STOCK QUOTATION ------------------- DATE : Tuesday, 11 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 11,450 11,600 150 1.31 840 519,900 6,031,372,500 1 2 ABBA Mahaka Media Tbk. --U9---2 67 67 0 0.00 436 6,695,700 448,263,000 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 1,610 1,590 -20 -1.24 1,937 9,534,700 15,185,196,500 1 6 ACST Acset Indonusa Tbk. --U6---1 785 760 -25 -3.18 30 80,100 61,452,000 1 7 ADES Akasha Wira International Tbk. --U5---2 925 910 -15 -1.62 58 175,100 158,325,000 2 8 ADHI Adhi Karya (Persero) Tbk. --U6K--1 985 985 0 0.00 1,384 5,882,900 5,766,890,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,000 9,975 -25 -0.25 62 181,800 1,815,280,000 1 10 ADMG Polychem Indonesia Tbk --U3---1 145 146 1 0.69 37 142,000 20,844,200 1 11 ADRO Adaro Energy Tbk. --S2BXO1 1,280 1,315 35 2.73 4,374 32,034,700 41,514,635,500 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 454 474 20 4.41 21 112,700 51,208,400 2 13 AGII Aneka Gas Industri Tbk. --S3---1 570 575 5 0.88 18 28,200 16,245,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 149 149 0 0.00 259 725,200 107,987,500 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 150 160 10 6.67 23 52,800 8,399,000 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 57 55 -2 -3.51 38 177,000 9,751,100 2 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 180 0 0.00 0 0 0 2 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 168 0 0.00 0 0 0 1 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 0 0.00 2 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 3,290 3,250 -40 -1.22 1,155 11,223,300 36,433,419,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 442 426 -16 -3.62 14 7,000 2,963,800 2 23 ALDO Alkindo Naratama Tbk. --U3---2 454 460 6 1.32 23 35,300 15,788,400 2 24 ALKA Alakasa Industrindo Tbk --U3---2 324 340 16 4.94 8 5,900 2,003,000 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---1 400 398 -2 -0.50 5 1,200 474,200 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 280 300 20 7.14 1 100 30,000 2 28 AMAR Bank Amar Indonesia Tbk. --U8---2 408 400 -8 -1.96 166 312,900 125,296,000 2 29 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,300 0 0.00 8 25,600 84,480,000 1 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 398 398 0 0.00 2 5,000 1,990,000 2 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,370 2,380 10 0.42 154 363,100 856,520,000 2 32 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 800 805 5 0.62 27 12,500 10,060,500 1 33 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 14 133,700 6,685,000 2 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 880 880 0 0.00 1 5,000 4,400,000 1 35 ANTM Aneka Tambang Tbk. --S2XXO1 720 720 0 0.00 2,515 21,224,000 15,264,216,000 1 36 APEX Apexindo Pratama Duta Tbk. --U2---2 230 230 0 0.00 3 8,100 1,784,000 2 37 APIC Pacific Strategic Financial Tbk. --U8---2 710 700 -10 -1.41 7 12,200 8,543,000 2 38 APII Arita Prima Indonesia Tbk. --U9---2 193 193 0 0.00 20 60,000 11,375,500 2 39 APLI Asiaplast Industries Tbk. --U3---1 156 163 7 4.49 5 3,800 598,400 1 40 APLN Agung Podomoro Land Tbk. --M6K--1 158 157 -1 -0.63 291 1,618,000 253,774,500 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 5 12,200 8,949,000 2 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,920 1,935 15 0.78 120 119,600 239,011,000 2 45 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. --S3---1 460 458 -2 -0.43 32 175,000 80,523,200 1 47 ARTA Arthavest Tbk --U9---2 310 384 74 23.87 5 2,200 694,600 2 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 0 0.00 3 9,300 465,000 1 49 ARTO Bank Artos Indonesia Tbk. --U8---2 3,500 3,500 0 0.00 9 7,300 25,540,000 2 50 ASBI Asuransi Bintang Tbk. --U8---2 256 256 0 0.00 0 0 0 2 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 1,000 0 0.00 12 3,000 3,000,000 1 52 ASGR Astra Graphia Tbk. --U9---1 955 955 0 0.00 0 0 0 1 53 ASII Astra International Tbk. --S4BXO1 6,200 6,100 -100 -1.61 6,901 54,325,000 334,058,452,500 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 120 120 0 0.00 13 472,200 56,687,200 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,335 1,325 -10 -0.75 22 55,500 73,713,500 1 56 ASRI Alam Sutera Realty Tbk. --S6---1 185 186 1 0.54 644 4,488,600 830,454,300 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--1 605 580 -25 -4.13 235 5,560,500 3,274,758,500 1 59 ATIC Anabatic Technologies Tbk. --U9---1 690 685 -5 -0.72 1 200 137,000 1 60 AUTO Astra Otoparts Tbk. --M4---1 1,165 1,160 -5 -0.43 191 216,100 250,062,500 1 61 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 4 2,800 140,000 2 62 BACA Bank Capital Indonesia Tbk. --U8---2 310 310 0 0.00 1 100 31,000 2 63 BAJA Saranacentral Bajatama Tbk. --U3---2 72 71 -1 -1.39 69 274,400 19,310,800 2 64 BALI Bali Towerindo Sentra Tbk. --U7---2 925 915 -10 -1.08 1 1,000 915,000 2 65 BAPA Bekasi Asri Pemula Tbk. --U6---1 54 55 1 1.85 35 33,056,500 1,752,007,500 1 66 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 5 3,100 155,000 2 67 BATA Sepatu Bata Tbk. --U4---1 625 615 -10 -1.60 9 21,500 12,711,000 1 68 BAYU Bayu Buana Tbk --U9---2 1,070 1,170 100 9.35 1 100 117,000 2 69 BBCA Bank Central Asia Tbk. --S8B3O1 33,925 33,900 -25 -0.07 7,237 15,505,300 525,629,927,500 1 70 BBHI Bank Harda Internasional Tbk. --U8---2 104 109 5 4.81 3 300 31,600 2 71 BBKP Bank Bukopin Tbk. --S8---1 204 206 2 0.98 323 5,045,000 1,050,158,400 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 7,325 7,300 -25 -0.34 1,666 8,656,900 63,223,907,500 1 75 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,500 4,510 10 0.22 7,925 85,150,100 383,599,587,000 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 1,835 1,800 -35 -1.91 2,788 10,580,800 19,058,731,500 1 78 BBYB Bank Yudha Bhakti Tbk. --U8---1 296 298 2 0.68 7 14,500 4,318,000 1 79 BCAP MNC Kapital Indonesia Tbk. --S8---1 146 147 1 0.68 44 286,500 41,843,700 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 5 5,700 285,000 2 82 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,420 3,420 0 0.00 437 854,000 2,932,994,000 1 83 BEEF Estika Tata Tiara Tbk. --S1---2 372 372 0 0.00 227 1,021,100 385,464,600 2 84 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 7 5,900 295,000 2 85 BELL Trisula Textile Industries Tbk. --U4---2 550 550 0 0.00 29 60,700 33,385,000 2 86 