STOCK QUOTATION ------------------- DATE : Monday, 10 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 12,050 11,450 -600 -4.98 1,196 906,000 10,554,050,000 1 2 ABBA Mahaka Media Tbk. --U9---2 69 67 -2 -2.90 366 3,753,600 254,927,600 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 1,680 1,610 -70 -4.17 2,050 9,060,800 14,737,011,000 1 6 ACST Acset Indonusa Tbk. --U6---1 790 785 -5 -0.63 49 234,300 183,966,000 1 7 ADES Akasha Wira International Tbk. --U5---2 955 925 -30 -3.14 12 1,600 1,483,500 2 8 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,030 985 -45 -4.37 2,027 8,251,900 8,218,291,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,075 10,000 -75 -0.74 42 169,600 1,704,302,500 1 10 ADMG Polychem Indonesia Tbk --U3---1 146 145 -1 -0.68 43 399,600 57,769,100 1 11 ADRO Adaro Energy Tbk. --S2BXO1 1,305 1,280 -25 -1.92 2,512 19,636,900 25,177,261,000 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 442 454 12 2.71 44 378,200 166,136,200 2 13 AGII Aneka Gas Industri Tbk. --S3---1 575 570 -5 -0.87 31 17,700 10,170,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 153 149 -4 -2.61 306 1,476,600 221,585,300 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 150 150 0 0.00 2 30,400 4,560,000 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 56 57 1 1.79 7 9,600 554,500 2 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 180 0 0.00 0 0 0 2 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 168 0 0.00 0 0 0 1 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 0 0.00 0 0 0 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 340 340 0 0.00 0 0 0 2 21 AKRA AKR Corporindo Tbk. --S9XXO1 3,400 3,290 -110 -3.24 2,466 14,475,300 47,446,599,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 424 442 18 4.25 5 2,500 1,073,000 2 23 ALDO Alkindo Naratama Tbk. --U3---2 454 454 0 0.00 2 1,400 636,200 2 24 ALKA Alakasa Industrindo Tbk --U3---2 328 324 -4 -1.22 2 200 65,000 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 318 318 0 0.00 0 0 0 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 396 400 4 1.01 2 1,100 437,600 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 304 280 -24 -7.89 6 5,300 1,537,400 2 28 AMAR Bank Amar Indonesia Tbk. --U8---2 426 408 -18 -4.23 265 439,400 179,874,600 2 29 AMFG Asahimas Flat Glass Tbk. --U3---1 3,280 3,300 20 0.61 6 8,200 26,810,000 1 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 398 -2 -0.50 2 1,100 428,200 2 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,470 2,370 -100 -4.05 344 517,900 1,261,778,000 2 32 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 800 800 0 0.00 141 1,291,600 1,037,105,000 1 33 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 36 155,700 7,785,000 2 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 860 880 20 2.33 21 120,700 103,465,500 1 35 ANTM Aneka Tambang Tbk. --S2XXO1 730 720 -10 -1.37 4,760 50,506,700 36,867,130,500 1 36 APEX Apexindo Pratama Duta Tbk. --U2---2 232 230 -2 -0.86 3 1,100 253,000 2 37 APIC Pacific Strategic Financial Tbk. --U8---2 700 710 10 1.43 3 70,700 50,193,000 2 38 APII Arita Prima Indonesia Tbk. --U9---2 199 193 -6 -3.02 7 55,300 10,873,200 2 39 APLI Asiaplast Industries Tbk. --U3---1 166 156 -10 -6.02 5 33,300 5,258,200 1 40 APLN Agung Podomoro Land Tbk. --M6K--1 158 158 0 0.00 418 5,705,800 897,547,900 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 1 100 73,500 2 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,995 1,920 -75 -3.76 486 719,000 1,430,068,000 2 45 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. --S3---1 462 460 -2 -0.43 88 1,586,900 730,116,200 1 47 ARTA Arthavest Tbk --U9---2 310 310 0 0.00 1 2,000 620,000 2 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 0 0.00 1 400 20,000 1 49 ARTO Bank Artos Indonesia Tbk. --U8---2 3,400 3,500 100 2.94 34 25,800 91,216,000 2 50 ASBI Asuransi Bintang Tbk. --U8---2 298 256 -42 -14.09 3 20,100 5,145,600 2 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 1,000 0 0.00 8 2,300 2,300,000 1 52 ASGR Astra Graphia Tbk. --U9---1 955 955 0 0.00 13 22,900 21,830,000 1 53 ASII Astra International Tbk. --S4BXO1 6,400 6,200 -200 -3.12 6,832 45,366,900 282,938,272,500 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 124 120 -4 -3.23 6 55,400 6,688,100 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,345 1,335 -10 -0.74 187 389,900 512,091,500 1 56 ASRI Alam Sutera Realty Tbk. --S6---1 191 185 -6 -3.14 956 4,633,000 859,629,300 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--1 605 605 0 0.00 373 9,360,900 5,520,828,000 1 59 ATIC Anabatic Technologies Tbk. --U9---1 650 690 40 6.15 2 200 137,500 1 60 AUTO Astra Otoparts Tbk. --M4---1 1,165 1,165 0 0.00 240 537,400 621,381,500 1 61 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 0 0 0 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 72 72 0 0.00 78 445,000 32,359,300 2 64 BALI Bali Towerindo Sentra Tbk. --U7---2 910 925 15 1.65 5 2,900 2,686,000 2 65 BAPA Bekasi Asri Pemula Tbk. --U6---1 53 54 1 1.89 2 200 10,800 1 66 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 4 5,100 255,000 2 67 BATA Sepatu Bata Tbk. --U4---1 625 625 0 0.00 0 0 0 1 68 BAYU Bayu Buana Tbk --U9---2 1,125 1,070 -55 -4.89 2 1,000 1,070,000 2 69 BBCA Bank Central Asia Tbk. --S8B3O1 33,800 33,925 125 0.37 7,402 13,315,700 448,548,767,500 1 70 BBHI Bank Harda Internasional Tbk. --U8---2 109 104 -5 -4.59 3 500 52,600 2 71 BBKP Bank Bukopin Tbk. --S8---1 210 204 -6 -2.86 372 4,394,200 910,541,600 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 7,325 -25 -0.34 2,352 12,079,300 88,138,802,500 1 75 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,550 4,500 -50 -1.10 10,034 170,890,600 765,944,517,000 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 1,845 1,835 -10 -0.54 2,405 11,125,000 20,394,335,500 1 78 BBYB Bank Yudha Bhakti Tbk. --U8---1 294 296 2 0.68 6 101,000 29,892,000 1 79 BCAP MNC Kapital Indonesia Tbk. --S8---1 146 146 0 0.00 4,334 6,393,200 944,219,600 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 6 27,300 1,365,000 2 82 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,580 3,420 -160 -4.47 587 1,115,700 3,872,454,000 1 83 BEEF Estika Tata Tiara Tbk. --S1---2 370 372 2 0.54 148 612,100 226,240,200 2 84 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 7 3,600 180,000 2 85 