00 96 282,900 367,140,000 1 543 RUIS Radiant Utama Interinsco Tbk. --U2---2 220 220 0 0.00 0 0 0 2 544 SAFE Steady Safe Tbk --U7---2 175 184 9 5.14 43 204,200 37,397,700 2 545 SAME Sarana Meditama Metropolitan Tbk. --M9---2 200 202 2 1.00 15 19,600 3,959,700 2 546 SAPX Satria Antaran Prima Tbk. --U7---2 935 935 0 0.00 0 0 0 2 547 SATU Kota Satu Properti Tbk. --U6---2 57 58 1 1.75 12 210,600 11,754,000 2 548 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 2,700 0 0.00 0 0 0 2 549 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,200 0 0.00 1 1,000 9,200,000 1 550 SCMA Surya Citra Media Tbk. --S9XXO1 1,405 1,395 -10 -0.71 1,543 12,437,900 17,257,576,000 1 551 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 29,000 0 0.00 0 0 0 2 552 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 0 0.00 0 0 0 2 553 SDPC Millennium Pharmacon International Tbk. --U9---1 100 96 -4 -4.00 123 1,462,000 140,091,000 1 554 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 760 800 40 5.26 1 100 80,000 1 555 SFAN Surya Fajar Capital Tbk. --U9---2 950 950 0 0.00 4 10,200 9,640,000 2 556 SGRO Sampoerna Agro Tbk. --U1---1 2,380 2,380 0 0.00 0 0 0 1 557 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 3,500 0 0.00 0 0 0 2 558 SHIP Sillo Maritime Perdana Tbk. --M7---2 745 740 -5 -0.67 81 680,900 504,345,000 2 559 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,200 1,210 10 0.83 560 3,285,500 3,958,584,500 1 560 SILO Siloam International Hospitals Tbk. --M9K--1 6,575 6,575 0 0.00 124 204,100 1,341,555,000 1 561 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 5 61,000 3,050,000 2 562 SIMP Salim Ivomas Pratama Tbk. --M1---1 384 380 -4 -1.04 384 3,501,300 1,332,000,800 1 563 SINI Singaraja Putra Tbk. --U3---2 1,490 1,490 0 0.00 0 0 0 2 564 SIPD Sierad Produce Tbk. --U3---2 960 915 -45 -4.69 2 3,000 2,745,000 2 565 SKBM Sekar Bumi Tbk. --U5---2 360 400 40 11.11 2 300 121,400 2 566 SKLT Sekar Laut Tbk. --U5---2 1,610 1,610 0 0.00 0 0 0 2 567 SKRN Superkrane Mitra Utama Tbk. --S6---2 505 505 0 0.00 16 8,600 4,368,000 2 568 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 57 57 0 0.00 282 756,900 43,414,400 2 569 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,720 4,790 70 1.48 29 17,400 83,355,000 2 570 SMAR Smart Tbk. --U1---2 3,830 3,830 0 0.00 1 200 766,000 2 571 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 356 338 -18 -5.06 10,567 83,261,400 30,980,191,000 1 572 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 995 995 0 0.00 11 14,200 14,193,000 1 573 SMDM Suryamas Dutamakmur Tbk. --U6---2 120 120 0 0.00 5 4,100 445,500 2 574 SMDR Samudera Indonesia Tbk. --U7---1 206 204 -2 -0.97 40 77,000 15,831,200 1 575 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 12,400 12,350 -50 -0.40 3,822 5,738,200 71,171,967,500 1 576 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 212 208 -4 -1.89 11 113,400 23,567,200 1 577 SMMA Sinarmas Multiartha Tbk. --U8---1 15,225 15,225 0 0.00 0 0 0 1 578 SMMT Golden Eagle Energy Tbk. --U2---2 106 111 5 4.72 2 300 33,000 2 579 SMRA Summarecon Agung Tbk. --S6K--1 895 895 0 0.00 1,636 10,713,300 9,629,660,500 1 580 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 581 SMSM Selamat Sempurna Tbk. --S4K--1 1,440 1,425 -15 -1.04 570 1,720,500 2,458,945,500 1 582 SOCI Soechi Lines Tbk. --M7---1 141 140 -1 -0.71 868 6,478,000 902,084,100 1 583 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 5,275 0 0.00 0 0 0 1 584 SOSS Shield On Service Tbk. --U9---2 338 388 50 14.79 25 122,100 47,812,400 2 585 SOTS Satria Mega Kencana Tbk. --U9---2 236 236 0 0.00 0 0 0 2 586 SPMA Suparma Tbk. --U3---1 304 306 2 0.66 4 800 245,000 1 587 SPTO Surya Pertiwi Tbk. --S9K--2 840 840 0 0.00 95 1,481,100 1,242,773,000 2 588 SQMI Wilton Makmur Indonesia Tbk. --U9---2 234 236 2 0.85 1,066 9,605,500 2,332,745,200 2 589 