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 166 161 -5 -3.01 1,486 13,197,800 2,143,915,000 1 87 BFIN BFI Finance Indonesia Tbk. --S8---2 550 545 -5 -0.91 65 629,100 342,937,500 2 88 BGTG Bank Ganesha Tbk. --U8---2 50 51 1 2.00 70 1,584,500 79,529,200 2 89 BHIT MNC Investama Tbk. --S9---1 62 63 1 1.61 9,087 17,006,100 1,070,861,300 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---1 900 890 -10 -1.11 10 2,100 1,869,500 1 93 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 0 0 0 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 2,400 2,380 -20 -0.83 96 74,700 179,206,000 1 96 BISI BISI International Tbk. --U1---1 1,000 990 -10 -1.00 13 11,600 11,486,500 1 97 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,010 1,015 5 0.50 647 3,847,500 3,899,116,500 1 98 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 645 640 -5 -0.78 519 2,306,200 1,469,613,500 1 99 BKDP Bukit Darmo Property Tbk --U6---2 56 54 -2 -3.57 35 163,400 8,960,300 2 100 BKSL Sentul City Tbk. --S6K--1 55 56 1 1.82 470 29,687,300 1,653,128,400 1 101 BKSW Bank QNB Indonesia Tbk. --U8---2 164 160 -4 -2.44 13 5,800 884,800 2 102 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 0 0 0 1 103 BLTZ Graha Layar Prima Tbk. --U9---2 3,200 3,200 0 0.00 3 300 960,000 2 104 BLUE Berkah Prima Perkasa Tbk. --U9---2 525 530 5 0.95 159 133,700 70,846,500 2 105 BMAS Bank Maspion Indonesia Tbk. --U8---2 214 216 2 0.93 2 200 43,200 2 106 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,725 7,775 50 0.65 3,205 49,260,100 382,015,405,000 1 107 BMSR Bintang Mitra Semestaraya Tbk --U9---1 85 83 -2 -2.35 40 200,500 17,292,700 1 108 BMTR Global Mediacom Tbk. --S9K--1 348 352 4 1.15 404 9,773,000 3,426,079,400 1 109 BNBA Bank Bumi Arta Tbk. --U8---1 314 312 -2 -0.64 6 13,200 4,112,000 1 110 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 4 3,700 185,000 2 111 BNGA Bank CIMB Niaga Tbk. --M8K--1 840 835 -5 -0.60 456 4,940,400 4,125,220,000 1 112 BNII Bank Maybank Indonesia Tbk. --M8---1 200 199 -1 -0.50 10 2,500 499,200 1 113 BNLI Bank Permata Tbk. --M8K--1 1,190 1,245 55 4.62 1,347 14,641,500 18,079,488,000 1 114 BOGA Bintang Oto Global Tbk. --U9K--2 1,580 1,580 0 0.00 554 4,375,700 6,913,363,500 2 115 BOLA Bali Bintang Sejahtera Tbk. --U9---2 260 252 -8 -3.08 27 79,600 19,728,400 2 116 BOLT Garuda Metalindo Tbk. --U4---2 805 805 0 0.00 113 105,100 84,896,000 2 117 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 127 139 12 9.45 2,928 17,472,600 2,545,733,900 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 91 -1 -1.09 6 6,200 563,900 1 121 BRAM Indo Kordsa Tbk. --U4---1 6,500 6,500 0 0.00 3 1,100 7,152,500 1 122 BRIS Bank BRIsyariah Tbk. --M8---1 316 316 0 0.00 258 2,150,800 680,971,400 1 123 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 20 1,020,300 51,015,000 2 124 BRNA Berlina Tbk. --U3---2 925 1,045 120 12.97 1 100 104,500 2 125 BRPT Barito Pacific Tbk. --S3XXO1 1,245 1,250 5 0.40 1,453 24,460,300 30,487,114,500 1 126 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,140 1,135 -5 -0.44 796 3,338,900 3,786,615,000 1 127 BSIM Bank Sinarmas Tbk. --U8---1 555 555 0 0.00 0 0 0 1 128 BSSR Baramulti Suksessarana Tbk. --U2---2 1,850 1,860 10 0.54 14 1,500 2,791,000 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 1 100 5,000 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 0 0 0 2 133 BTPN Bank BTPN Tbk. --U8---1 2,940 2,920 -20 -0.68 55 48,300 137,559,000 1 134 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,510 4,850 340 7.54 3,883 6,411,000 30,290,835,000 1 135 BUDI Budi Starch & Sweetener Tbk. --U5---1 96 98 2 2.08 31 1,005,900 99,792,400 1 136 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,370 1,370 0 0.00 0 0 0 2 137 BULL Buana Lintas Lautan Tbk. --S7---1 168 170 2 1.19 228 38,677,800 6,528,992,200 1 138 BUMI Bumi Resources Tbk. --U2---2 52 52 0 0.00 746 49,992,900 2,632,189,700 2 139 BUVA Bukit Uluwatu Villa Tbk. --U9---2 82 88 6 7.32 114 1,258,800 109,521,200 2 140 BVIC Bank Victoria International Tbk. --U8---1 66 65 -1 -1.52 28 379,600 24,707,900 1 141 BWPT Eagle High Plantations Tbk. --U1---1 117 122 5 4.27 3,746 47,108,300 5,670,120,800 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 57 57 0 0.00 86 1,170,500 65,880,400 2 144 CAMP Campina Ice Cream Industry Tbk. --U5---1 300 308 8 2.67 65 166,300 50,385,600 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 88 85 -3 -3.41 190 782,600 66,177,100 1 147 CASA Capital Financial Indonesia Tbk. --U8---2 414 412 -2 -0.48 11 113,100 46,544,200 2 148 CASS Cardig Aero Services Tbk. --U7---2 482 482 0 0.00 0 0 0 2 149 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 256 256 0 0.00 83 825,800 209,092,200 2 150 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,540 1,540 0 0.00 29 16,400 24,987,000 1 151 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 68 79 11 16.18 2,016 43,603,800 3,396,459,000 2 152 CFIN Clipan Finance Indonesia Tbk. --U8---1 254 254 0 0.00 39 346,900 86,303,800 1 153 CINT Chitose Internasional Tbk. --U5---2 254 280 26 10.24 21 284,500 82,336,400 2 154 CITA Cita Mineral Investindo Tbk. XRU2---2 1,940 1,805 -135 -6.96 17 101,900 185,840,500 2 155 CITY Natura City Developments Tbk. --U6---1 68 68 0 0.00 13 33,500 2,316,500 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 2,950 2,850 -100 -3.39 267 799,900 2,372,961,000 2 158 CLEO Sariguna Primatirta Tbk. --M5K--1 478 476 -2 -0.42 369 5,690,900 2,718,346,800 1 159 CLPI Colorpak Indonesia Tbk. --U9---2 740 740 0 0.00 5 600 442,000 2 160 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,750 1,910 160 9.14 10 5,600 10,796,500 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 1 200 10,000 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 1 100 33,000 2 165 COCO Wahana Interfood Nusantara Tbk. --U5---2 855 855 0 0.00 14 12,600 10,486,500 2 166 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 2 200 10,000 2 167 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,225 6,300 75 1.20 1,255 2,069,400 13,019,962,500 1 168 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 2 800 40,000 2 169 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 2 300 15,000 1 170 CSAP Catur Sentosa Adiprana Tbk. --U9---1 446 444 -2 -0.45 3 77,000 34,188,000 1 171 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 75 75 0 