STOCK QUOTATION ------------------- DATE : Thursday, 13 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 11,575 11,025 -550 -4.75 784 445,700 5,031,817,500 1 2 ABBA Mahaka Media Tbk. --U9---2 64 66 2 3.12 1,741 13,029,300 872,586,600 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 1,475 1,465 -10 -0.68 3 1,200 1,742,500 1 5 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,585 1,610 25 1.58 1,902 8,092,500 12,987,663,000 1 6 ACST Acset Indonusa Tbk. --U6---1 750 750 0 0.00 123 814,600 583,398,500 1 7 ADES Akasha Wira International Tbk. --U5---2 910 910 0 0.00 10 4,400 3,999,500 2 8 ADHI Adhi Karya (Persero) Tbk. --U6K--1 970 925 -45 -4.64 1,800 10,653,500 9,970,095,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,975 10,200 225 2.26 96 155,500 1,576,657,500 1 10 ADMG Polychem Indonesia Tbk --U3---1 141 135 -6 -4.26 72 1,016,900 140,038,600 1 11 ADRO Adaro Energy Tbk. --S2BXO1 1,330 1,350 20 1.50 5,506 62,528,100 83,356,648,500 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 472 434 -38 -8.05 30 209,400 93,682,800 2 13 AGII Aneka Gas Industri Tbk. --S3---1 595 575 -20 -3.36 20 25,200 14,946,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 146 142 -4 -2.74 343 2,042,000 294,964,700 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 160 155 -5 -3.12 9 32,100 4,998,000 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 54 53 -1 -1.85 56 722,400 37,713,300 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 2 700 35,000 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 400 400 0 0.00 0 0 0 2 21 AKRA AKR Corporindo Tbk. --S9XXO1 3,120 3,050 -70 -2.24 1,060 2,385,500 7,320,949,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 468 440 -28 -5.98 2 500 231,200 2 23 ALDO Alkindo Naratama Tbk. --U3---2 450 450 0 0.00 8 29,200 12,939,800 2 24 ALKA Alakasa Industrindo Tbk --U3---2 294 294 0 0.00 0 0 0 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 280 300 20 7.14 5 1,100 313,800 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 400 0 0.00 13 19,031,000 7,574,340,000 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 300 0 0.00 15 8,100 2,056,600 2 28 AMAR Bank Amar Indonesia Tbk. --U8---2 382 370 -12 -3.14 266 767,000 288,672,600 2 29 AMFG Asahimas Flat Glass Tbk. --U3---1 3,420 3,300 -120 -3.51 11 83,600 276,964,000 1 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 398 390 -8 -2.01 2 2,000 780,000 2 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,380 2,360 -20 -0.84 127 343,500 815,134,000 2 32 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 800 805 5 0.62 10 5,700 4,572,500 1 33 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 9 72,800 3,640,000 2 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 880 820 -60 -6.82 8 10,900 9,051,500 1 35 ANTM Aneka Tambang Tbk. --S2XXO1 715 680 -35 -4.90 5,392 48,920,800 33,812,381,000 1 36 APEX Apexindo Pratama Duta Tbk. --U2---2 230 228 -2 -0.87 3 1,000 228,000 2 37 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 0 0.00 6 5,600 3,921,000 2 38 APII Arita Prima Indonesia Tbk. --U9---2 199 199 0 0.00 0 0 0 2 39 APLI Asiaplast Industries Tbk. --U3---1 150 156 6 4.00 1 700 109,200 1 40 APLN Agung Podomoro Land Tbk. --M6K--1 155 153 -2 -1.29 263 4,658,700 713,675,800 1 41 APOL Arpeni Pratama Ocean Line Tbk. --U7---1 50 50 0 0.00 0 0 0 1 42 ARGO Argo Pantes Tbk --U4---2 825 825 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. --U2---2 735 735 0 0.00 0 0 0 2 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,925 1,920 -5 -0.26 167 582,200 1,140,359,000 2 45 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. --S3---1 458 462 4 0.87 40 405,500 182,857,600 1 47 