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 258 262 4 1.55 1 200 52,400 1 590 SRIL Sri Rejeki Isman Tbk. --S4LKO1 222 224 2 0.90 602 8,765,400 1,955,340,800 1 591 SRSN Indo Acidatama Tbk --U3---1 59 58 -1 -1.69 61 1,379,800 81,034,600 1 592 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,560 3,580 20 0.56 7 29,100 104,228,000 2 593 SSIA Surya Semesta Internusa Tbk. --S6K--1 690 700 10 1.45 870 20,622,700 14,200,744,500 1 594 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 800 800 0 0.00 466 64,985,400 51,503,385,000 1 595 SSTM Sunson Textile Manufacture Tbk --U4---2 500 500 0 0.00 0 0 0 2 596 STAR Buana Artha Anugerah Tbk. --U4---1 160 159 -1 -0.62 23 453,000 71,401,100 1 597 STTP Siantar Top Tbk. --U5---2 3,700 4,600 900 24.32 7 19,100 70,780,000 2 598 SUGI Sugih Energy Tbk. --U9---2 50 50 0 0.00 0 0 0 2 599 SULI SLJ Global Tbk. --U3---1 51 51 0 0.00 7 212,800 10,640,100 1 600 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 4,000 0 0.00 0 0 0 2 601 SURE Super Energy Tbk. --U2---2 2,980 2,980 0 0.00 0 0 0 2 602 SWAT Sriwahana Adityakarta Tbk. --U3---2 90 89 -1 -1.11 34 318,000 28,624,100 2 603 TALF Tunas Alfin Tbk. --U3---2 234 262 28 11.97 5 5,600 1,451,000 2 604 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 214 220 6 2.80 322 28,977,400 6,204,200,200 2 605 TARA Sitara Propertindo Tbk. --U6---1 198 198 0 0.00 0 0 0 1 606 TAXI Express Transindo Utama Tbk. --U7---1 50 50 0 0.00 0 0 0 1 607 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,200 1,225 25 2.08 3,842 37,157,600 45,388,569,500 1 608 TBLA Tunas Baru Lampung Tbk. --S5---1 840 840 0 0.00 78 263,300 220,143,000 1 609 TBMS Tembaga Mulia Semanan Tbk. --U3---2 800 800 0 0.00 0 0 0 2 610 TCID Mandom Indonesia Tbk. --U5---1 9,800 9,800 0 0.00 0 0 0 1 611 TCPI Transcoal Pacific Tbk. --U7---2 6,375 6,525 150 2.35 8,162 6,057,100 39,185,810,000 2 612 TDPM Tridomain Performance Materials Tbk. --U3K--1 197 198 1 0.51 37 225,500 44,782,200 1 613 TEBE Dana Brata Luhur Tbk. --U7---2 1,800 1,800 0 0.00 195 277,900 500,578,500 2 614 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 210 210 0 0.00 2,891 71,554,200 15,130,308,800 1 615 TFAS Telefast Indonesia Tbk. --U9---2 131 140 9 6.87 43 35,700 5,091,800 2 616 TFCO Tifico Fiber Indonesia Tbk. --U4---2 350 352 2 0.57 1 100 35,200 2 617 TGKA Tigaraksa Satria Tbk. --U9---2 5,000 5,000 0 0.00 0 0 0 2 618 TGRA Terregra Asia Energy Tbk. --U7---1 104 110 6 5.77 795 8,983,900 998,899,000 1 619 TIFA Tifa Finance Tbk. --U8---2 210 210 0 0.00 0 0 0 2 620 TINS Timah Tbk. --S2K--1 740 730 -10 -1.35 931 8,535,300 6,285,862,500 1 621 TIRA Tira Austenite Tbk --U9---2 258 258 0 0.00 3 1,700 438,600 2 622 TIRT Tirta Mahakam Resources Tbk --U3---1 51 51 0 0.00 7 8,900 447,400 1 623 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 8,700 8,850 150 1.72 1,195 1,185,200 10,423,152,500 1 624 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,760 3,790 30 0.80 4,868 53,578,900 203,296,314,000 1 625 TMAS Temas Tbk. --M7---1 92 91 -1 -1.09 184 1,165,400 107,383,500 1 626 TMPO Tempo Intimedia Tbk. --U9---2 153 153 0 0.00 0 0 0 2 627 TNCA Trimuda Nuansa Citra Tbk. --M7---2 244 254 10 4.10 7 14,100 3,592,600 2 628 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 350 0 0.00 1 100 35,000 1 629 TOPS Totalindo Eka Persada Tbk. --U6K--1 158 143 -15 -9.49 1,007 11,133,000 1,664,875,700 1 630 TOTL Total Bangun Persada Tbk. --S6---1 410 410 0 0.00 61 1,939,900 799,272,400 1 631 TOTO Surya Toto Indonesia Tbk. --U3---2 262 258 -4 -1.53 67 297,000 77,734,200 2 632 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 850 880 30 3.53 16,569 141,044,800 122,440,318,000 1 633 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,725 8,800 75 0.86 636 2,759,400 24,170,512,500 2 634 TPMA Trans Power Marine Tbk. --U7---2 290 290 0 0.00 0 0 0 2 635 TRAM Trada Alam Minera