0.00 178 172,200 12,884,000 2 172 CSRA Cisadane Sawit Raya Tbk. --U1---2 590 550 -40 -6.78 1,265 7,334,600 4,060,960,500 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 905 915 10 1.10 940 4,042,000 3,671,776,500 1 175 CTTH Citatah Tbk. --U2---2 55 56 1 1.82 7 82,900 4,642,300 2 176 DART Duta Anggada Realty Tbk. --U6---1 270 270 0 0.00 0 0 0 1 177 DAYA Duta Intidaya Tbk. --U9---2 282 282 0 0.00 0 0 0 2 178 DEAL Dewata Freightinternational Tbk. --U7---2 111 109 -2 -1.80 573 5,554,300 606,325,300 2 179 DEFI Danasupra Erapacific Tbk. --U8---2 1,890 1,835 -55 -2.91 134 77,800 143,288,500 2 180 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 0 0 0 1 181 DFAM Dafam Property Indonesia Tbk. --U9---2 394 392 -2 -0.51 61 124,400 48,704,200 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---1 282 284 2 0.71 73 397,700 112,778,800 1 185 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,550 2,570 20 0.78 34 61,400 157,044,000 2 186 DKFT Central Omega Resources Tbk. --S2---2 119 124 5 4.20 729 7,034,100 863,616,300 2 187 DLTA Delta Djakarta Tbk. --U5---1 6,350 6,350 0 0.00 8 2,000 12,700,000 1 188 DMAS Puradelta Lestari Tbk. --M6K--1 284 282 -2 -0.70 959 13,682,600 3,872,214,800 1 189 DMMX Digital Mediatama Maxima Tbk. --U9---2 210 202 -8 -3.81 132 1,397,600 289,957,400 2 190 DMND Diamond Food Indonesia Tbk. --U5---1 935 955 20 2.14 160 187,800 179,482,000 1 191 DNAR Bank Oke Indonesia Tbk. --U8---1 186 135 -51 -27.42 3 300 49,200 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---1 214 212 -2 -0.93 268 2,767,700 588,217,200 1 194 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 254 254 0 0.00 0 0 0 1 195 DPUM Dua Putra Utama Makmur Tbk. --U9---1 100 100 0 0.00 0 0 0 1 196 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 100 100 0 0.00 32 193,600 18,892,900 1 197 DSNG Dharma Satya Nusantara Tbk. --S1---1 428 428 0 0.00 36 516,100 220,921,000 1 198 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,500 15,500 0 0.00 0 0 0 1 199 DUCK Jaya Bersama Indo Tbk. --U9---1 1,170 1,200 30 2.56 67 154,500 182,675,000 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 2,170 2,180 10 0.46 2 300 655,000 1 202 DWGL Dwi Guna Laksana Tbk. --U9---2 190 195 5 2.63 21 22,900 4,503,400 2 203 DYAN Dyandra Media International Tbk. --S9---1 68 66 -2 -2.94 118 1,277,700 84,441,600 1 204 EAST Eastparc Hotel Tbk. --S9---2 92 93 1 1.09 212 4,397,600 411,421,400 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 1,080 1,080 0 0.00 35 11,200 12,095,500 1 207 ELSA Elnusa Tbk. --S2K--1 252 254 2 0.79 820 8,036,300 2,038,037,000 1 208 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 3 300 15,000 1 209 EMDE Megapolitan Developments Tbk. --U6---2 206 206 0 0.00 3 30,000 6,180,000 2 210 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,400 5,150 -250 -4.63 1 500 2,575,000 1 211 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 370 33,390,400 1,676,294,400 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 1,745 1,745 0 0.00 2,618 19,335,400 33,828,897,000 1 215 ERTX Eratex Djaja Tbk. --U4---2 134 138 4 2.99 4 14,900 2,046,900 2 216 ESIP Sinergi Inti Plastindo Tbk. --U3---2 132 150 18 13.64 200 724,200 105,072,600 2 217 ESSA Surya Esa Perkasa Tbk. --S2K--1 238 242 4 1.68 159 3,365,200 809,739,200 1 218 ESTI Ever Shine Tex Tbk. --U4---1 50 51 1 2.00 5 69,500 3,475,200 1 219 ETWA Eterindo Wahanatama Tbk --U3---1 60 57 -3 -5.00 8 71,400 4,170,900 1 220 EXCL XL Axiata Tbk. --S7BXO1 2,800 2,860 60 2.14 4,777 28,109,900 79,728,082,000 1 221 FAST Fast Food Indonesia Tbk. SSU9---2 2,400 2,400 0 0.00 39 22,400 53,756,000 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---1 212 226 14 6.60 3,455 28,354,000 6,392,333,200 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---2 165 161 -4 -2.42 558 2,370,000 384,228,600 2 226 FISH FKS Multi Agro Tbk. --U9---2 2,820 2,820 0 0.00 0 0 0 2 227 FITT Hotel Fitra International Tbk. --U9---2 74 73 -1 -1.35 22 139,700 9,810,700 2 228 FMII Fortune Mate Indonesia Tbk --U6---2 470 470 0 0.00 6 800 347,200 2 229 FOOD Sentra Food Indonesia Tbk. --S5---2 98 100 2 2.04 35 516,800 51,027,200 2 230 FORU Fortune Indonesia Tbk --U9---2 107 107 0 0.00 1 200 21,400 2 231 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 0 0.00 7 6,300 315,000 1 232 FPNI Lotte Chemical Titan Tbk. --U3---2 82 84 2 2.44 58 469,800 38,593,800 2 233 FREN Smartfren Telecom Tbk. --U7---1 110 117 7 6.36 5,268 144,320,800 16,798,746,800 1 234 FUJI Fuji Finance Indonesia Tbk. --U8---2 109 106 -3 -2.75 22 102,500 10,673,900 2 235 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 236 GDST Gunawan Dianjaya Steel Tbk. --U3---2 72 73 1 1.39 71 387,200 28,089,000 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 55,700 55,700 0 0.00 1,422 524,300 29,304,912,500 1 241 GGRP Gunung Raja Paksi Tbk. --U3---2 430 442 12 2.79 5 12,800 5,635,200 2 242 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,295 1,350 55 4.25 21 6,164,700 8,321,945,000 1 243 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 378 374 -4 -1.06 1,278 8,272,900 3,112,081,600 1 244 GJTL Gajah Tunggal Tbk. --S4---1 482 480 -2 -0.41 281 697,800 337,178,400 1 245 GLOB Global Teleshop Tbk. --U9---2 406 358 -48 -11.82 28 16,800 6,002,800 2 246 GLVA Galva Technologies Tbk. --U9---2 266 256 -10 -3.76 45 169,900 43,031,200 2 247 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 109 107 -2 -1.83 234 2,838,200 302,193,800 1 248 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,500 14,625 -875 -5.65 7 1,000 14,775,000 2 249 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 220 220 0 0.00 2 15,600 3,432,000 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 1,340 1,340 0 0.00 89 304,900 411,396,500 1 252 GPRA Perdana Gapuraprima Tbk. --U6---1 58 55 -3 -5.17 298 18,657,300 998,697,300 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 1 1,000 117,000 2 255 GTBO Garda Tujuh Buana Tbk --U2---2 125 123 -2 -1.60 3 1,200 137,700 2 256 GWSA Greenwood Sejahtera Tbk. --U6---1 135 134 -1 -0.74 13 117,300 15,871,700 1 257 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 0 0 0 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---1 111 147 36 32.43 91 867,300 115,434,500 1 260 HDIT Hensel Davest Indonesia Tbk. --U9---1 600 600 0 0.00 12 28,900 17,166,500 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 