ARTA Arthavest Tbk --U9---2 392 454 62 15.82 8 1,800 824,200 2 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 0 0.00 0 0 0 1 49 ARTO Bank Artos Indonesia Tbk. --U8---2 3,400 3,450 50 1.47 13 6,500 22,495,000 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 2 1,800 1,800,000 1 52 ASGR Astra Graphia Tbk. --U9---1 990 990 0 0.00 5 2,000 1,976,500 1 53 ASII Astra International Tbk. --S4BXO1 5,975 5,950 -25 -0.42 4,808 33,021,700 196,986,112,500 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 125 120 -5 -4.00 20 406,200 48,746,100 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,315 1,310 -5 -0.38 19 56,400 74,027,500 1 56 ASRI Alam Sutera Realty Tbk. --S6---1 177 170 -7 -3.95 578 6,115,500 1,042,443,500 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--1 575 575 0 0.00 244 5,458,500 3,167,749,000 1 59 ATIC Anabatic Technologies Tbk. --U9---1 685 605 -80 -11.68 2 500 302,500 1 60 AUTO Astra Otoparts Tbk. --M4---1 1,155 1,155 0 0.00 228 288,900 331,168,000 1 61 AYLS Agro Yasa Lestari Tbk. --U9---2 170 228 58 34.12 21 17,600 4,012,800 2 62 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 1 500 25,000 2 63 BACA Bank Capital Indonesia Tbk. --U8---2 310 310 0 0.00 0 0 0 2 64 BAJA Saranacentral Bajatama Tbk. --U3---2 69 68 -1 -1.45 293 1,807,300 130,077,100 2 65 BALI Bali Towerindo Sentra Tbk. --U7---2 990 895 -95 -9.60 34 234,500 215,124,000 2 66 BAPA Bekasi Asri Pemula Tbk. --U6---1 55 53 -2 -3.64 5 3,700 193,100 1 67 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 5 1,100 55,000 2 68 BATA Sepatu Bata Tbk. --U4---1 610 600 -10 -1.64 3 400 242,000 1 69 BAYU Bayu Buana Tbk --U9---2 1,075 1,125 50 4.65 1 100 112,500 2 70 BBCA Bank Central Asia Tbk. --S8B3O1 34,000 33,950 -50 -0.15 5,086 9,947,400 337,236,270,000 1 71 BBHI Bank Harda Internasional Tbk. --U8---2 108 114 6 5.56 13 65,700 7,459,400 2 72 BBKP Bank Bukopin Tbk. --S8---1 206 202 -4 -1.94 330 5,634,800 1,145,970,600 1 73 BBLD Buana Finance Tbk. --U8---2 428 428 0 0.00 0 0 0 2 74 BBMD Bank Mestika Dharma Tbk. --U8---1 2,340 2,340 0 0.00 0 0 0 1 75 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,275 7,400 125 1.72 3,355 20,515,700 151,338,965,000 1 76 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,530 4,570 40 0.88 7,534 79,710,700 363,811,479,000 1 77 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 0 0.00 0 0 0 1 78 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,780 1,750 -30 -1.69 2,861 13,266,100 23,243,820,500 1 79 BBYB Bank Yudha Bhakti Tbk. --U8---1 294 294 0 0.00 6 4,900 1,447,000 1 80 BCAP MNC Kapital Indonesia Tbk. --S8---1 146 145 -1 -0.68 57 229,900 33,343,200 1 81 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 450 0 0.00 0 0 0 2 82 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 0 0.00 23 6,100 305,000 2 83 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,380 3,380 0 0.00 483 750,800 2,553,761,000 1 84 BEEF Estika Tata Tiara Tbk. --S1---2 368 366 -2 -0.54 164 564,000 206,429,600 2 85 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 4 50,700 2,535,000 2 86 BELL Trisula Textile Industries Tbk. --U4---2 550 550 0 0.00 19 1,927,600 1,060,180,000 2 87 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 163 159 -4 -2.45 646 8,955,100 1,430,625,500 1 88 BFIN BFI Finance Indonesia Tbk. --S8---2 535 525 -10 -1.87 150 915,800 479,125,500 2 89 BGTG Bank Ganesha Tbk. --U8---2 51 50 -1 -1.96 92 1,377,400 68,878,300 2 90 BHIT MNC Investama Tbk. --S9---1 63 63 0 0.00 11,919 18,312,000 1,152,813,400 1 91 BIKA Binakarya Jaya Abadi Tbk. --U6---2 195 195 0 0.00 0 0 0 2 92 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 0 0.00 0 0 0 2 93 BINA Bank Ina