BELL Trisula Textile Industries Tbk. --U4---2 550 550 0 0.00 32 57,700 31,735,000 2 86 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 172 166 -6 -3.49 530 5,169,500 872,788,700 1 87 BFIN BFI Finance Indonesia Tbk. --S8---2 550 550 0 0.00 14 56,800 31,239,000 2 88 BGTG Bank Ganesha Tbk. --U8---2 52 50 -2 -3.85 59 2,355,100 119,107,300 2 89 BHIT MNC Investama Tbk. --S9---1 65 62 -3 -4.62 2,342 10,015,900 627,209,100 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 1 100 5,000 2 92 BINA Bank Ina Perdana Tbk. --U8---1 915 900 -15 -1.64 44 133,200 121,234,500 1 93 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 3 1,600 80,000 2 94 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 1 100 5,000 2 95 BIRD Blue Bird Tbk. --S7---1 2,470 2,400 -70 -2.83 84 147,600 359,138,000 1 96 BISI BISI International Tbk. --U1---1 1,000 1,000 0 0.00 24 15,600 15,505,500 1 97 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,035 1,010 -25 -2.42 1,650 4,843,700 4,920,989,500 1 98 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 650 645 -5 -0.77 646 1,930,300 1,238,358,000 1 99 BKDP Bukit Darmo Property Tbk --U6---2 56 56 0 0.00 1 2,100 117,600 2 100 BKSL Sentul City Tbk. --S6K--1 58 55 -3 -5.17 1,408 101,619,800 5,606,850,000 1 101 BKSW Bank QNB Indonesia Tbk. --U8---2 164 164 0 0.00 3 300 47,600 2 102 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 1 100 5,000 1 103 BLTZ Graha Layar Prima Tbk. --U9---2 3,150 3,200 50 1.59 3 800 2,560,000 2 104 BLUE Berkah Prima Perkasa Tbk. --U9---2 530 525 -5 -0.94 131 95,400 50,545,000 2 105 BMAS Bank Maspion Indonesia Tbk. --U8---2 220 214 -6 -2.73 6 1,900 416,400 2 106 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,725 7,725 0 0.00 4,815 39,276,900 302,532,210,000 1 107 BMSR Bintang Mitra Semestaraya Tbk --U9---1 85 85 0 0.00 28 98,400 8,551,300 1 108 BMTR Global Mediacom Tbk. --S9K--1 352 348 -4 -1.14 5,162 15,305,900 5,379,565,600 1 109 BNBA Bank Bumi Arta Tbk. --U8---1 314 314 0 0.00 3 24,700 7,755,800 1 110 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 1 300 15,000 2 111 BNGA Bank CIMB Niaga Tbk. --M8K--1 875 840 -35 -4.00 739 10,392,200 8,807,693,000 1 112 BNII Bank Maybank Indonesia Tbk. --M8---1 202 200 -2 -0.99 24 116,500 23,285,900 1 113 BNLI Bank Permata Tbk. --M8K--1 1,205 1,190 -15 -1.24 593 5,678,100 6,731,763,000 1 114 BOGA Bintang Oto Global Tbk. --U9K--2 1,580 1,580 0 0.00 871 9,091,700 14,321,086,000 2 115 BOLA Bali Bintang Sejahtera Tbk. --U9---2 260 260 0 0.00 23 10,900 2,782,000 2 116 BOLT Garuda Metalindo Tbk. --U4---2 825 805 -20 -2.42 86 103,000 83,939,500 2 117 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 131 127 -4 -3.05 123 788,000 100,414,100 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 92 92 0 0.00 3 14,000 1,283,600 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---1 324 316 -8 -2.47 335 2,644,200 840,149,000 1 123 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 16 53,000 2,650,000 2 124 BRNA Berlina Tbk. --U3---2 1,020 925 -95 -9.31 1 100 92,500 2 125 BRPT Barito Pacific Tbk. --S3XXO1 1,265 1,245 -20 -1.58 2,485 39,302,000 48,972,906,000 1 126 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,195 1,140 -55 -4.60 1,480 6,268,700 7,214,227,000 1 127 BSIM Bank Sinarmas Tbk. --U8---1 555 555 0 0.00 0 0 0 1 128 BSSR Baramulti Suksessarana Tbk. --U2---2 1,870 1,850 -20 -1.07 3 600 1,114,000 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 0 0 0 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 0 0 0 2 133 BTPN Bank BTPN Tbk. --U8---1 2,940 2,940 0 0.00 27 6,100 17,721,000 1 134 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,630 4,510 -120 -2.59 2,724 3,767,300 17,133,411,000 1 135 BUDI Budi Starch & Sweetener Tbk. --U5---1 99 96 -3 -3.03 21 895,600 86,758,600 1 136 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,370 1,370 0 0.00 2 1,600 2,192,000 2 137 BULL Buana Lintas Lautan Tbk. --S7---1 170 168 -2 -1.18 257 36,331,700 6,174,089,800 1 138 BUMI Bumi Resources Tbk. --U2---2 53 52 -1 -1.89 864 69,300,500 3,609,795,700 2 139 BUVA Bukit Uluwatu Villa Tbk. --U9---2 71 82 11 15.49 69 986,400 75,264,700 2 140 BVIC Bank Victoria International Tbk. --U8---1 66 66 0 0.00 52 1,134,000 74,229,700 1 141 BWPT Eagle High Plantations Tbk. --U1---1 127 117 -10 -7.87 3,280 35,159,400 4,262,289,500 1 142 BYAN Bayan Resources Tbk. --U2---1 15,200 15,200 0 0.00 0 0 0 1 143 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 58 57 -1 -1.72 123 1,371,300 78,082,800 2 144 CAMP Campina Ice Cream Industry Tbk. --U5---1 310 300 -10 -3.23 116 423,400 128,262,400 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 90 88 -2 -2.22 194 1,009,500 85,667,300 1 147 CASA Capital Financial Indonesia Tbk. --U8---2 414 414 0 0.00 4 150,200 62,180,800 2 148 CASS Cardig Aero Services Tbk. --U7---2 486 482 -4 -0.82 1 100 48,200 2 149 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 258 256 -2 -0.78 64 326,900 83,896,800 2 150 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,545 1,540 -5 -0.32 24 8,700 13,434,500 1 151 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 72 68 -4 -5.56 35 714,500 49,705,300 2 152 CFIN Clipan Finance Indonesia Tbk. --U8---1 254 254 0 0.00 9 107,800 27,381,200 1 153 CINT Chitose Internasional Tbk. --U5---2 278 254 -24 -8.63 12 53,100 14,481,400 2 154 CITA Cita Mineral Investindo Tbk. XRU2---2 2,000 1,940 -60 -3.00 33 173,400 323,043,500 2 155 CITY Natura City Developments Tbk. --U6---1 71 68 -3 -4.23 40 85,200 5,839,000 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 2,920 2,950 30 1.03 410 1,295,300 3,814,630,000 2 158 CLEO Sariguna Primatirta Tbk. --M5K--1 482 478 -4 -0.83 381 5,470,200 2,644,132,400 1 159 CLPI Colorpak Indonesia Tbk. --U9---2 725 740 15 2.07 10 4,000 2,916,000 2 160 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,900 1,750 -150 -7.89 6 49,800 92,411,500 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 2 500 25,000 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---2 330 330 0 0.00 1 600 198,000 2 165 COCO Wahana Interfood Nusantara Tbk. --U5---2 855 855 0 0.00 14 225,300 191,219,000 2 166 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 1 100 5,000 2 167 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,375 6,225 -150 -2.35 2,476 3,871,400 24,230,495,000 1 168 