3,260 3,380 120 3.68 94 50,500 165,130,000 1 263 HELI Jaya Trishindo Tbk. --U7---2 170 171 1 0.59 10 123,000 20,949,800 2 264 HERO Hero Supermarket Tbk. --U9---1 830 860 30 3.61 2 1,000 860,000 1 265 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,090 3,130 40 1.29 31 19,000 59,401,000 1 266 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 625 625 0 0.00 0 0 0 1 267 HKMU HK Metals Utama Tbk. --U9---1 165 156 -9 -5.45 120 1,578,800 252,075,500 1 268 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,995 1,990 -5 -0.25 2,625 18,672,900 37,249,555,500 1 269 HOKI Buyung Poetra Sembada Tbk. --U5K--1 930 945 15 1.61 1,504 20,754,700 19,598,929,000 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 87 95 8 9.20 75 151,688,400 13,348,624,000 1 272 HRME Menteng Heritage Realty Tbk. --U9---2 1,040 980 -60 -5.77 735 50,536,400 49,987,548,500 2 273 HRTA Hartadinata Abadi Tbk. --S5---1 260 252 -8 -3.08 165 506,500 128,639,000 1 274 HRUM Harum Energy Tbk. --M2K--1 1,235 1,200 -35 -2.83 79 142,900 171,735,000 1 275 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 2 500 25,000 2 276 IBFN Intan Baruprana Finance Tbk. --U8---2 368 354 -14 -3.80 3 300 109,000 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 11,575 11,475 -100 -0.86 1,904 13,191,900 151,358,897,500 1 279 ICON Island Concepts Indonesia Tbk. --U9---2 78 72 -6 -7.69 31 186,900 14,088,000 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---1 180 172 -8 -4.44 71 303,000 52,945,900 1 282 IFSH Ifishdeco Tbk. --U2---2 480 470 -10 -2.08 6 600 271,800 2 283 IGAR Champion Pacific Indonesia Tbk. --U3---1 300 304 4 1.33 15 6,400 1,934,600 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 91 658,500 33,090,300 1 286 IKBI Sumi Indo Kabel Tbk. --U4---2 256 254 -2 -0.78 3 2,800 716,400 2 287 IMAS Indomobil Sukses Internasional Tbk. --M4---1 865 850 -15 -1.73 300 690,400 591,913,500 1 288 IMJS Indomobil Multi Jasa Tbk. --M8---1 248 246 -2 -0.81 24 226,100 56,015,400 1 289 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 0 0.00 58 297,700 325,781,500 2 290 INAF Indofarma (Persero) Tbk. --U5---1 755 740 -15 -1.99 1,475 3,423,400 2,604,657,000 1 291 INAI Indal Aluminium Industry Tbk. --U3---2 418 416 -2 -0.48 6 2,800 1,166,000 2 292 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 0 0 0 2 293 INCI Intanwijaya Internasional Tbk --U3---1 384 418 34 8.85 2 600 251,000 1 294 INCO Vale Indonesia Tbk. --S2XXO1 3,260 3,290 30 0.92 651 2,512,000 8,254,010,000 1 295 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,750 7,675 -75 -0.97 2,669 7,945,200 61,109,572,500 1 296 INDO Royalindo Investa Wijaya Tbk. --U6---2 143 142 -1 -0.70 348 1,490,300 211,832,800 2 297 INDR Indo-Rama Synthetics Tbk. --U4---1 2,290 2,200 -90 -3.93 12 7,500 17,150,000 1 298 INDS Indospring Tbk. --M4---1 2,000 2,030 30 1.50 61 174,900 391,183,000 1 299 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 6 61,800 3,097,500 2 300 INDY Indika Energy Tbk. --S2K--1 845 855 10 1.18 1,221 4,891,400 4,107,011,500 1 301 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,500 6,525 25 0.38 2,430 3,813,300 25,020,615,000 1 302 INOV Inocycle Technology Group Tbk. --M3---2 306 302 -4 -1.31 14 73,100 22,126,800 2 303 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 51 0 0.00 14 220,700 11,162,700 1 304 INPP Indonesian Paradise Property Tbk. --U9---2 990 975 -15 -1.52 8 800 787,000 2 305 INPS Indah Prakasa Sentosa Tbk. --U9---2 4,000 3,990 -10 -0.25 748 756,200 3,010,417,000 2 306 INRU Toba Pulp Lestari Tbk. --U3---2 720 720 0 0.00 0 0 0 2 307 INTA Intraco Penta Tbk. --U9---2 468 464 -4 -0.85 2 200 91,000 2 308 INTD Inter Delta Tbk --U9---2 240 240 0 0.00 0 0 0 2 309 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 16,775 16,550 -225 -1.34 1,587 898,900 14,910,015,000 1 310 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 580 560 -20 -3.45 131 689,300 388,767,000 2 311 IPCM Jasa Armada Indonesia Tbk. --U7---2 165 163 -2 -1.21 27 200,400 32,699,400 2 312 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 78 77 -1 -1.28 3 4,700 360,700 1 313 IPTV MNC Vision Networks Tbk. --U9---1 392 390 -2 -0.51 11,901 12,399,800 4,872,250,200 1 314 IRRA Itama Ranoraya Tbk. --U9---2 730 725 -5 -0.68 413 6,868,600 5,006,174,000 2 315 ISAT Indosat Tbk. --S7K--1 2,260 2,190 -70 -3.10 4,133 8,107,600 18,102,264,000 1 316 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 165 167 2 1.21 548 5,757,200 973,558,100 1 317 ITIC Indonesian Tobacco Tbk. --U5---2 2,470 2,680 210 8.50 2,212 11,684,600 30,874,628,000 2 318 ITMA Sumber Energi Andalan Tbk. --U9---2 454 452 -2 -0.44 3 800 361,800 2 319 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,150 10,150 0 0.00 2,269 1,430,800 14,446,667,500 1 320 JAST Jasnita Telekomindo Tbk. --U7---2 1,490 1,490 0 0.00 67 10,341,300 15,294,778,500 2 321 JAWA Jaya Agra Wattie Tbk. --U1---1 88 89 1 1.14 1 10,000 890,000 1 322 JAYA Armada Berjaya Trans Tbk. --U7---2 82 82 0 0.00 51 369,700 30,825,000 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---2 520 520 0 0.00 0 0 0 2 326 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 496 496 0 0.00 0 0 0 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---2 775 800 25 3.23 3 300 225,000 2 329 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,450 1,460 10 0.69 1,546 4,649,800 6,753,595,000 1 330 JRPT Jaya Real Property Tbk. --S6K--1 520 515 -5 -0.96 262 6,165,700 3,185,144,000 1 331 JSKY Sky Energy Indonesia Tbk. --U4---1 135 137 2 1.48 1,952 14,547,700 1,996,845,700 1 332 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,930 4,900 -30 -0.61 2,907 6,063,100 29,756,537,000 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 14 172,200 166,175,000 2 335 KAEF Kimia Farma (Persero) Tbk. --M5---1 905 880 -25 -2.76 1,144 2,691,500 2,421,832,000 1 336 KARW ICTSI Jasa Prima Tbk. --U7---2 55 54 -1 -1.82 42 145,500 8,002,300 2 337 KAYU Darmi Bersaudara Tbk. --U9---2 78 75 -3 -3.85 497 5,152,200 390,493,200 2 338 KBLI KMI Wire & Cable Tbk. --S4K--1 462 462 0 0.00 187 1,081,600 497,549,800 1 339 KBLM Kabelindo Murni Tbk. --U4---2 254 254 0 0.00 3 5,700 1,447,800 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 1,010 -5 -0.49 6 30,400 30,472,500 2 343 KEEN Kencana Energi Lestari Tbk. --S7---1 416 410 -6 -1.44 60 1,900,000 780,115,000 1 344 KEJU