Perdana Tbk. --U8---1 870 860 -10 -1.15 44 359,400 309,535,000 1 94 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 3 400 20,000 2 95 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 0 0 0 2 96 BIRD Blue Bird Tbk. --S7---1 2,500 2,490 -10 -0.40 672 2,153,500 5,462,622,000 1 97 BISI BISI International Tbk. --U1---1 990 985 -5 -0.51 31 22,100 21,748,500 1 98 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,000 985 -15 -1.50 825 3,349,600 3,320,843,500 1 99 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 630 635 5 0.79 757 6,079,900 3,844,271,000 1 100 BKDP Bukit Darmo Property Tbk --U6---2 54 56 2 3.70 8 20,600 1,128,300 2 101 BKSL Sentul City Tbk. --S6K--1 54 53 -1 -1.85 612 46,205,400 2,506,977,200 1 102 BKSW Bank QNB Indonesia Tbk. --U8---2 140 155 15 10.71 8 2,400 334,100 2 103 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 1 100 5,000 1 104 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 3,180 -70 -2.15 2 800 2,554,000 2 105 BLUE Berkah Prima Perkasa Tbk. --U9---2 525 535 10 1.90 145 152,900 79,148,000 2 106 BMAS Bank Maspion Indonesia Tbk. --U8---2 218 222 4 1.83 6 1,400 308,800 2 107 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,800 7,850 50 0.64 3,725 43,952,000 345,171,997,500 1 108 BMSR Bintang Mitra Semestaraya Tbk --U9---1 84 84 0 0.00 56 358,600 29,376,400 1 109 BMTR Global Mediacom Tbk. --S9K--1 342 340 -2 -0.58 518 7,228,400 2,491,887,600 1 110 BNBA Bank Bumi Arta Tbk. --U8---1 314 316 2 0.64 21 46,200 14,560,400 1 111 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 1 200 10,000 2 112 BNGA Bank CIMB Niaga Tbk. --M8K--1 820 805 -15 -1.83 777 6,113,700 5,000,416,500 1 113 BNII Bank Maybank Indonesia Tbk. --M8---1 197 196 -1 -0.51 54 1,220,400 241,739,500 1 114 BNLI Bank Permata Tbk. --M8K--1 1,225 1,205 -20 -1.63 803 9,931,200 12,107,244,500 1 115 BOGA Bintang Oto Global Tbk. --U9K--2 1,580 1,580 0 0.00 390 4,054,300 6,405,715,500 2 116 BOLA Bali Bintang Sejahtera Tbk. --U9---2 252 250 -2 -0.79 26 28,700 6,971,400 2 117 BOLT Garuda Metalindo Tbk. --U4---2 800 800 0 0.00 116 98,900 78,978,500 2 118 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 131 125 -6 -4.58 284 1,725,500 219,796,900 2 119 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 1,310 0 0.00 0 0 0 2 120 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 10,000 0 0.00 0 0 0 2 121 BPTR Batavia Prosperindo Trans Tbk. --M7---1 91 92 1 1.10 2 300 28,000 1 122 BRAM Indo Kordsa Tbk. --U4---1 5,200 5,200 0 0.00 0 0 0 1 123 BRIS Bank BRIsyariah Tbk. --M8---1 312 306 -6 -1.92 593 4,421,600 1,360,744,600 1 124 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 25 3,850,000 192,500,000 2 125 BRNA Berlina Tbk. --U3---2 1,045 1,045 0 0.00 1 100 104,500 2 126 BRPT Barito Pacific Tbk. --S3XXO1 1,255 1,225 -30 -2.39 1,915 34,027,400 41,960,523,000 1 127 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,115 1,100 -15 -1.35 1,267 5,971,800 6,640,367,000 1 128 BSIM Bank Sinarmas Tbk. --U8---1 525 520 -5 -0.95 3 1,000 520,000 1 129 BSSR Baramulti Suksessarana Tbk. --U2---2 1,865 1,870 5 0.27 3 300 561,000 2 130 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 1,750 0 0.00 0 0 0 2 131 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 0 0.00 0 0 0 2 132 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 133 BTON Betonjaya Manunggal Tbk. --U3---2 199 198 -1 -0.50 6 3,800 753,700 2 134 BTPN Bank BTPN Tbk. --U8---1 2,950 2,880 -70 -2.37 43 15,700 45,353,000 1 135 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,660 4,450 -210 -4.51 5,642 11,364,700 51,524,048,000 1 136 BUDI Budi Starch & Sweetener Tbk. --U5---1 98 97 -1 -1.02 15 68,600 6,683,500 1 137 