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 6 4,300 215,000 2 169 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 1 100 5,000 1 170 CSAP Catur Sentosa Adiprana Tbk. --U9---1 446 446 0 0.00 0 0 0 1 171 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 79 75 -4 -5.06 146 644,400 48,126,600 2 172 CSRA Cisadane Sawit Raya Tbk. --U1---2 680 590 -90 -13.24 2,461 13,774,800 8,254,102,000 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 920 905 -15 -1.63 1,729 9,658,600 8,701,149,000 1 175 CTTH Citatah Tbk. --U2---2 56 55 -1 -1.79 6 15,400 860,200 2 176 DART Duta Anggada Realty Tbk. --U6---1 270 270 0 0.00 0 0 0 1 177 DAYA Duta Intidaya Tbk. --U9---2 300 282 -18 -6.00 1 100 28,200 2 178 DEAL Dewata Freightinternational Tbk. --U7---2 109 111 2 1.83 872 6,041,700 672,735,000 2 179 DEFI Danasupra Erapacific Tbk. --U8---2 1,900 1,890 -10 -0.53 32 38,000 71,883,500 2 180 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 0 0 0 1 181 DFAM Dafam Property Indonesia Tbk. --U9---2 392 394 2 0.51 41 62,400 24,462,800 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---1 284 282 -2 -0.70 38 892,000 250,663,400 1 185 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,620 2,550 -70 -2.67 31 42,400 106,042,000 2 186 DKFT Central Omega Resources Tbk. --S2---2 120 119 -1 -0.83 262 3,144,100 373,739,600 2 187 DLTA Delta Djakarta Tbk. --U5---1 6,500 6,350 -150 -2.31 5 2,100 13,405,000 1 188 DMAS Puradelta Lestari Tbk. --M6K--1 288 284 -4 -1.39 1,633 26,974,900 7,671,927,000 1 189 DMMX Digital Mediatama Maxima Tbk. --U9---2 208 210 2 0.96 98 3,173,300 670,425,600 2 190 DMND Diamond Food Indonesia Tbk. --U5---1 990 935 -55 -5.56 250 378,700 360,013,000 1 191 DNAR Bank Oke Indonesia Tbk. --U8---1 186 186 0 0.00 0 0 0 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---1 216 214 -2 -0.93 265 2,049,200 439,511,400 1 194 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 282 254 -28 -9.93 2 300 76,200 1 195 DPUM Dua Putra Utama Makmur Tbk. --U9---1 98 100 2 2.04 4 20,600 2,017,300 1 196 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 100 100 0 0.00 15 45,700 4,499,300 1 197 DSNG Dharma Satya Nusantara Tbk. --S1---1 440 428 -12 -2.73 74 532,400 229,808,200 1 198 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,600 15,500 1,900 13.97 8 800 11,710,000 1 199 DUCK Jaya Bersama Indo Tbk. --U9---1 1,200 1,170 -30 -2.50 19 19,200 22,728,000 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 2,170 -30 -1.36 4 400 872,000 1 202 DWGL Dwi Guna Laksana Tbk. --U9---2 196 190 -6 -3.06 13 3,400 654,600 2 203 DYAN Dyandra Media International Tbk. --S9---1 68 68 0 0.00 73 350,200 23,688,400 1 204 EAST Eastparc Hotel Tbk. --S9---2 96 92 -4 -4.17 161 2,924,100 274,244,100 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 1,090 1,080 -10 -0.92 80 49,500 52,892,000 1 207 ELSA Elnusa Tbk. --S2K--1 260 252 -8 -3.08 1,113 17,282,100 4,405,093,400 1 208 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 209 EMDE Megapolitan Developments Tbk. --U6---2 208 206 -2 -0.96 2 10,400 2,142,400 2 210 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,800 5,400 -400 -6.90 1 200 1,080,000 1 211 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 45 9,390,700 469,535,000 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 1,740 1,745 5 0.29 2,278 11,826,000 20,552,184,000 1 215 ERTX Eratex Djaja Tbk. --U4---2 134 134 0 0.00 3 1,300 178,400 2 216 ESIP Sinergi Inti Plastindo Tbk. --U3---2 150 132 -18 -12.00 62 90,000 12,486,200 2 217 ESSA Surya Esa Perkasa Tbk. --S2K--1 240 238 -2 -0.83 145 1,579,700 371,080,200 1 218 ESTI Ever Shine Tex Tbk. --U4---1 51 50 -1 -1.96 2 300 15,100 1 219 ETWA Eterindo Wahanatama Tbk --U3---1 58 60 2 3.45 23 94,800 5,403,200 1 220 EXCL XL Axiata Tbk. --S7BXO1 2,900 2,800 -100 -3.45 5,393 26,809,000 76,264,874,000 1 221 FAST Fast Food Indonesia Tbk. SSU9---2 2,400 2,400 0 0.00 21 8,500 20,394,000 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---1 218 212 -6 -2.75 900 5,499,800 1,195,404,800 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---2 164 165 1 0.61 2,467 13,532,100 2,294,532,300 2 226 FISH FKS Multi Agro Tbk. --U9---2 2,700 2,820 120 4.44 2 2,200 6,204,000 2 227 FITT Hotel Fitra International Tbk. --U9---2 71 74 3 4.23 25 44,800 3,183,400 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---2 100 98 -2 -2.00 16 114,300 11,220,500 2 230 FORU Fortune Indonesia Tbk --U9---2 106 107 1 0.94 1 300 32,100 2 231 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 0 0.00 0 0 0 1 232 FPNI Lotte Chemical Titan Tbk. --U3---2 86 82 -4 -4.65 127 1,191,900 98,356,000 2 233 FREN Smartfren Telecom Tbk. --U7---1 114 110 -4 -3.51 3,483 40,495,300 4,472,351,200 1 234 FUJI Fuji Finance Indonesia Tbk. --U8---2 104 109 5 4.81 17 72,000 7,498,500 2 235 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 0 0 0 1 236 GDST Gunawan Dianjaya Steel Tbk. --U3---2 74 72 -2 -2.70 98 605,600 43,941,700 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---2 370 370 0 0.00 0 0 0 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 56,375 55,700 -675 -1.20 1,317 507,700 28,320,222,500 1 241 GGRP Gunung Raja Paksi Tbk. --U3---2 440 430 -10 -2.27 22 16,300 7,110,400 2 242 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,255 1,295 40 3.19 7 6,105,600 7,632,004,500 1 243 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 386 378 -8 -2.07 1,576 16,265,000 6,196,554,400 1 244 GJTL Gajah Tunggal Tbk. --S4---1 492 482 -10 -2.03 190 965,800 468,047,600 1 245 GLOB Global Teleshop Tbk. --U9---2 388 406 18 4.64 2 200 81,200 2 246 GLVA Galva Technologies Tbk. --U9---2 252 266 14 5.56 58 332,800 84,090,200 2 247 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 110 109 -1 -0.91 377 3,365,800 364,089,800 1 248 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,000 15,500 -500 -3.12 2 500 7,750,000 2 249 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 222 220 -2 -0.90 1 100 22,000 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 1,345 1,340 -5 -0.37 158 447,500 604,708,000 1 252 GPRA Perdana Gapuraprima Tbk. --U6---1 60 58 -2 -3.33 419 21,564,300 1,194,970,200 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 3 5,100 587,500 2 256 GWSA Greenwood Sejahtera Tbk. --U6---1 135 135 0 0.00 1 500 67,500 1 257 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 2 110,000 5,500,000 