Mulia Boga Raya Tbk. --U5---2 840 845 5 0.60 46 54,100 45,848,000 2 345 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 52 52 0 0.00 33 291,500 14,700,400 2 346 KICI Kedaung Indah Can Tbk --U5---1 244 234 -10 -4.10 2 1,100 258,400 1 347 KIJA Kawasan Industri Jababeka Tbk. --S6---1 292 296 4 1.37 123 510,100 149,588,000 1 348 KINO Kino Indonesia Tbk. --M5---1 2,870 2,940 70 2.44 189 468,400 1,376,612,000 1 349 KIOS Kioson Komersial Indonesia Tbk. --U9---2 250 300 50 20.00 5 1,500 371,500 2 350 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,995 1,995 0 0.00 90 248,800 495,457,500 2 351 KKGI Resource Alam Indonesia Tbk. --U2---1 210 210 0 0.00 16 301,600 61,860,200 1 352 KLBF Kalbe Farma Tbk. --S5BXO1 1,480 1,460 -20 -1.35 1,513 6,665,900 9,745,683,000 1 353 KMTR Kirana Megatara Tbk. --U3---2 298 294 -4 -1.34 6 3,900 1,150,400 2 354 KOBX Kobexindo Tractors Tbk. --U9---1 102 101 -1 -0.98 79 157,500 16,327,300 1 355 KOIN Kokoh Inti Arebama Tbk --U9---2 141 141 0 0.00 0 0 0 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---2 610 615 5 0.82 7 32,900 20,122,000 2 358 KOTA DMS Propertindo Tbk. --U6---1 695 705 10 1.44 38 7,547,300 5,282,337,500 1 359 KPAL Steadfast Marine Tbk. --U4---1 164 165 1 0.61 53 134,800 21,824,900 1 360 KPAS Cottonindo Ariesta Tbk. --U5---2 55 55 0 0.00 119 423,700 23,188,200 2 361 KPIG MNC Land Tbk. --S9---2 128 125 -3 -2.34 87 511,200 64,480,400 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---1 260 260 0 0.00 162 819,500 213,432,800 1 364 KREN Kresna Graha Investama Tbk. --U9---1 482 486 4 0.83 315 26,654,100 12,828,573,600 1 365 LAND Trimitra Propertindo Tbk. --U6---2 940 1,000 60 6.38 12 147,700 140,988,000 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 7 59,000 18,937,000 2 369 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 0 0 0 1 370 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,800 5,850 50 0.86 1 100 585,000 1 371 LINK Link Net Tbk. --S9---1 3,600 3,600 0 0.00 261 1,002,200 3,614,876,000 1 372 LION Lion Metal Works Tbk. --U3---1 406 410 4 0.99 3 300 122,400 1 373 LMAS Limas Indonesia Makmur Tbk --U9---2 123 121 -2 -1.63 669 4,758,800 571,490,400 2 374 LMPI Langgeng Makmur Industri Tbk. --U5---2 87 91 4 4.60 17 38,400 3,225,700 2 375 LMSH Lionmesh Prima Tbk. --U3---2 300 300 0 0.00 0 0 0 2 376 LPCK Lippo Cikarang Tbk --U6---1 820 800 -20 -2.44 202 833,400 668,376,500 1 377 LPGI Lippo General Insurance Tbk. --U8---1 3,650 3,650 0 0.00 0 0 0 1 378 LPIN Multi Prima Sejahtera Tbk --U4---2 228 230 2 0.88 1 100 23,000 2 379 LPKR Lippo Karawaci Tbk. --S6K--1 232 236 4 1.72 969 58,956,800 13,810,050,000 1 380 LPLI Star Pacific Tbk --U9---2 81 81 0 0.00 0 0 0 2 381 LPPF Matahari Department Store Tbk. --S9XXO1 3,210 3,300 90 2.80 1,323 2,025,200 6,607,903,000 1 382 LPPS Lippo Securities Tbk. --U8---2 80 79 -1 -1.25 6 50,900 3,820,600 2 383 LRNA Eka Sari Lorena Transport Tbk. --U7---2 180 180 0 0.00 3 10,500 1,739,100 2 384 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,205 1,215 10 0.83 945 4,595,400 5,562,910,500 1 385 LTLS Lautan Luas Tbk. --U9---1 605 605 0 0.00 7 6,000 3,602,500 1 386 LUCK Sentral Mitra Informatika Tbk. --U9---2 860 815 -45 -5.23 8,546 19,218,300 16,366,409,500 2 387 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 0 0.00 0 0 0 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--1 865 850 -15 -1.73 834 2,527,500 2,136,130,500 1 390 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 25 450,100 22,505,000 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 4,390 4,230 -160 -3.64 20 57,900 252,355,000 2 393 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,595 1,595 0 0.00 0 0 0 2 394 MAPI Mitra Adiperkasa Tbk. --S9K--1 910 935 25 2.75 1,871 8,257,400 7,636,501,500 1 395 MARI Mahaka Radio Integra Tbk. --U9---2 167 166 -1 -0.60 11 745,500 123,348,500 2 396 MARK Mark Dynamics Indonesia Tbk. --U3---1 476 482 6 1.26 211 1,786,800 854,007,800 1 397 MASA Multistrada Arah Sarana Tbk. --U4---1 500 500 0 0.00 0 0 0 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 1,955 1,900 -55 -2.81 18 7,700 14,642,000 2 400 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 416 416 0 0.00 126 338,100 140,973,000 1 401 MBTO Martina Berto Tbk. --U5---1 83 80 -3 -3.61 6 5,500 448,800 1 402 MCAS M Cash Integrasi Tbk. --S9---2 2,020 1,915 -105 -5.20 76 86,000 164,795,500 2 403 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 114 117 3 2.63 59 1,643,100 188,363,700 1 404 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 2 200 10,000 1 405 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,225 1,225 0 0.00 2,371 32,612,900 40,024,940,000 2 406 MDKI Emdeki Utama Tbk. --U3---2 184 188 4 2.17 110 403,900 73,702,300 2 407 MDLN Modernland Realty Tbk. --S6---1 185 181 -4 -2.16 169 2,432,700 442,244,300 1 408 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 409 MEDC Medco Energi Internasional Tbk. --S2K--1 690 710 20 2.90 1,652 27,722,000 19,409,961,500 1 410 MEGA Bank Mega Tbk. --U8---1 6,000 6,000 0 0.00 5 3,100 18,580,000 1 411 MERK Merck Tbk. --U5---2 2,490 2,460 -30 -1.20 11 3,600 8,834,000 2 412 META Nusantara Infrastructure Tbk. --U7---1 169 156 -13 -7.69 141 3,246,900 522,917,000 1 413 MFIN Mandala Multifinance Tbk. --U8---2 1,285 1,330 45 3.50 2 20,100 26,728,500 2 414 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 450 430 -20 -4.44 6 1,700 733,200 2 415 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 416 MGRO Mahkota Group Tbk. --S1K--1 825 830 5 0.61 255 2,378,100 1,969,457,000 1 417 MICE Multi Indocitra Tbk. --U9---2 348 348 0 0.00 1 100 34,800 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 2,590 2,650 60 2.32 1,721 14,073,500 37,632,237,000 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 15,300 -50 -0.33 9 2,300 35,015,000 1 426 MLIA Mulia Industrindo Tbk --U3---2 525 492 -33 -6.29 287 5,148,000 2,632,432,000 2 427 MLPL Multipolar Tbk. --S9---1 66 65 -1 -1.52 107 1,107,700 72,412,600 1 428 MLPT Multipolar Technology Tbk. --U9---1 330 368 38 11.52 14 4,400 1,506,000 1 429 MMLP Mega Manunggal Property Tbk. --S6---2 172 171 -1 -0.58 204 1,987,300 341,345,400 2 430 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,535 1,535 0 0.00 10,430 15,966,700 24,320,124,000 1 431 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 1,035 5 0.49 2 2,500 