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,370 1,370 0 0.00 0 0 0 2 138 BULL Buana Lintas Lautan Tbk. --S7---1 164 158 -6 -3.66 280 54,091,600 8,928,142,500 1 139 BUMI Bumi Resources Tbk. --U2---2 52 52 0 0.00 698 85,572,200 4,438,096,300 2 140 BUVA Bukit Uluwatu Villa Tbk. --U9---2 89 86 -3 -3.37 33 312,700 26,872,700 2 141 BVIC Bank Victoria International Tbk. --U8---1 65 63 -2 -3.08 39 362,300 23,087,000 1 142 BWPT Eagle High Plantations Tbk. --U1---1 115 110 -5 -4.35 1,166 27,354,600 3,068,694,600 1 143 BYAN Bayan Resources Tbk. --U2---1 15,200 15,200 0 0.00 0 0 0 1 144 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 56 56 0 0.00 199 1,620,500 89,389,700 2 145 CAMP Campina Ice Cream Industry Tbk. --U5---1 302 306 4 1.32 139 850,400 255,495,400 1 146 CANI Capitol Nusantara Indonesia Tbk. --U7---2 159 159 0 0.00 0 0 0 2 147 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 85 85 0 0.00 1,841 14,795,400 1,398,741,600 1 148 CASA Capital Financial Indonesia Tbk. --U8---2 412 412 0 0.00 4 50,200 20,677,800 2 149 CASS Cardig Aero Services Tbk. --U7---2 482 595 113 23.44 7 1,700 911,500 2 150 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 256 254 -2 -0.78 93 2,085,100 522,710,400 2 151 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,530 1,550 20 1.31 41 28,100 42,421,000 1 152 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 74 73 -1 -1.35 122 2,867,200 208,121,600 2 153 CFIN Clipan Finance Indonesia Tbk. --U8---1 250 248 -2 -0.80 9 184,900 46,028,000 1 154 CINT Chitose Internasional Tbk. --U5---2 280 276 -4 -1.43 12 63,500 17,302,800 2 155 CITA Cita Mineral Investindo Tbk. XRU2---2 1,900 1,865 -35 -1.84 4 1,200 2,238,000 2 156 CITY Natura City Developments Tbk. --U6---1 68 67 -1 -1.47 17 35,800 2,349,900 1 157 CKRA Cakra Mineral Tbk. --U2---2 76 76 0 0.00 0 0 0 2 158 CLAY Citra Putra Realty Tbk. --U9---2 2,980 2,950 -30 -1.01 126 241,300 717,014,000 2 159 CLEO Sariguna Primatirta Tbk. --M5K--1 478 480 2 0.42 419 5,276,500 2,525,538,400 1 160 CLPI Colorpak Indonesia Tbk. --U9---2 725 725 0 0.00 13 7,400 5,365,500 2 161 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 2,000 1,750 -250 -12.50 20 186,400 329,698,000 1 162 CMPP AirAsia Indonesia Tbk. --U7---2 184 184 0 0.00 0 0 0 2 163 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 0 0.00 5 558,500 27,925,000 1 164 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 250 0 0.00 0 0 0 2 165 CNTX Century Textile Industry Tbk. --U4---2 330 320 -10 -3.03 8 800 256,000 2 166 COCO Wahana Interfood Nusantara Tbk. --U5---2 855 840 -15 -1.75 10 12,200 9,920,000 2 167 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 0 0 0 2 168 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,375 6,150 -225 -3.53 1,898 3,977,500 24,662,930,000 1 169 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 1 100 5,000 2 170 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 1 100 5,000 1 171 CSAP Catur Sentosa Adiprana Tbk. --U9---1 404 420 16 3.96 14 5,103,500 2,145,812,200 1 172 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 75 74 -1 -1.33 25 172,600 12,342,500 2 173 CSRA Cisadane Sawit Raya Tbk. --U1---2 600 565 -35 -5.83 1,608 9,962,700 5,918,325,000 2 174 CTBN Citra Tubindo Tbk. --U3---1 3,150 3,150 0 0.00 0 0 0 1 175 CTRA Ciputra Development Tbk. --S6XXO1 905 885 -20 -2.21 878 5,462,600 4,854,540,000 1 176 CTTH Citatah Tbk. --U2---2 57 56 -1 -1.75 6 22,100 1,235,600 2 177 DART Duta Anggada Realty Tbk. --U6---1 300 270 -30 -10.00 1 100 27,000 1 178 DAYA Duta Intidaya Tbk. --U9---2 282 282 0 0.00 3 300 86,800 2 179 DEAL Dewata Freightinternational Tbk. --U7---2 108 101 -7 -6.48 735 5,566,900 