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---1 595 600 5 0.84 17 57,600 34,184,500 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 3,230 3,260 30 0.93 48 12,500 40,620,000 1 263 HELI Jaya Trishindo Tbk. --U7---2 171 170 -1 -0.58 8 60,100 10,219,600 2 264 HERO Hero Supermarket Tbk. --U9---1 850 830 -20 -2.35 1 100 83,000 1 265 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,140 3,090 -50 -1.59 70 73,300 228,740,000 1 266 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 580 625 45 7.76 16 163,300 99,193,000 1 267 HKMU HK Metals Utama Tbk. --U9---1 165 165 0 0.00 85 863,400 141,341,800 1 268 HMSP H.M. Sampoerna Tbk. --M5LKO1 2,030 1,995 -35 -1.72 3,152 50,740,800 101,808,028,000 1 269 HOKI Buyung Poetra Sembada Tbk. --U5K--1 895 930 35 3.91 2,317 45,805,300 42,309,882,500 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 95 87 -8 -8.42 25 36,700 3,266,500 1 272 HRME Menteng Heritage Realty Tbk. --U9---2 1,130 1,040 -90 -7.96 898 46,297,000 52,161,327,500 2 273 HRTA Hartadinata Abadi Tbk. --S5---1 270 260 -10 -3.70 258 1,446,200 378,582,400 1 274 HRUM Harum Energy Tbk. --M2K--1 1,255 1,235 -20 -1.59 221 633,400 769,525,000 1 275 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 2 2,000 100,000 2 276 IBFN Intan Baruprana Finance Tbk. --U8---2 370 368 -2 -0.54 14 121,100 44,185,000 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 11,575 75 0.65 1,577 2,697,700 31,195,445,000 1 279 ICON Island Concepts Indonesia Tbk. --U9---2 75 78 3 4.00 13 45,900 3,569,700 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---1 174 180 6 3.45 114 610,400 108,565,200 1 282 IFSH Ifishdeco Tbk. --U2---2 480 480 0 0.00 1 300 144,000 2 283 IGAR Champion Pacific Indonesia Tbk. --U3---1 298 300 2 0.67 12 56,700 16,421,400 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 50 50 0 0.00 330 7,287,100 364,958,300 1 286 IKBI Sumi Indo Kabel Tbk. --U4---2 256 256 0 0.00 22 45,400 11,360,800 2 287 IMAS Indomobil Sukses Internasional Tbk. --M4---1 880 865 -15 -1.70 244 571,700 501,770,000 1 288 IMJS Indomobil Multi Jasa Tbk. --M8---1 252 248 -4 -1.59 25 325,000 81,193,200 1 289 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 0 0.00 35 201,800 221,972,000 2 290 INAF Indofarma (Persero) Tbk. --U5---1 765 755 -10 -1.31 1,406 3,710,200 2,824,985,500 1 291 INAI Indal Aluminium Industry Tbk. --U3---2 420 418 -2 -0.48 1 100 41,800 2 292 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 3 2,300 115,000 2 293 INCI Intanwijaya Internasional Tbk --U3---1 416 384 -32 -7.69 2 500 195,600 1 294 INCO Vale Indonesia Tbk. --S2XXO1 3,310 3,260 -50 -1.51 812 5,749,300 18,759,917,000 1 295 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,850 7,750 -100 -1.27 1,572 3,995,300 30,986,815,000 1 296 INDO Royalindo Investa Wijaya Tbk. --U6---2 152 143 -9 -5.92 431 1,239,100 177,212,900 2 297 INDR Indo-Rama Synthetics Tbk. --U4---1 2,290 2,290 0 0.00 15 6,300 14,003,000 1 298 INDS Indospring Tbk. --M4---1 2,000 2,000 0 0.00 23 77,000 154,007,000 1 299 INDX Tanah Laut Tbk --U9---2 51 50 -1 -1.96 3 24,000 1,204,500 2 300 INDY Indika Energy Tbk. --S2K--1 915 845 -70 -7.65 1,929 7,665,500 6,678,002,500 1 301 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,800 6,500 -300 -4.41 4,126 5,439,700 35,731,970,000 1 302 INOV Inocycle Technology Group Tbk. --M3---2 306 306 0 0.00 45 287,900 86,624,800 2 303 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 51 0 0.00 8 6,500 328,900 1 304 INPP Indonesian Paradise Property Tbk. --U9---2 920 990 70 7.61 5 16,300 15,015,000 2 305 INPS Indah Prakasa Sentosa Tbk. --U9---2 4,000 4,000 0 0.00 507 584,800 2,333,736,000 2 306 INRU Toba Pulp Lestari Tbk. --U3---2 795 720 -75 -9.43 1 1,000 720,000 2 307 INTA Intraco Penta Tbk. --U9---2 450 468 18 4.00 8 200,100 93,643,800 2 308 INTD Inter Delta Tbk --U9---2 240 240 0 0.00 0 0 0 2 309 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 17,025 16,775 -250 -1.47 929 512,800 8,632,422,500 1 310 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 565 580 15 2.65 160 467,100 264,743,000 2 311 IPCM Jasa Armada Indonesia Tbk. --U7---2 166 165 -1 -0.60 20 12,300 2,041,700 2 312 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 77 78 1 1.30 7 1,200 93,100 1 313 IPTV MNC Vision Networks Tbk. --U9---1 398 392 -6 -1.51 110 698,000 273,907,600 1 314 IRRA Itama Ranoraya Tbk. --U9---2 715 730 15 2.10 686 11,480,000 8,207,335,500 2 315 ISAT Indosat Tbk. --S7K--1 2,370 2,260 -110 -4.64 2,797 5,167,300 11,831,321,000 1 316 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 165 165 0 0.00 659 6,538,100 1,094,387,200 1 317 ITIC Indonesian Tobacco Tbk. --U5---2 2,350 2,470 120 5.11 2,247 11,981,900 28,785,822,000 2 318 ITMA Sumber Energi Andalan Tbk. --U9---2 450 454 4 0.89 14 3,500 1,561,600 2 319 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,425 10,150 -275 -2.64 2,959 1,627,900 16,577,392,500 1 320 JAST Jasnita Telekomindo Tbk. --U7---2 1,490 1,490 0 0.00 24 2,725,300 4,042,021,000 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 83 82 -1 -1.20 31 485,600 40,214,000 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---2 510 520 10 1.96 1 100 52,000 2 326 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 450 496 46 10.22 7 2,500 1,176,600 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---2 790 775 -15 -1.90 5 700 495,500 2 329 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,495 1,450 -45 -3.01 2,303 5,643,600 8,237,308,500 1 330 JRPT Jaya Real Property Tbk. --S6K--1 530 520 -10 -1.89 355 7,018,500 3,683,252,500 1 331 JSKY Sky Energy Indonesia Tbk. --U4---1 144 135 -9 -6.25 2,217 17,613,600 2,442,514,700 1 332 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,900 4,930 30 0.61 2,989 4,969,800 24,198,332,000 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 14 138,800 133,945,000 2 335 KAEF Kimia Farma (Persero) Tbk. --M5---1 930 905 -25 -2.69 1,068 3,247,500 2,972,975,500 1 336 KARW ICTSI Jasa Prima Tbk. --U7---2 57 55 -2 -3.51 28 151,700 8,410,800 2 337 KAYU Darmi Bersaudara Tbk. --U9---2 76 78 2 2.63 741 7,820,300 601,944,600 2 338 KBLI KMI Wire & Cable Tbk. --S4K--1 474 462 -12 -2.53 195 1,123,800 524,202,800 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 0 0 0 2 343 KEEN Kencana Energi Lestari Tbk. --S7---1 416 416 0 0.00 59 2,410,600 1,004,011,600 1 344 KEJU