2,587,500 2 432 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 625 620 -5 -0.80 52 59,100 36,878,000 1 433 MPOW Megapower Makmur Tbk. --U7---2 88 86 -2 -2.27 49 308,900 26,969,100 2 434 MPPA Matahari Putra Prima Tbk. --U9---1 111 111 0 0.00 44 136,100 15,097,200 1 435 MPRO Maha Properti Indonesia Tbk. --U6---2 1,150 1,150 0 0.00 0 0 0 2 436 MRAT Mustika Ratu Tbk. --U5---1 146 139 -7 -4.79 8 2,200 312,800 1 437 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,130 4,130 0 0.00 0 0 0 2 438 MSIN MNC Studios International Tbk. --M9---2 400 400 0 0.00 15 12,400 4,954,800 2 439 MSKY MNC Sky Vision Tbk. --U9---1 1,290 1,285 -5 -0.39 2 400 515,000 1 440 MTDL Metrodata Electronics Tbk. --S9K--1 1,735 1,730 -5 -0.29 365 1,259,400 2,178,082,000 1 441 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 442 MTLA Metropolitan Land Tbk. --U6---1 500 510 10 2.00 5 800 409,000 1 443 MTPS Meta Epsi Tbk. --U7---2 350 350 0 0.00 5 5,700 1,995,000 2 444 MTRA Mitra Pemuda Tbk. --U6---2 240 244 4 1.67 23 67,800 16,373,000 2 445 MTSM Metro Realty Tbk. --U6---2 169 200 31 18.34 20 7,900 1,487,700 2 446 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 65 62 -3 -4.62 86 1,382,900 86,993,100 2 447 MYOH Samindo Resources Tbk. --U2---1 1,155 1,115 -40 -3.46 68 161,200 180,257,000 1 448 MYOR Mayora Indah Tbk. --M5KB-1 1,990 2,000 10 0.50 1,419 10,654,300 21,434,925,500 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 51 51 0 0.00 13 1,001,400 51,073,200 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 0.00 995 34,151,800 39,441,832,500 2 454 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 134 130 -4 -2.99 2 200 26,000 2 455 NFCX NFC Indonesia Tbk. --S9---2 2,900 2,880 -20 -0.69 18 8,100 23,212,000 2 456 NICK Charnic Capital Tbk. --U9---2 310 292 -18 -5.81 2 300 98,800 2 457 NIKL Pelat Timah Nusantara Tbk. --U3---1 525 520 -5 -0.95 896 4,241,700 2,276,004,000 1 458 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 459 NIRO City Retail Developments Tbk. --U6---2 150 145 -5 -3.33 25 203,100 28,953,500 2 460 NISP Bank OCBC NISP Tbk. --U8---1 845 850 5 0.59 6 24,500 20,752,000 1 461 NOBU Bank Nationalnobu Tbk. --U8---1 915 915 0 0.00 0 0 0 1 462 NRCA Nusa Raya Cipta Tbk. --U6---1 346 348 2 0.58 21 46,000 15,908,400 1 463 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 5 51,200 2,560,000 2 464 NZIA Nusantara Almazia Tbk. --U6---1 482 498 16 3.32 12 7,800 3,860,600 1 465 OASA Protech Mitra Perkasa Tbk. --U7---2 362 362 0 0.00 0 0 0 2 466 OCAP Onix Capital Tbk. --U9---2 195 194 -1 -0.51 1 200 38,800 2 467 OKAS Ancora Indonesia Resources Tbk. --U9---2 105 109 4 3.81 408 1,315,700 140,756,000 2 468 OMRE Indonesia Prima Property Tbk --U6---2 825 760 -65 -7.88 1 100 76,000 2 469 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 82 82 0 0.00 51 152,800 12,404,800 2 470 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 2 39,600 1,980,000 1 471 PALM Provident Agro Tbk. --U1---2 192 192 0 0.00 2 1,100 211,200 2 472 PAMG Bima Sakti Pertiwi Tbk. --U6---1 111 120 9 8.11 1,562 13,394,300 1,573,754,300 1 473 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 85 90 5 5.88 33 35,800 3,392,400 2 474 PANR Panorama Sentrawisata Tbk. --U9---1 278 278 0 0.00 180 1,103,700 306,742,600 1 475 PANS Panin Sekuritas Tbk. --U8---1 1,280 1,280 0 0.00 2 500 640,000 1 476 PBID Panca Budi Idaman Tbk. --U3---1 1,005 990 -15 -1.49 15 1,002,800 952,800,500 1 477 PBRX Pan Brothers Tbk. --S4---1 340 328 -12 -3.53 87 391,800 129,287,800 1 478 PBSA Paramita Bangun Sarana Tbk. --U6---1 680 675 -5 -0.74 3 1,200 801,000 1 479 PCAR Prima Cakrawala Abadi Tbk. --U5---2 248 246 -2 -0.81 5 700 166,200 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---2 150 150 0 0.00 6 1,000 149,400 2 482 PEHA Phapros Tbk. --U5---2 960 945 -15 -1.56 7 1,800 1,712,500 2 483 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,525 1,535 10 0.66 6,337 55,085,900 84,967,616,000 1 484 PGJO Tourindo Guide Indonesia Tbk. --U----3 91 90 -1 -1.10 46 185,100 17,093,700 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 1,105 1,170 65 5.88 407 879,700 1,023,881,000 2 487 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 895 895 0 0.00 8 5,500 4,917,000 1 488 PKPK Perdana Karya Perkasa Tbk --U2---2 55 55 0 0.00 269 3,004,700 168,573,800 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---2 126 134 8 6.35 1,003 5,518,200 734,926,100 2 492 PNBN Bank Pan Indonesia Tbk --M8K--1 1,145 1,135 -10 -0.87 298 6,445,200 7,348,325,500 1 493 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 5 4,600 230,000 1 494 PNIN Paninvest Tbk. --U8---1 1,005 1,030 25 2.49 7 8,500 8,702,000 1 495 PNLF Panin Financial Tbk. --S8K--1 262 266 4 1.53 451 9,984,000 2,641,116,000 1 496 PNSE Pudjiadi & Sons Tbk. --U9---2 320 300 -20 -6.25 1 500 150,000 2 497 POLA Pool Advista Finance Tbk. --U8---2 78 76 -2 -2.56 2,394 8,211,800 719,000,600 2 498 POLI Pollux Investasi Internasional Tbk. --U6---2 1,250 1,285 35 2.80 13 1,900 2,466,000 2 499 POLL Pollux Properti Indonesia Tbk. --U6---1 11,350 11,525 175 1.54 1,971 674,900 7,735,960,000 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 51 51 0 0.00 48 760,100 38,992,200 2 502 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 367 180,800 9,040,000 2 503 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 705 690 -15 -2.13 1 200 138,000 2 504 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 2 1,500 75,000 2 505 POWR Cikarang Listrindo Tbk. --M7---2 825 815 -10 -1.21 261 2,013,800 1,647,332,000 2 506 PPRE PP Presisi Tbk. --U7---1 202 208 6 2.97 1,602 8,744,500 1,843,713,200 1 507 PPRO PP Properti Tbk. --U6K--1 53 53 0 0.00 804 26,578,700 1,411,216,200 1 508 PRAS Prima Alloy Steel Universal Tbk. --U4---1 135 140 5 3.70 2 1,500 210,000 1 509 PRDA Prodia Widyahusada Tbk. --U9---1 3,800 4,000 200 5.26 12 21,900 86,991,000 1 510 PRIM Royal Prima Tbk. --U9---2 344 314 -30 -8.72 8 6,200 2,001,200 2 511 PSAB J Resources Asia Pasifik Tbk. --M2---2 228 228 0 0.00 1,091 55,862,000 12,600,607,200 2 512 PSDN Prasidha Aneka Niaga Tbk --U5---2 153 177 24 15.69 5 100,400 17,770,800 2 513 PSGO Palma Serasih Tbk. --U5---2 133 136 3 2.26 37 149,200 19,827,800 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---1 164 163 -1 -0.61 23 34,100 5,539,000 1 516 PTBA Bukit Asam Tbk. --S2BXO1 2,250 2,310 60 2.67 