572,009,500 2 180 DEFI Danasupra Erapacific Tbk. --U8---2 1,830 1,800 -30 -1.64 103 110,400 200,675,500 2 181 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 1 100 5,000 1 182 DFAM Dafam Property Indonesia Tbk. --U9---2 390 392 2 0.51 34 43,000 16,741,400 2 183 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 1 17,500 875,000 1 184 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,695 -5 -0.29 2 1,700 2,887,500 2 185 DILD Intiland Development Tbk. --U6---1 282 280 -2 -0.71 115 839,300 233,880,200 1 186 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,320 2,260 -60 -2.59 9 16,400 37,011,000 2 187 DKFT Central Omega Resources Tbk. --S2---2 120 118 -2 -1.67 303 3,448,200 410,450,700 2 188 DLTA Delta Djakarta Tbk. --U5---1 6,300 6,300 0 0.00 3 700 4,410,000 1 189 DMAS Puradelta Lestari Tbk. --M6K--1 282 284 2 0.71 1,318 26,239,700 7,406,268,600 1 190 DMMX Digital Mediatama Maxima Tbk. --U9---2 198 186 -12 -6.06 153 621,900 119,482,300 2 191 DMND Diamond Food Indonesia Tbk. --U5---1 925 920 -5 -0.54 122 150,300 138,308,500 1 192 DNAR Bank Oke Indonesia Tbk. --U8---1 135 135 0 0.00 0 0 0 1 193 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,150 3,200 50 1.59 2 6,000 19,200,000 2 194 DOID Delta Dunia Makmur Tbk. --S2---1 214 212 -2 -0.93 302 3,330,100 706,533,400 1 195 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 254 254 0 0.00 2 500 127,000 1 196 DPUM Dua Putra Utama Makmur Tbk. --U9---1 89 87 -2 -2.25 11 34,300 2,982,600 1 197 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 96 98 2 2.08 18 288,000 28,259,600 1 198 DSNG Dharma Satya Nusantara Tbk. --S1---1 428 432 4 0.93 84 602,800 258,504,800 1 199 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,500 15,500 0 0.00 0 0 0 1 200 DUCK Jaya Bersama Indo Tbk. --U9---1 1,220 1,180 -40 -3.28 22 355,400 420,398,000 1 201 DUTI Duta Pertiwi Tbk --U6---2 4,990 4,990 0 0.00 0 0 0 2 202 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,210 2,210 0 0.00 45 799,100 1,766,027,000 1 203 DWGL Dwi Guna Laksana Tbk. --U9---2 190 169 -21 -11.05 15 4,400 831,200 2 204 DYAN Dyandra Media International Tbk. --S9---1 67 64 -3 -4.48 1,957 3,033,100 203,576,100 1 205 EAST Eastparc Hotel Tbk. --S9---2 94 91 -3 -3.19 367 3,855,000 357,317,700 2 206 ECII Electronic City Indonesia Tbk. --U9---2 1,010 1,005 -5 -0.50 2 2,000 2,010,000 2 207 EKAD Ekadharma International Tbk. --U3---1 1,075 1,075 0 0.00 83 38,700 41,328,500 1 208 ELSA Elnusa Tbk. --S2K--1 252 250 -2 -0.79 997 24,108,400 6,075,480,000 1 209 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 210 EMDE Megapolitan Developments Tbk. --U6---2 206 206 0 0.00 4 30,000 6,180,000 2 211 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,900 5,500 600 12.24 5 5,700 31,350,000 1 212 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 34 3,244,600 162,230,000 2 213 ENVY Envy Technologies Indonesia Tbk. --U9---2 278 278 0 0.00 0 0 0 2 214 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 2,100 0 0.00 0 0 0 2 215 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,785 1,805 20 1.12 4,800 25,219,600 45,558,291,000 1 216 ERTX Eratex Djaja Tbk. --U4---2 138 138 0 0.00 1 200 27,600 2 217 ESIP Sinergi Inti Plastindo Tbk. --U3---2 165 156 -9 -5.45 116 159,200 25,745,600 2 218 ESSA Surya Esa Perkasa Tbk. --S2K--1 240 240 0 0.00 128 3,248,000 777,048,400 1 219 ESTI Ever Shine Tex Tbk. --U4---1 51 50 -1 -1.96 10 90,700 4,730,300 1 220 ETWA Eterindo Wahanatama Tbk --U3---1 57 57 0 0.00 31 167,200 9,417,100 1 221 EXCL XL Axiata Tbk. --S7BXO1 2,860 2,710 -150 -5.24 2,924 16,894,300 45,981,884,000 1 222 FAST Fast Food Indonesia Tbk. SSU9---2 1,160 1,170 10 0.86 27 18,900 