Mulia Boga Raya Tbk. --U5---2 870 840 -30 -3.45 214 576,000 499,682,500 2 345 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 52 2 4.00 25 22,100 1,135,900 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---1 298 292 -6 -2.01 146 323,200 94,705,400 1 348 KINO Kino Indonesia Tbk. --M5---1 2,990 2,870 -120 -4.01 238 321,600 931,082,000 1 349 KIOS Kioson Komersial Indonesia Tbk. --U9---2 250 250 0 0.00 0 0 0 2 350 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,995 1,995 0 0.00 77 231,600 461,213,000 2 351 KKGI Resource Alam Indonesia Tbk. --U2---1 214 210 -4 -1.87 4 1,400 294,600 1 352 KLBF Kalbe Farma Tbk. --S5BXO1 1,470 1,480 10 0.68 1,476 16,341,600 24,119,112,000 1 353 KMTR Kirana Megatara Tbk. --U3---2 298 298 0 0.00 1 100 29,800 2 354 KOBX Kobexindo Tractors Tbk. --U9---1 105 102 -3 -2.86 64 171,900 17,576,600 1 355 KOIN Kokoh Inti Arebama Tbk --U9---2 137 141 4 2.92 1 100 14,100 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---2 620 610 -10 -1.61 4 26,000 15,976,500 2 358 KOTA DMS Propertindo Tbk. --U6---1 740 695 -45 -6.08 97 9,218,900 6,732,858,500 1 359 KPAL Steadfast Marine Tbk. --U4---1 167 164 -3 -1.80 98 96,900 15,972,300 1 360 KPAS Cottonindo Ariesta Tbk. --U5---2 57 55 -2 -3.51 108 691,300 38,129,900 2 361 KPIG MNC Land Tbk. --S9---2 127 128 1 0.79 6,153 8,750,000 1,125,392,500 2 362 KRAH Grand Kartech Tbk. --U4---2 1,600 1,600 0 0.00 0 0 0 2 363 KRAS Krakatau Steel (Persero) Tbk. --U3---1 270 260 -10 -3.70 452 3,851,300 1,011,937,800 1 364 KREN Kresna Graha Investama Tbk. --U9---1 482 482 0 0.00 625 22,249,400 10,696,253,800 1 365 LAND Trimitra Propertindo Tbk. --U6---2 950 940 -10 -1.05 17 59,400 56,086,500 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 6 29,500 9,455,000 2 369 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 1 100 5,000 1 370 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,800 5,800 0 0.00 1 100 580,000 1 371 LINK Link Net Tbk. --S9---1 3,620 3,600 -20 -0.55 632 973,800 3,522,012,000 1 372 LION Lion Metal Works Tbk. --U3---1 400 406 6 1.50 2 200 81,000 1 373 LMAS Limas Indonesia Makmur Tbk --U9---2 122 123 1 0.82 1,792 10,067,800 1,247,566,300 2 374 LMPI Langgeng Makmur Industri Tbk. --U5---2 94 87 -7 -7.45 9 4,500 404,200 2 375 LMSH Lionmesh Prima Tbk. --U3---2 380 300 -80 -21.05 1 100 30,000 2 376 LPCK Lippo Cikarang Tbk --U6---1 825 820 -5 -0.61 308 1,349,000 1,098,698,000 1 377 LPGI Lippo General Insurance Tbk. --U8---1 3,800 3,650 -150 -3.95 1 100 365,000 1 378 LPIN Multi Prima Sejahtera Tbk --U4---2 228 228 0 0.00 0 0 0 2 379 LPKR Lippo Karawaci Tbk. --S6K--1 236 232 -4 -1.69 1,414 29,065,700 6,828,329,600 1 380 LPLI Star Pacific Tbk --U9---2 72 81 9 12.50 1 100 8,100 2 381 LPPF Matahari Department Store Tbk. --S9XXO1 3,250 3,210 -40 -1.23 1,634 3,309,900 10,671,233,000 1 382 LPPS Lippo Securities Tbk. --U8---2 82 80 -2 -2.44 3 2,200 176,000 2 383 LRNA Eka Sari Lorena Transport Tbk. --U7---2 174 180 6 3.45 7 7,000 1,311,200 2 384 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,275 1,205 -70 -5.49 1,708 8,196,700 10,056,881,000 1 385 LTLS Lautan Luas Tbk. --U9---1 605 605 0 0.00 8 2,300 1,366,000 1 386 LUCK Sentral Mitra Informatika Tbk. --U9---2 880 860 -20 -2.27 22,249 75,864,400 67,454,978,000 2 387 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 0 0.00 1 100 5,000 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--1 870 865 -5 -0.57 223 583,300 504,911,000 1 390 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 23 676,800 33,840,000 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 4,390 -10 -0.23 3 20,200 88,678,000 2 393 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,575 1,595 20 1.27 2 500 798,000 2 394 MAPI Mitra Adiperkasa Tbk. --S9K--1 950 910 -40 -4.21 1,648 5,216,700 4,791,461,000 1 395 MARI Mahaka Radio Integra Tbk. --U9---2 167 167 0 0.00 11 20,100 3,236,500 2 396 MARK Mark Dynamics Indonesia Tbk. --U3---1 472 476 4 0.85 198 1,324,200 626,600,800 1 397 MASA Multistrada Arah Sarana Tbk. --U4---1 480 500 20 4.17 3 2,300 1,107,800 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 1,955 10 0.51 5 1,800 3,466,000 2 400 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 426 416 -10 -2.35 236 943,800 394,510,800 1 401 MBTO Martina Berto Tbk. --U5---1 83 83 0 0.00 7 800 63,900 1 402 MCAS M Cash Integrasi Tbk. --S9---2 2,070 2,020 -50 -2.42 168 142,000 282,414,500 2 403 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 117 114 -3 -2.56 47 427,000 48,747,300 1 404 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 1 400 20,000 1 405 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,205 1,225 20 1.66 2,855 46,556,800 56,808,408,500 2 406 MDKI Emdeki Utama Tbk. --U3---2 174 184 10 5.75 136 235,500 41,734,100 2 407 MDLN Modernland Realty Tbk. --S6---1 191 185 -6 -3.14 119 1,189,500 221,212,800 1 408 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 409 MEDC Medco Energi Internasional Tbk. --S2K--1 725 690 -35 -4.83 3,186 47,749,300 33,639,738,500 1 410 MEGA Bank Mega Tbk. --U8---1 5,900 6,000 100 1.69 20 15,600 91,652,500 1 411 MERK Merck Tbk. --U5---2 2,490 2,490 0 0.00 9 2,600 6,516,000 2 412 META Nusantara Infrastructure Tbk. --U7---1 169 169 0 0.00 90 721,100 121,096,400 1 413 MFIN Mandala Multifinance Tbk. --U8---2 1,320 1,285 -35 -2.65 1 100 128,500 2 414 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 450 450 0 0.00 0 0 0 2 415 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 416 MGRO Mahkota Group Tbk. --S1K--1 830 825 -5 -0.60 239 1,977,500 1,627,656,000 1 417 MICE Multi Indocitra Tbk. --U9---2 344 348 4 1.16 2 200 68,400 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 2,570 2,590 20 0.78 2,262 11,208,400 29,076,697,000 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 2 2,100 105,000 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 15,350 15,350 0 0.00 3 11,100 170,400,000 1 426 MLIA Mulia Industrindo Tbk --U3---2 520 525 5 0.96 294 5,948,500 3,111,892,500 2 427 MLPL Multipolar Tbk. --S9---1 68 66 -2 -2.94 219 1,705,900 112,800,200 1 428 MLPT Multipolar Technology Tbk. --U9---1 326 330 4 1.23 32 14,700 4,852,000 1 429 MMLP Mega Manunggal Property Tbk. --S6---2 173 172 -1 -0.58 244 9,851,200 1,691,243,900 2 430 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,590 1,535 -55 -3.46 10,820 19,297,200 29,778,417,000 