2,352 13,944,500 31,693,522,000 1 517 PTIS Indo Straits Tbk. --U7---1 91 86 -5 -5.49 19 16,100 1,601,700 1 518 PTPP PP (Persero) Tbk. --S6XXO1 1,405 1,440 35 2.49 1,512 9,688,700 13,769,638,500 1 519 PTPW Pratama Widya Tbk. --U7---2 965 915 -50 -5.18 441 1,092,200 983,404,500 2 520 PTRO Petrosea Tbk. --S2---1 1,490 1,500 10 0.67 105 255,400 382,215,000 1 521 PTSN Sat Nusapersada Tbk --M4---1 242 248 6 2.48 53 227,500 55,905,200 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---1 300 294 -6 -2.00 2 400 117,600 1 524 PURA Putra Rajawali Kencana Tbk. --U7---2 256 262 6 2.34 22,275 269,421,500 67,917,531,000 2 525 PURE Trinitan Metals and Minerals Tbk. --U3---1 174 171 -3 -1.72 700 5,603,600 964,561,100 1 526 PWON Pakuwon Jati Tbk. --S6B3O1 530 535 5 0.94 2,529 15,976,500 8,593,749,000 1 527 PYFA Pyridam Farma Tbk --U5---2 197 184 -13 -6.60 24 7,500 1,348,100 2 528 PZZA Sarimelati Kencana Tbk. --U9---1 980 985 5 0.51 37 107,100 105,526,000 1 529 RAJA Rukun Raharja Tbk. --S7---1 121 153 32 26.45 6,918 60,904,900 9,296,441,300 1 530 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,065 1,045 -20 -1.88 872 1,972,300 2,053,960,500 1 531 RANC Supra Boga Lestari Tbk. --U9---1 300 300 0 0.00 8 89,800 26,940,000 1 532 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 66 65 -1 -1.52 29 76,400 4,993,600 1 533 RDTX Roda Vivatex Tbk --U6---1 5,700 5,700 0 0.00 0 0 0 1 534 REAL Repower Asia Indonesia Tbk. --U6---2 169 173 4 2.37 8,911 69,978,500 11,730,897,200 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---2 284 280 -4 -1.41 195 645,300 181,300,000 2 538 RIMO Rimo International Lestari Tbk --U6---2 50 50 0 0.00 2 500 25,000 2 539 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 472 476 4 0.85 63 708,800 335,355,800 2 540 RMBA Bentoel Internasional Investama Tbk. --U5---1 300 312 12 4.00 8 23,600 6,752,000 1 541 RODA Pikko Land Development Tbk. --U6---2 53 53 0 0.00 39 573,100 30,175,000 2 542 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 0 0.00 57 233,900 304,007,500 1 543 RUIS Radiant Utama Interinsco Tbk. --U2---2 230 230 0 0.00 0 0 0 2 544 SAFE Steady Safe Tbk --U7---2 180 187 7 3.89 58 216,000 40,197,100 2 545 SAME Sarana Meditama Metropolitan Tbk. --M9---2 212 212 0 0.00 8 2,800 597,600 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 55 -3 -5.17 25 302,500 17,006,200 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 2 1,200 11,040,000 1 550 SCMA Surya Citra Media Tbk. --S9XXO1 1,360 1,405 45 3.31 2,525 17,107,900 23,823,739,500 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 1 100 5,000 2 553 SDPC Millennium Pharmacon International Tbk. --U9---1 95 95 0 0.00 49 825,600 77,927,800 1 554 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 760 760 0 0.00 0 0 0 1 555 SFAN Surya Fajar Capital Tbk. --U9---2 940 940 0 0.00 5 6,100 5,734,000 2 556 SGRO Sampoerna Agro Tbk. --U1---1 2,350 2,350 0 0.00 0 0 0 1 557 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,450 3,450 0 0.00 0 0 0 2 558 SHIP Sillo Maritime Perdana Tbk. --M7---2 730 725 -5 -0.68 32 279,600 203,703,500 2 559 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,195 1,230 35 2.93 954 3,044,800 3,705,519,000 1 560 SILO Siloam International Hospitals Tbk. --M9K--1 6,525 6,650 125 1.92 337 596,500 3,962,525,000 1 561 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 1 100 5,000 2 562 SIMP Salim Ivomas Pratama Tbk. --M1---1 366 366 0 0.00 559 2,561,100 934,381,200 1 563 SINI Singaraja Putra Tbk. --U3---2 1,500 1,145 -355 -23.67 35 17,000 20,319,500 2 564 SIPD Sierad Produce Tbk. --U3---2 915 915 0 0.00 1 100 91,500 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---2 500 500 0 0.00 18 124,500 62,027,400 2 568 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 57 56 -1 -1.75 134 725,200 40,236,900 2 569 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,750 4,800 50 1.05 31 18,900 90,633,000 2 570 SMAR Smart Tbk. --U1---2 3,740 3,740 0 0.00 0 0 0 2 571 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 330 324 -6 -1.82 2,213 14,621,000 4,921,754,000 1 572 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 995 985 -10 -1.01 13 93,200 92,725,500 1 573 SMDM Suryamas Dutamakmur Tbk. --U6---2 110 120 10 9.09 1 300 36,000 2 574 SMDR Samudera Indonesia Tbk. --U7---1 204 206 2 0.98 18 29,500 6,070,800 1 575 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 12,300 12,025 -275 -2.24 1,368 2,077,200 25,108,990,000 1 576 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 214 208 -6 -2.80 11 72,400 15,016,000 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---2 111 110 -1 -0.90 2 800 88,000 2 579 SMRA Summarecon Agung Tbk. --S6K--1 870 885 15 1.72 750 5,281,200 4,625,075,000 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 1,455 30 2.11 731 2,802,100 4,048,345,000 1 582 SOCI Soechi Lines Tbk. --M7---1 140 134 -6 -4.29 801 6,565,600 889,323,500 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---2 392 400 8 2.04 7 4,500 1,776,000 2 585 SOTS Satria Mega Kencana Tbk. --U9---2 234 290 56 23.93 1 200 58,000 2 586 SPMA Suparma Tbk. --U3---1 306 306 0 0.00 8 23,000 6,949,800 1 587 SPTO Surya Pertiwi Tbk. --S9K--2 830 815 -15 -1.81 66 1,091,000 897,953,000 2 588 SQMI Wilton Makmur Indonesia Tbk. --U9---2 232 236 4 1.72 299 2,332,000 540,692,800 2 589 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 262 230 -32 -12.21 60 109,500 25,570,400 1 590 SRIL Sri Rejeki Isman Tbk. --S4LKO1 218 220 2 0.92 546 6,599,600 1,451,671,200 1 591 SRSN Indo Acidatama Tbk --U3---1 61 60 -1 -1.64 65 808,200 49,139,400 1 592 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,580 3,600 20 0.56 7 14,300 51,218,000 2 593 SSIA Surya Semesta Internusa Tbk. --S6K--1 695 700 5 0.72 906 42,499,000 29,714,050,000 1 594 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 790 785 -5 -0.63 540 45,565,800 35,312,291,500 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---1 160 158 -2 -1.25 5 30,400 4,802,500 1 597 STTP Siantar Top Tbk. --U5---2 4,650 4,690 40 0.86 14 2,600 12,650,000 2 598 SUGI Sugih Energy Tbk. --U9---2 50 50 0 0.00 0 0 0 2 599 SULI SLJ Global Tbk. --U3---1 50 51 1 2.00 53 237,000 11,850,100 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 2,970 2,970 0 0.00 0 0 0 2 602 SWAT Sriwahana Adityakarta Tbk. --U3---2 90 89 -1 -1.11 78 344,300 30,978,600 2 603 