22,450,000 2 223 FASW Fajar Surya Wisesa Tbk. --U3---1 7,100 7,200 100 1.41 6 1,900 13,500,000 1 224 FILM MD Pictures Tbk. --U9---1 232 220 -12 -5.17 1,347 9,655,000 2,209,985,600 1 225 FINN First Indo American Leasing Tbk. --U8---2 50 50 0 0.00 0 0 0 2 226 FIRE Alfa Energi Investama Tbk. --U2---2 160 143 -17 -10.62 1,180 6,860,900 1,031,560,200 2 227 FISH FKS Multi Agro Tbk. --U9---2 2,820 2,820 0 0.00 0 0 0 2 228 FITT Hotel Fitra International Tbk. --U9---2 64 68 4 6.25 56 241,900 17,015,800 2 229 FMII Fortune Mate Indonesia Tbk --U6---2 470 470 0 0.00 0 0 0 2 230 FOOD Sentra Food Indonesia Tbk. --S5---2 100 99 -1 -1.00 28 130,300 12,903,000 2 231 FORU Fortune Indonesia Tbk --U9---2 107 107 0 0.00 0 0 0 2 232 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 0 0.00 0 0 0 1 233 FPNI Lotte Chemical Titan Tbk. --U3---2 81 79 -2 -2.47 65 865,700 68,843,000 2 234 FREN Smartfren Telecom Tbk. --U7---1 111 112 1 0.90 2,879 56,547,600 6,429,040,100 1 235 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 105 0 0.00 8 94,500 9,872,500 2 236 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 0 0 0 1 237 GDST Gunawan Dianjaya Steel Tbk. --U3---2 71 70 -1 -1.41 395 3,735,400 273,463,700 2 238 GDYR Goodyear Indonesia Tbk. --U4---1 1,950 1,950 0 0.00 0 0 0 1 239 GEMA Gema Grahasarana Tbk. --U9---2 370 370 0 0.00 0 0 0 2 240 GEMS Golden Energy Mines Tbk. --U2---1 2,550 2,550 0 0.00 0 0 0 1 241 GGRM Gudang Garam Tbk. --M5B3O1 55,200 55,200 0 0.00 1,282 499,400 27,697,502,500 1 242 GGRP Gunung Raja Paksi Tbk. --U3---2 442 440 -2 -0.45 9 10,500 4,637,000 2 243 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,400 1,400 0 0.00 0 0 0 1 244 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 368 356 -12 -3.26 1,903 15,587,800 5,591,121,600 1 245 GJTL Gajah Tunggal Tbk. --S4---1 480 466 -14 -2.92 278 2,142,100 1,009,879,800 1 246 GLOB Global Teleshop Tbk. --U9---2 350 358 8 2.29 36 49,300 16,397,800 2 247 GLVA Galva Technologies Tbk. --U9---2 254 248 -6 -2.36 42 254,100 62,166,400 2 248 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 105 103 -2 -1.90 447 4,924,100 503,072,700 1 249 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,000 15,000 1,000 7.14 2 1,000 15,000,000 2 250 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 220 220 0 0.00 0 0 0 2 251 GOLL Golden Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 252 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,320 1,310 -10 -0.76 59 222,600 293,740,500 1 253 GPRA Perdana Gapuraprima Tbk. --U6---1 55 51 -4 -7.27 488 84,403,400 4,404,021,200 1 254 GREN Evergreen Invesco Tbk. --U9---1 328 328 0 0.00 0 0 0 1 255 GSMF Equity Development Investment Tbk. --U8---2 117 117 0 0.00 0 0 0 2 256 GTBO Garda Tujuh Buana Tbk --U2---2 118 109 -9 -7.63 18 35,000 3,698,700 2 257 GWSA Greenwood Sejahtera Tbk. --U6---1 134 132 -2 -1.49 3 30,000 3,975,000 1 258 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 0 0 0 1 259 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 260 HDFA Radana Bhaskara Finance Tbk. --U8---1 147 145 -2 -1.36 7 42,000 6,090,000 1 261 HDIT Hensel Davest Indonesia Tbk. --U9---1 600 605 5 0.83 11 20,100 11,930,500 1 262 HDTX Panasia Indo Resources Tbk. --U4---1 120 120 0 0.00 0 0 0 1 263 HEAL Medikaloka Hermina Tbk. --U9---1 3,300 3,350 50 1.52 49 24,300 81,345,000 1 264 HELI Jaya Trishindo Tbk. --U7---2 169 170 1 0.59 7 92,800 15,776,000 2 265 HERO Hero Supermarket Tbk. --U9---1 890 890 0 0.00 29 363,900 324,145,000 1 266 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,150 3,180 30 0.95 73 1,091,800 3,494,152,000 1 267 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 550 575 25 4.55 8 16,400 