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 0.00 175 982,600 608,515,500 1 433 MPOW Megapower Makmur Tbk. --U7---2 87 88 1 1.15 38 91,300 7,978,500 2 434 MPPA Matahari Putra Prima Tbk. --U9---1 113 111 -2 -1.77 154 876,100 97,576,500 1 435 MPRO Maha Properti Indonesia Tbk. --U6---2 1,155 1,150 -5 -0.43 2 300 345,000 2 436 MRAT Mustika Ratu Tbk. --U5---1 148 146 -2 -1.35 9 3,400 499,000 1 437 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 3,960 4,130 170 4.29 1 100 413,000 2 438 MSIN MNC Studios International Tbk. --M9---2 386 400 14 3.63 22 15,800 6,231,000 2 439 MSKY MNC Sky Vision Tbk. --U9---1 1,300 1,290 -10 -0.77 3 1,500 1,935,000 1 440 MTDL Metrodata Electronics Tbk. --S9K--1 1,745 1,735 -10 -0.57 358 1,445,700 2,497,240,000 1 441 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 442 MTLA Metropolitan Land Tbk. --U6---1 460 500 40 8.70 21 20,700 10,238,500 1 443 MTPS Meta Epsi Tbk. --U7---2 342 350 8 2.34 7 1,400 456,200 2 444 MTRA Mitra Pemuda Tbk. --U6---2 238 240 2 0.84 14 30,300 7,228,600 2 445 MTSM Metro Realty Tbk. --U6---2 169 169 0 0.00 8 9,500 1,607,100 2 446 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 64 65 1 1.56 38 141,400 9,102,300 2 447 MYOH Samindo Resources Tbk. --U2---1 1,195 1,155 -40 -3.35 35 60,000 69,794,500 1 448 MYOR Mayora Indah Tbk. --M5KB-1 1,995 1,990 -5 -0.25 658 1,701,200 3,351,968,500 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 52 51 -1 -1.92 37 618,700 31,580,600 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 1,580 25,049,000 29,017,318,500 2 454 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 134 134 0 0.00 0 0 0 2 455 NFCX NFC Indonesia Tbk. --S9---2 2,900 2,900 0 0.00 37 71,000 199,217,000 2 456 NICK Charnic Capital Tbk. --U9---2 310 310 0 0.00 3 3,000 827,400 2 457 NIKL Pelat Timah Nusantara Tbk. --U3---1 530 525 -5 -0.94 849 2,910,400 1,553,100,000 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 63 844,800 123,266,900 2 460 NISP Bank OCBC NISP Tbk. --U8---1 850 845 -5 -0.59 7 3,100 2,631,500 1 461 NOBU Bank Nationalnobu Tbk. --U8---1 915 915 0 0.00 0 0 0 1 462 NRCA Nusa Raya Cipta Tbk. --U6---1 354 346 -8 -2.26 42 118,700 41,388,400 1 463 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 464 NZIA Nusantara Almazia Tbk. --U6---1 482 482 0 0.00 0 0 0 1 465 OASA Protech Mitra Perkasa Tbk. --U7---2 362 362 0 0.00 0 0 0 2 466 OCAP Onix Capital Tbk. --U9---2 195 195 0 0.00 1 2,500 487,500 2 467 OKAS Ancora Indonesia Resources Tbk. --U9---2 118 105 -13 -11.02 169 324,700 34,859,700 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 81 82 1 1.23 59 281,200 23,113,400 2 470 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 20 2,900 145,000 1 471 PALM Provident Agro Tbk. --U1---2 191 192 1 0.52 1 400 76,800 2 472 PAMG Bima Sakti Pertiwi Tbk. --U6---1 116 111 -5 -4.31 2,096 16,005,500 1,929,352,200 1 473 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 91 85 -6 -6.59 11 22,000 1,857,000 2 474 PANR Panorama Sentrawisata Tbk. --U9---1 280 278 -2 -0.71 171 968,200 269,528,400 1 475 PANS Panin Sekuritas Tbk. --U8---1 1,300 1,280 -20 -1.54 8 14,200 18,258,000 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---1 342 340 -2 -0.58 103 186,200 64,874,000 1 478 PBSA Paramita Bangun Sarana Tbk. --U6---1 690 680 -10 -1.45 6 3,200 2,101,000 1 479 PCAR Prima Cakrawala Abadi Tbk. --U5---2 236 248 12 5.08 6 1,400 347,600 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---2 134 150 16 11.94 1 100 15,000 2 482 PEHA Phapros Tbk. --U5---2 975 960 -15 -1.54 28 23,600 22,673,500 2 483 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,540 1,525 -15 -0.97 6,004 58,728,700 89,529,421,500 1 484 PGJO Tourindo Guide Indonesia Tbk. --U----3 88 91 3 3.41 25 95,700 8,551,500 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---2 995 1,105 110 11.06 285 928,400 993,500,500 2 487 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 915 895 -20 -2.19 1 100 89,500 1 488 PKPK Perdana Karya Perkasa Tbk --U2---2 56 55 -1 -1.79 164 966,800 53,121,500 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---2 127 126 -1 -0.79 119 650,900 83,122,000 2 492 PNBN Bank Pan Indonesia Tbk --M8K--1 1,185 1,145 -40 -3.38 439 5,043,500 5,829,872,000 1 493 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 4 1,800 90,000 1 494 PNIN Paninvest Tbk. --U8---1 1,055 1,005 -50 -4.74 56 132,200 133,546,000 1 495 PNLF Panin Financial Tbk. --S8K--1 272 262 -10 -3.68 767 14,254,500 3,747,262,200 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 95 78 -17 -17.89 272 915,200 72,113,000 2 498 POLI Pollux Investasi Internasional Tbk. --U6---2 1,320 1,250 -70 -5.30 9 2,300 2,900,500 2 499 POLL Pollux Properti Indonesia Tbk. --U6---1 11,100 11,350 250 2.25 2,008 685,200 7,690,765,000 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 52 51 -1 -1.92 89 1,681,400 85,893,600 2 502 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 17 416,200 20,810,000 2 503 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 720 705 -15 -2.08 1 3,000 2,115,000 2 504 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 1 100 5,000 2 505 POWR Cikarang Listrindo Tbk. --M7---2 830 825 -5 -0.60 660 3,387,200 2,809,965,500 2 506 PPRE PP Presisi Tbk. --U7---1 214 202 -12 -5.61 1,759 8,816,500 1,837,911,400 1 507 PPRO PP Properti Tbk. --U6K--1 54 53 -1 -1.85 1,342 56,546,500 3,000,544,000 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 3,800 3,800 0 0.00 0 0 0 1 510 PRIM Royal Prima Tbk. --U9---2 344 344 0 0.00 8 3,300 1,186,400 2 511 PSAB J Resources Asia Pasifik Tbk. --M2---2 242 228 -14 -5.79 1,818 65,922,700 15,353,474,000 2 512 PSDN Prasidha Aneka Niaga Tbk --U5---2 169 153 -16 -9.47 16 108,800 18,637,500 2 513 PSGO Palma Serasih Tbk. --U5---2 135 133 -2 -1.48 61 172,400 22,652,800 2 514 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 0 0.00 0 0 0 2 515 PSSI Pelita Samudera Shipping Tbk. --U7---1 165 164 -1 -0.61 18 70,800 11,361,400 1 516 PTBA Bukit Asam Tbk. --S2BXO1 2,320 2,250 -70 -3.02 3,213 13,933,600 31,575,699,000 1 517 PTIS Indo Straits Tbk. --U7---1 73 91 18 24.66 9 1,500 139,000 1 518 PTPP PP (Persero) Tbk. --S6XXO1 1,475 1,405 -70 -4.75 2,836 13,333,700 19,097,027,500 1 519 PTPW Pratama Widya Tbk. --U7---2 975 965 -10 -1.03 2,097 4,278,100 4,451,392,500 2 520 PTRO Petrosea Tbk. --S2---1 1,500 1,490 -10 -0.67 76 