Tbk. --U2---1 50 50 0 0.00 0 0 0 1 636 TRIL Triwira Insanlestari Tbk. --U9---2 50 50 0 0.00 0 0 0 2 637 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 138 138 0 0.00 2 20,100 2,773,800 1 638 TRIN Perintis Triniti Properti Tbk. --U6---2 250 238 -12 -4.80 1,485 19,210,200 4,654,148,600 2 639 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 640 TRIS Trisula International Tbk. --U4---2 296 298 2 0.68 72 839,300 250,516,200 2 641 TRST Trias Sentosa Tbk. --U3---1 380 380 0 0.00 0 0 0 1 642 TRUK Guna Timur Raya Tbk. --S7---2 88 88 0 0.00 13 161,300 14,045,400 2 643 TRUS Trust Finance Indonesia Tbk --U8---2 336 350 14 4.17 1 100 35,000 2 644 TSPC Tempo Scan Pacific Tbk. --U5---1 1,370 1,370 0 0.00 7 5,200 7,098,500 1 645 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,480 3,470 -10 -0.29 2 1,000 3,470,000 2 646 TURI Tunas Ridean Tbk. --U9---1 1,010 1,010 0 0.00 26 1,996,500 2,006,953,000 1 647 UCID Uni-Charm Indonesia Tbk. --U4---1 1,815 1,800 -15 -0.83 605 881,000 1,583,977,500 1 648 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,610 1,605 -5 -0.31 135 183,600 296,465,500 1 649 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,450 3,450 0 0.00 5 1,000 3,450,000 1 650 UNIT Nusantara Inti Corpora Tbk --U4---2 164 164 0 0.00 1 100 16,400 2 651 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 94 94 0 0.00 26 104,300 9,831,300 1 652 UNTR United Tractors Tbk. --S9BXO1 18,700 18,800 100 0.53 3,258 3,671,200 69,107,247,500 1 653 UNVR Unilever Indonesia Tbk. --M5BXO1 7,950 7,900 -50 -0.63 5,313 11,461,800 90,802,820,000 1 654 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,790 2,030 240 13.41 598 2,939,800 5,683,243,000 2 655 VICO Victoria Investama Tbk. --U8---1 112 112 0 0.00 0 0 0 1 656 VINS Victoria Insurance Tbk. --U8---2 113 110 -3 -2.65 8 5,200 572,500 2 657 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 59 120,135,600 6,006,780,000 1 658 VOKS Voksel Electric Tbk. --U4---1 290 296 6 2.07 64 393,100 115,346,200 1 659 VRNA Verena Multi Finance Tbk. --U8---2 130 130 0 0.00 1 7,800 1,014,000 2 660 WAPO Wahana Pronatural Tbk. --U9---2 78 78 0 0.00 2 51,600 4,024,800 2 661 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 290 282 -8 -2.76 609 8,547,500 2,446,747,600 1 662 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 151 152 1 0.66 186 2,148,300 325,408,300 1 663 WICO Wicaksana Overseas International Tbk. --U9---2 500 492 -8 -1.60 2 200 98,400 2 664 WIIM Wismilak Inti Makmur Tbk. --S5---1 140 139 -1 -0.71 59 164,900 22,887,400 1 665 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,020 1,975 -45 -2.23 2,833 10,845,000 21,609,813,500 1 666 WINS Wintermar Offshore Marine Tbk. --U7---1 96 91 -5 -5.21 11 95,500 8,675,800 1 667 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 262 258 -4 -1.53 19 141,100 37,027,400 1 668 WOOD Integra Indocabinet Tbk. --S5K--1 492 500 8 1.63 1,906 36,420,500 18,029,243,100 1 669 WOWS Ginting Jaya Energi Tbk. --U2---2 107 104 -3 -2.80 462 4,377,100 445,070,900 2 670 WSBP Waskita Beton Precast Tbk. --S3K--1 264 256 -8 -3.03 1,714 22,363,200 5,793,860,800 1 671 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,230 1,195 -35 -2.85 4,626 40,192,300 48,304,375,500 1 672 WTON Wijaya Karya Beton Tbk. --S3K--1 404 402 -2 -0.50 343 4,746,400 1,912,600,800 1 673 YELO Yelooo Integra Datanet Tbk. --S9---2 62 61 -1 -1.61 140 904,800 55,395,000 2 674 YPAS Yanaprima Hastapersada Tbk --U3---2 530 398 -132 -24.91 3 6,100 3,220,800 2 675 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 200 0 0.00 0 0 0 2 676 ZBRA Zebra Nusantara Tbk --U9---2 58 63 5 8.62 866 4,874,900 320,950,100 2 677 ZINC Kapuas Prima Coal Tbk. --U2---2 358 356 -2 -0.56 768 19,908,700 7,071,481,800 2 678 ZONE Mega Perintis Tbk. --U4---2 490 488 -2 -0.41 45 490,600 238,604,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------