9,231,000 1 268 HKMU HK Metals Utama Tbk. --U9---1 153 150 -3 -1.96 132 372,100 56,722,000 1 269 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,990 1,980 -10 -0.50 2,494 19,963,300 39,705,557,000 1 270 HOKI Buyung Poetra Sembada Tbk. --U5K--1 960 960 0 0.00 795 19,497,200 18,785,592,500 1 271 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 0 0.00 0 0 0 2 272 HOTL Saraswati Griya Lestari Tbk. --U9---1 99 102 3 3.03 58 79,384,000 7,542,288,800 1 273 HRME Menteng Heritage Realty Tbk. --U9---2 970 985 15 1.55 284 49,084,300 47,126,190,500 2 274 HRTA Hartadinata Abadi Tbk. --S5---1 252 248 -4 -1.59 53 152,100 37,854,200 1 275 HRUM Harum Energy Tbk. --M2K--1 1,185 1,150 -35 -2.95 419 1,084,900 1,230,115,500 1 276 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 4 1,300 65,000 2 277 IBFN Intan Baruprana Finance Tbk. --U8---2 350 370 20 5.71 5 1,100 406,000 2 278 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,225 5,225 0 0.00 0 0 0 1 279 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,750 10,800 50 0.47 3,185 6,782,100 73,058,940,000 1 280 ICON Island Concepts Indonesia Tbk. --U9---2 72 70 -2 -2.78 44 560,800 39,698,400 2 281 IDPR Indonesia Pondasi Raya Tbk. --U6---1 380 380 0 0.00 0 0 0 1 282 IFII Indonesia Fibreboard Industry Tbk. --U3---1 170 170 0 0.00 49 137,500 23,197,000 1 283 IFSH Ifishdeco Tbk. --U2---2 470 470 0 0.00 0 0 0 2 284 IGAR Champion Pacific Indonesia Tbk. --U3---1 300 280 -20 -6.67 15 59,300 16,953,400 1 285 IIKP Inti Agri Resources Tbk --U5---2 50 50 0 0.00 0 0 0 2 286 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 0 0.00 2 1,600 80,000 1 287 IKAN Era Mandiri Cemerlang Tbk. --U5---2 204 254 50 24.51 772 14,800,000 3,753,998,000 2 288 IKBI Sumi Indo Kabel Tbk. --U4---2 254 260 6 2.36 1 100 26,000 2 289 IMAS Indomobil Sukses Internasional Tbk. --M4---1 825 865 40 4.85 768 2,381,000 1,997,877,500 1 290 IMJS Indomobil Multi Jasa Tbk. --M8---1 246 246 0 0.00 58 767,200 188,011,800 1 291 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 0 0.00 28 256,100 281,710,000 2 292 INAF Indofarma (Persero) Tbk. --U5---1 725 680 -45 -6.21 1,335 3,647,600 2,562,085,000 1 293 INAI Indal Aluminium Industry Tbk. --U3---2 488 398 -90 -18.44 68 458,100 192,412,000 2 294 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 0 0 0 2 295 INCI Intanwijaya Internasional Tbk --U3---1 416 386 -30 -7.21 16 36,800 14,103,800 1 296 INCO Vale Indonesia Tbk. --S2XXO1 3,280 3,180 -100 -3.05 1,218 3,285,400 10,529,225,000 1 297 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,000 7,000 0 0.00 3,483 11,580,200 81,248,272,500 1 298 INDO Royalindo Investa Wijaya Tbk. --U6---2 143 130 -13 -9.09 434 976,100 131,954,700 2 299 INDR Indo-Rama Synthetics Tbk. --U4---1 2,200 2,250 50 2.27 14 8,000 17,507,000 1 300 INDS Indospring Tbk. --M4---1 2,030 1,910 -120 -5.91 32 14,700 28,332,000 1 301 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 1 2,000 100,000 2 302 INDY Indika Energy Tbk. --S2K--1 855 820 -35 -4.09 1,031 3,297,700 2,733,195,000 1 303 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,325 6,100 -225 -3.56 3,338 4,303,800 26,537,917,500 1 304 INOV Inocycle Technology Group Tbk. --M3---2 300 302 2 0.67 133 1,490,400 451,180,400 2 305 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 50 -1 -1.96 37 845,600 42,337,300 1 306 INPP Indonesian Paradise Property Tbk. --U9---2 1,085 815 -270 -24.88 130 389,400 354,589,000 2 307 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,980 4,100 120 3.02 616 716,300 2,837,283,000 2 308 INRU Toba Pulp Lestari Tbk. --U3---2 720 720 0 0.00 0 0 0 2 309 INTA Intraco Penta Tbk. --U9---2 470 468 -2 -0.43 8 82,900 