70,600 105,275,000 1 521 PTSN Sat Nusapersada Tbk --M4---1 240 242 2 0.83 66 689,900 170,587,800 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---2 191 256 65 34.03 19,581 330,276,100 73,901,476,100 2 525 PURE Trinitan Metals and Minerals Tbk. --U3---1 183 174 -9 -4.92 815 5,171,000 902,217,300 1 526 PWON Pakuwon Jati Tbk. --S6B3O1 535 530 -5 -0.93 2,511 20,747,100 10,948,782,000 1 527 PYFA Pyridam Farma Tbk --U5---2 199 197 -2 -1.01 3 2,100 414,700 2 528 PZZA Sarimelati Kencana Tbk. --U9---1 1,000 980 -20 -2.00 140 178,100 175,918,000 1 529 RAJA Rukun Raharja Tbk. --S7---1 126 121 -5 -3.97 158 1,260,000 152,697,900 1 530 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,075 1,065 -10 -0.93 1,105 4,764,200 5,036,500,000 1 531 RANC Supra Boga Lestari Tbk. --U9---1 300 300 0 0.00 8 48,700 14,610,000 1 532 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 67 66 -1 -1.49 21 526,400 34,733,100 1 533 RDTX Roda Vivatex Tbk --U6---1 5,250 5,700 450 8.57 4 4,000 20,947,500 1 534 REAL Repower Asia Indonesia Tbk. --U6---2 165 169 4 2.42 13,427 101,655,200 17,524,359,900 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---2 280 284 4 1.43 1,160 4,540,800 1,381,551,600 2 538 RIMO Rimo International Lestari Tbk --U6---2 50 50 0 0.00 1 100 5,000 2 539 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 476 472 -4 -0.84 28 125,400 58,974,800 2 540 RMBA Bentoel Internasional Investama Tbk. --U5---1 316 300 -16 -5.06 8 22,900 6,878,000 1 541 RODA Pikko Land Development Tbk. --U6---2 53 53 0 0.00 37 626,300 32,619,000 2 542 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 0 0.00 132 378,300 491,201,000 1 543 RUIS Radiant Utama Interinsco Tbk. --U2---2 220 230 10 4.55 3 300 67,000 2 544 SAFE Steady Safe Tbk --U7---2 184 180 -4 -2.17 77 272,200 54,263,100 2 545 SAME Sarana Meditama Metropolitan Tbk. --M9---2 202 212 10 4.95 4 2,400 504,600 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 58 58 0 0.00 7 160,300 8,994,800 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 1,395 1,360 -35 -2.51 2,191 12,338,000 16,845,450,000 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 96 95 -1 -1.04 39 918,400 86,849,400 1 554 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 760 -40 -5.00 1 100 76,000 1 555 SFAN Surya Fajar Capital Tbk. --U9---2 950 940 -10 -1.05 9 19,000 17,904,000 2 556 SGRO Sampoerna Agro Tbk. --U1---1 2,380 2,350 -30 -1.26 6 10,900 25,727,000 1 557 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 3,450 -50 -1.43 1 100 345,000 2 558 SHIP Sillo Maritime Perdana Tbk. --M7---2 740 730 -10 -1.35 54 583,000 429,922,000 2 559 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,210 1,195 -15 -1.24 743 2,125,600 2,549,774,000 1 560 SILO Siloam International Hospitals Tbk. --M9K--1 6,575 6,525 -50 -0.76 171 85,300 557,175,000 1 561 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 562 SIMP Salim Ivomas Pratama Tbk. --M1---1 380 366 -14 -3.68 351 2,470,100 914,342,000 1 563 SINI Singaraja Putra Tbk. --U3---2 1,490 1,500 10 0.67 2 200 299,000 2 564 SIPD Sierad Produce Tbk. --U3---2 915 915 0 0.00 0 0 0 2 565 SKBM Sekar Bumi Tbk. --U5---2 400 400 0 0.00 0 0 0 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---2 505 500 -5 -0.99 20 172,800 86,185,500 2 568 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 57 57 0 0.00 104 485,600 27,673,700 2 569 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,790 4,750 -40 -0.84 30 29,700 141,574,000 2 570 SMAR Smart Tbk. --U1---2 3,830 3,740 -90 -2.35 5 1,100 4,119,000 2 571 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 338 330 -8 -2.37 2,444 14,580,700 5,024,947,000 1 572 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 995 995 0 0.00 13 98,400 97,907,000 1 573 SMDM Suryamas Dutamakmur Tbk. --U6---2 120 110 -10 -8.33 5 2,700 296,800 2 574 SMDR Samudera Indonesia Tbk. --U7---1 204 204 0 0.00 30 61,500 12,569,000 1 575 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 12,350 12,300 -50 -0.40 1,951 2,107,500 25,906,502,500 1 576 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 208 214 6 2.88 18 111,600 23,024,200 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---2 111 111 0 0.00 10 1,004,300 110,474,400 2 579 SMRA Summarecon Agung Tbk. --S6K--1 895 870 -25 -2.79 1,362 4,482,600 3,938,837,500 1 580 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 581 SMSM Selamat Sempurna Tbk. --S4K--1 1,425 1,425 0 0.00 541 1,407,500 1,995,041,000 1 582 SOCI Soechi Lines Tbk. --M7---1 140 140 0 0.00 1,117 8,826,700 1,259,532,700 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---2 388 392 4 1.03 14 95,200 31,872,000 2 585 SOTS Satria Mega Kencana Tbk. --U9---2 236 234 -2 -0.85 2 6,200 1,450,800 2 586 SPMA Suparma Tbk. --U3---1 306 306 0 0.00 8 8,200 2,495,400 1 587 SPTO Surya Pertiwi Tbk. --S9K--2 840 830 -10 -1.19 134 2,420,500 2,022,394,000 2 588 SQMI Wilton Makmur Indonesia Tbk. --U9---2 236 232 -4 -1.69 412 3,414,900 796,481,600 2 589 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 262 262 0 0.00 0 0 0 1 590 SRIL Sri Rejeki Isman Tbk. --S4LKO1 224 218 -6 -2.68 1,007 7,049,900 1,549,977,800 1 591 SRSN Indo Acidatama Tbk --U3---1 58 61 3 5.17 215 4,394,500 266,248,100 1 592 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,580 3,580 0 0.00 23 33,800 121,420,000 2 593 SSIA Surya Semesta Internusa Tbk. --S6K--1 700 695 -5 -0.71 1,080 44,704,800 31,228,110,000 1 594 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 800 790 -10 -1.25 865 79,371,400 62,308,403,000 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---1 159 160 1 0.63 21 260,800 41,423,200 1 597 STTP Siantar Top Tbk. --U5---2 4,600 4,650 50 1.09 1 300 1,395,000 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 50 -1 -1.96 279 4,367,100 218,355,200 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 2,970 -10 -0.34 3 1,500 4,455,000 2 602 SWAT Sriwahana Adityakarta Tbk. --U3---2 89 90 1 1.12 59 239,800 21,463,700 2 603 TALF Tunas Alfin Tbk. --U3---2 262 268 6 2.29 1 100 26,800 2 604 TAMA Lancartama Sejati Tbk. --U6---2 175 296 121 69.14 7 10,600 3,137,600 2 605 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 220 210 -10 -4.55 1,493 2,746,800 570,632,200 2 606 TARA Sitara Propertindo Tbk. --U6---1 198 198 0 0.00 0 0 0 1 607 TAXI Express Transindo Utama Tbk. --U7---1 50 50 0 0.00 1 1,000 50,000 1 608 