TALF Tunas Alfin Tbk. --U3---2 268 270 2 0.75 6 3,500 936,600 2 604 TAMA Lancartama Sejati Tbk. --U6---2 296 370 74 25.00 116 15,200 5,624,000 2 605 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 210 206 -4 -1.90 251 30,165,600 6,333,222,000 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 0 0 0 1 608 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,240 1,240 0 0.00 3,994 66,127,800 82,021,024,000 1 609 TBLA Tunas Baru Lampung Tbk. --S5---1 800 810 10 1.25 344 989,500 794,193,000 1 610 TBMS Tembaga Mulia Semanan Tbk. --U3---2 800 800 0 0.00 0 0 0 2 611 TCID Mandom Indonesia Tbk. --U5---1 9,800 9,800 0 0.00 0 0 0 1 612 TCPI Transcoal Pacific Tbk. --U7---2 6,475 6,550 75 1.16 10,862 6,242,400 41,074,607,500 2 613 TDPM Tridomain Performance Materials Tbk. --U3K--1 197 188 -9 -4.57 59 338,100 63,776,800 1 614 TEBE Dana Brata Luhur Tbk. --U7---2 1,795 1,795 0 0.00 170 284,600 511,079,000 2 615 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 195 187 -8 -4.10 4,132 63,381,400 12,073,826,900 1 616 TFAS Telefast Indonesia Tbk. --U9---2 129 130 1 0.78 245 210,300 28,852,400 2 617 TFCO Tifico Fiber Indonesia Tbk. --U4---2 352 344 -8 -2.27 1 100 34,400 2 618 TGKA Tigaraksa Satria Tbk. --U9---2 5,025 5,250 225 4.48 1 600 3,150,000 2 619 TGRA Terregra Asia Energy Tbk. --U7---1 106 105 -1 -0.94 189 918,800 97,207,000 1 620 TIFA Tifa Finance Tbk. --U8---2 220 216 -4 -1.82 3 15,900 3,404,400 2 621 TINS Timah Tbk. --S2K--1 705 710 5 0.71 874 9,246,800 6,566,484,000 1 622 TIRA Tira Austenite Tbk --U9---2 258 258 0 0.00 3 400 94,900 2 623 TIRT Tirta Mahakam Resources Tbk --U3---1 52 52 0 0.00 21 9,900 505,500 1 624 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 8,500 8,275 -225 -2.65 1,599 952,300 8,028,375,000 1 625 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,810 3,790 -20 -0.52 5,437 50,248,200 191,372,182,000 1 626 TMAS Temas Tbk. --M7---1 89 90 1 1.12 95 758,800 67,918,700 1 627 TMPO Tempo Intimedia Tbk. --U9---2 155 155 0 0.00 2 6,400 992,000 2 628 TNCA Trimuda Nuansa Citra Tbk. --M7---2 264 258 -6 -2.27 3 21,300 5,375,400 2 629 TOBA Toba Bara Sejahtra Tbk. --U2---1 346 348 2 0.58 4 21,800 7,556,400 1 630 TOPS Totalindo Eka Persada Tbk. --U6K--1 124 101 -23 -18.55 1,146 6,692,400 739,802,200 1 631 TOTL Total Bangun Persada Tbk. --S6---1 408 408 0 0.00 53 254,700 104,197,000 1 632 TOTO Surya Toto Indonesia Tbk. --U3---2 254 256 2 0.79 28 267,600 66,966,600 2 633 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 875 875 0 0.00 22,022 39,289,200 34,382,424,000 1 634 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,825 8,925 100 1.13 1,244 3,326,700 29,666,500,000 2 635 TPMA Trans Power Marine Tbk. --U7---2 290 288 -2 -0.69 7 348,200 100,274,400 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---1 138 135 -3 -2.17 10 13,200 1,808,200 1 639 TRIN Perintis Triniti Properti Tbk. --U6---2 250 248 -2 -0.80 3,199 25,390,700 6,344,956,000 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 54 395,900 117,777,400 2 642 TRST Trias Sentosa Tbk. --U3---1 380 380 0 0.00 2 12,700 4,826,000 1 643 TRUK Guna Timur Raya Tbk. --S7---2 89 87 -2 -2.25 6 16,500 1,435,500 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 1,350 1,350 0 0.00 8 14,400 19,417,500 1 646 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,460 3,450 -10 -0.29 1 1,000 3,450,000 2 647 TURI Tunas Ridean Tbk. --U9---1 1,020 1,020 0 0.00 35 1,676,000 1,710,552,000 1 648 UCID Uni-Charm Indonesia Tbk. --U4---1 1,810 1,795 -15 -0.83 750 1,239,600 2,207,324,000 1 649 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,610 1,610 0 0.00 49 24,200 38,875,000 1 650 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,400 3,230 -170 -5.00 9 1,200 3,934,000 1 651 UNIT Nusantara Inti Corpora Tbk --U4---2 167 167 0 0.00 4 2,200 367,400 2 652 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 93 94 1 1.08 22 27,800 2,629,300 1 653 UNTR United Tractors Tbk. --S9BXO1 18,275 18,025 -250 -1.37 5,571 4,673,400 84,246,737,500 1 654 UNVR Unilever Indonesia Tbk. --M5BXO1 7,875 7,850 -25 -0.32 2,866 5,773,900 45,308,430,000 1 655 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,020 1,900 -120 -5.94 117 151,100 287,835,000 2 656 VICO Victoria Investama Tbk. --U8---1 112 112 0 0.00 0 0 0 1 657 VINS Victoria Insurance Tbk. --U8---2 117 116 -1 -0.85 31 121,400 13,858,400 2 658 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 67 117,456,000 5,872,800,000 1 659 VOKS Voksel Electric Tbk. --U4---1 308 316 8 2.60 75 183,500 57,832,400 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 99 21 26.92 40 312,000 29,928,200 2 662 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 276 280 4 1.45 588 8,230,900 2,311,725,000 1 663 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 152 152 0 0.00 213 2,172,000 330,133,500 1 664 WICO Wicaksana Overseas International Tbk. --U9---2 492 452 -40 -8.13 4 400 186,800 2 665 WIIM Wismilak Inti Makmur Tbk. --S5---1 138 137 -1 -0.72 62 354,500 48,408,100 1 666 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,915 1,960 45 2.35 2,138 10,837,900 21,017,934,000 1 667 WINS Wintermar Offshore Marine Tbk. --U7---1 98 95 -3 -3.06 24 745,300 72,261,200 1 668 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 274 266 -8 -2.92 27 92,100 24,152,600 1 669 WOOD Integra Indocabinet Tbk. --S5K--1 490 486 -4 -0.82 632 12,242,000 5,971,175,600 1 670 WOWS Ginting Jaya Energi Tbk. --U2---2 103 139 36 34.95 12,205 156,992,500 20,628,018,200 2 671 WSBP Waskita Beton Precast Tbk. --S3K--1 242 232 -10 -4.13 4,171 47,185,000 11,084,997,000 1 672 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,135 1,150 15 1.32 3,016 37,044,200 42,254,515,500 1 673 WTON Wijaya Karya Beton Tbk. --S3K--1 400 400 0 0.00 320 3,452,500 1,380,234,400 1 674 YELO Yelooo Integra Datanet Tbk. --S9---2 57 56 -1 -1.75 304 2,602,700 145,470,400 2 675 YPAS Yanaprima Hastapersada Tbk --U3---2 302 302 0 0.00 0 0 0 2 676 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 246 46 23.00 3 5,100 1,024,600 2 677 ZBRA Zebra Nusantara Tbk --U9---2 64 61 -3 -4.69 127 501,400 30,613,100 2 678 ZINC Kapuas Prima Coal Tbk. --U2---2 354 360 6 1.69 3,111 59,342,300 21,134,423,200 2 679 ZONE Mega Perintis Tbk. --U4---2 484 482 -2 -0.41 60 264,000 127,534,400 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------