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,225 1,240 15 1.22 2,542 26,208,500 31,962,371,000 1 609 TBLA Tunas Baru Lampung Tbk. --S5---1 840 800 -40 -4.76 949 2,199,100 1,771,027,000 1 610 TBMS Tembaga Mulia Semanan Tbk. --U3---2 800 800 0 0.00 1 100 80,000 2 611 TCID Mandom Indonesia Tbk. --U5---1 9,800 9,800 0 0.00 2 200 1,960,000 1 612 TCPI Transcoal Pacific Tbk. --U7---2 6,525 6,475 -50 -0.77 10,298 6,141,900 39,844,102,500 2 613 TDPM Tridomain Performance Materials Tbk. --U3K--1 198 197 -1 -0.51 14 55,900 11,148,200 1 614 TEBE Dana Brata Luhur Tbk. --U7---2 1,800 1,795 -5 -0.28 150 261,600 469,902,500 2 615 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 210 195 -15 -7.14 3,856 78,224,100 15,625,183,100 1 616 TFAS Telefast Indonesia Tbk. --U9---2 140 129 -11 -7.86 86 119,200 15,589,300 2 617 TFCO Tifico Fiber Indonesia Tbk. --U4---2 352 352 0 0.00 0 0 0 2 618 TGKA Tigaraksa Satria Tbk. --U9---2 5,000 5,025 25 0.50 2 200 1,002,500 2 619 TGRA Terregra Asia Energy Tbk. --U7---1 110 106 -4 -3.64 244 2,142,400 238,246,500 1 620 TIFA Tifa Finance Tbk. --U8---2 210 220 10 4.76 2 5,400 1,188,000 2 621 TINS Timah Tbk. --S2K--1 730 705 -25 -3.42 1,089 12,633,400 8,995,592,000 1 622 TIRA Tira Austenite Tbk --U9---2 258 258 0 0.00 1 100 25,800 2 623 TIRT Tirta Mahakam Resources Tbk --U3---1 51 52 1 1.96 27 55,500 2,883,300 1 624 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 8,850 8,500 -350 -3.95 1,457 1,394,800 11,911,347,500 1 625 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,790 3,810 20 0.53 8,291 86,588,500 330,656,646,000 1 626 TMAS Temas Tbk. --M7---1 91 89 -2 -2.20 239 2,198,900 198,381,300 1 627 TMPO Tempo Intimedia Tbk. --U9---2 153 155 2 1.31 8 2,400 382,600 2 628 TNCA Trimuda Nuansa Citra Tbk. --M7---2 254 264 10 3.94 8 16,600 4,319,000 2 629 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 346 -4 -1.14 2 28,000 9,688,000 1 630 TOPS Totalindo Eka Persada Tbk. --U6K--1 143 124 -19 -13.29 834 11,727,400 1,464,158,200 1 631 TOTL Total Bangun Persada Tbk. --S6---1 410 408 -2 -0.49 64 1,614,000 661,970,600 1 632 TOTO Surya Toto Indonesia Tbk. --U3---2 258 254 -4 -1.55 47 324,100 81,903,800 2 633 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 880 875 -5 -0.57 12,954 261,666,700 227,749,882,500 1 634 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,800 8,825 25 0.28 697 2,619,300 23,033,417,500 2 635 TPMA Trans Power Marine Tbk. --U7---2 290 290 0 0.00 23 1,665,500 479,701,400 2 636 TRAM Trada Alam Minera Tbk. --U2---1 50 50 0 0.00 0 0 0 1 637 TRIL Triwira Insanlestari Tbk. --U9---2 50 50 0 0.00 0 0 0 2 638 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 138 138 0 0.00 5 12,600 1,737,800 1 639 TRIN Perintis Triniti Properti Tbk. --U6---2 238 250 12 5.04 6,660 42,759,400 10,691,725,000 2 640 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 641 TRIS Trisula International Tbk. --U4---2 298 298 0 0.00 62 511,700 153,089,000 2 642 TRST Trias Sentosa Tbk. --U3---1 380 380 0 0.00 0 0 0 1 643 TRUK Guna Timur Raya Tbk. --S7---2 88 89 1 1.14 8 11,500 1,021,100 2 644 TRUS Trust Finance Indonesia Tbk --U8---2 350 350 0 0.00 0 0 0 2 645 TSPC Tempo Scan Pacific Tbk. --U5---1 1,370 1,350 -20 -1.46 14 14,100 18,943,000 1 646 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,470 3,460 -10 -0.29 5 1,400 4,844,000 2 647 TURI Tunas Ridean Tbk. --U9---1 1,010 1,020 10 0.99 54 2,173,100 2,199,228,500 1 648 UCID Uni-Charm Indonesia Tbk. --U4---1 1,800 1,810 10 0.56 480 702,300 1,273,990,000 1 649 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,605 1,610 5 0.31 75 40,800 65,732,000 1 650 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,450 3,400 -50 -1.45 7 800 2,709,000 1 651 UNIT Nusantara Inti Corpora Tbk --U4---2 164 167 3 1.83 15 3,400 566,300 2 652 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 94 93 -1 -1.06 25 137,800 13,076,700 1 653 UNTR United Tractors Tbk. --S9BXO1 18,800 18,275 -525 -2.79 5,098 4,234,800 77,537,012,500 1 654 UNVR Unilever Indonesia Tbk. --M5BXO1 7,900 7,875 -25 -0.32 3,468 6,277,000 49,329,465,000 1 655 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,030 2,020 -10 -0.49 195 131,900 258,976,500 2 656 VICO Victoria Investama Tbk. --U8---1 112 112 0 0.00 0 0 0 1 657 VINS Victoria Insurance Tbk. --U8---2 110 117 7 6.36 98 83,400 9,549,500 2 658 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 7 34,400 1,720,000 1 659 VOKS Voksel Electric Tbk. --U4---1 296 308 12 4.05 107 851,200 257,691,600 1 660 VRNA Verena Multi Finance Tbk. --U8---2 130 130 0 0.00 0 0 0 2 661 WAPO Wahana Pronatural Tbk. --U9---2 78 78 0 0.00 0 0 0 2 662 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 282 276 -6 -2.13 603 6,086,400 1,684,496,600 1 663 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 152 152 0 0.00 191 1,942,900 295,309,800 1 664 WICO Wicaksana Overseas International Tbk. --U9---2 492 492 0 0.00 0 0 0 2 665 WIIM Wismilak Inti Makmur Tbk. --S5---1 139 138 -1 -0.72 64 636,500 87,810,200 1 666 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,975 1,915 -60 -3.04 2,468 9,499,800 18,420,872,500 1 667 WINS Wintermar Offshore Marine Tbk. --U7---1 91 98 7 7.69 21 26,800 2,666,700 1 668 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 258 274 16 6.20 20 236,400 64,206,000 1 669 WOOD Integra Indocabinet Tbk. --S5K--1 500 490 -10 -2.00 976 17,033,500 8,367,006,800 1 670 WOWS Ginting Jaya Energi Tbk. --U2---2 104 103 -1 -0.96 3,694 32,239,500 3,596,575,300 2 671 WSBP Waskita Beton Precast Tbk. --S3K--1 256 242 -14 -5.47 2,735 34,474,100 8,499,423,800 1 672 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,195 1,135 -60 -5.02 5,456 43,704,000 50,373,475,000 1 673 WTON Wijaya Karya Beton Tbk. --S3K--1 402 400 -2 -0.50 544 4,236,100 1,683,434,800 1 674 YELO Yelooo Integra Datanet Tbk. --S9---2 61 57 -4 -6.56 373 6,956,500 402,416,700 2 675 YPAS Yanaprima Hastapersada Tbk --U3---2 398 302 -96 -24.12 1 100 30,200 2 676 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 200 0 0.00 1 2,000 400,000 2 677 ZBRA Zebra Nusantara Tbk --U9---2 63 64 1 1.59 326 1,867,300 125,159,900 2 678 ZINC Kapuas Prima Coal Tbk. --U2---2 356 354 -2 -0.56 1,004 43,814,400 15,425,142,600 2 679 ZONE Mega Perintis Tbk. --U4---2 488 484 -4 -0.82 37 89,000 43,012,600 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------