38,775,600 2 310 INTD Inter Delta Tbk --U9---2 240 240 0 0.00 0 0 0 2 311 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 16,300 15,725 -575 -3.53 2,134 1,710,700 26,985,490,000 1 312 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 550 530 -20 -3.64 179 635,900 343,685,000 2 313 IPCM Jasa Armada Indonesia Tbk. --U7---2 166 169 3 1.81 23 67,600 10,832,800 2 314 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 76 76 0 0.00 11 10,800 817,300 1 315 IPTV MNC Vision Networks Tbk. --U9---1 388 386 -2 -0.52 7,033 8,986,400 3,494,841,800 1 316 IRRA Itama Ranoraya Tbk. --U9---2 725 740 15 2.07 488 8,024,900 5,859,745,000 2 317 ISAT Indosat Tbk. --S7K--1 2,170 1,980 -190 -8.76 6,105 16,261,000 33,051,967,500 1 318 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 168 170 2 1.19 1,811 32,073,000 5,564,092,300 1 319 ITIC Indonesian Tobacco Tbk. --U5---2 2,750 2,670 -80 -2.91 2,060 9,506,700 25,702,489,000 2 320 ITMA Sumber Energi Andalan Tbk. --U9---2 438 432 -6 -1.37 22 19,000 8,313,800 2 321 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,075 10,150 75 0.74 1,557 940,400 9,499,242,500 1 322 JAST Jasnita Telekomindo Tbk. --U7---2 1,460 1,470 10 0.68 128 8,563,200 12,457,078,000 2 323 JAWA Jaya Agra Wattie Tbk. --U1---1 89 89 0 0.00 0 0 0 1 324 JAYA Armada Berjaya Trans Tbk. --U7---2 83 81 -2 -2.41 50 834,500 69,110,700 2 325 JECC Jembo Cable Company Tbk. --U4---2 5,700 5,700 0 0.00 0 0 0 2 326 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 0 0.00 0 0 0 2 327 JIHD Jakarta International Hotels & Development Tbk. --U9---2 540 540 0 0.00 3 5,200 2,805,000 2 328 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 486 470 -16 -3.29 1 500 235,000 1 329 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 60 0 0.00 0 0 0 2 330 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 785 785 0 0.00 0 0 0 2 331 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,445 1,435 -10 -0.69 1,329 5,096,800 7,349,511,000 1 332 JRPT Jaya Real Property Tbk. --S6K--1 510 505 -5 -0.98 208 6,190,200 3,136,186,000 1 333 JSKY Sky Energy Indonesia Tbk. --U4---1 129 123 -6 -4.65 759 4,798,200 601,267,600 1 334 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,850 4,860 10 0.21 1,256 4,768,700 23,126,019,000 1 335 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 900 0 0.00 0 0 0 2 336 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 970 970 0 0.00 10 155,100 150,447,000 2 337 KAEF Kimia Farma (Persero) Tbk. --M5---1 835 795 -40 -4.79 1,422 4,767,800 3,849,846,000 1 338 KARW ICTSI Jasa Prima Tbk. --U7---2 56 55 -1 -1.79 34 233,200 12,283,100 2 339 KAYU Darmi Bersaudara Tbk. --U9---2 70 69 -1 -1.43 767 7,644,400 546,181,300 2 340 KBLI KMI Wire & Cable Tbk. --S4K--1 462 458 -4 -0.87 249 2,742,000 1,246,380,800 1 341 KBLM Kabelindo Murni Tbk. --U4---2 250 240 -10 -4.00 23 153,500 36,784,600 2 342 KBLV First Media Tbk. --U9---2 280 280 0 0.00 1 500 140,000 2 343 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 50 0 0.00 0 0 0 2 344 KDSI Kedawung Setia Industrial Tbk. --U3---2 990 995 5 0.51 9 12,400 12,318,500 2 345 KEEN Kencana Energi Lestari Tbk. --S7---1 404 400 -4 -0.99 51 2,383,300 960,832,400 1 346 KEJU Mulia Boga Raya Tbk. --U5---2 825 810 -15 -1.82 47 163,500 132,232,000 2 347 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 51 52 1 1.96 41 268,400 13,619,900 2 348 KICI Kedaung Indah Can Tbk --U5---1 234 234 0 0.00 0 0 0 1 349 KIJA Kawasan Industri Jababeka Tbk. --S6---1 294 294 0 0.00 120 224,400 65,964,000 1 350 KINO Kino Indonesia Tbk. --M5---1 3,000 3,030 30 1.00 219 455,100 1,387,942,000 1 351 KIOS Kioson Komersial Indonesia Tbk. --U9---2 300 300 0 0.00 0 0 0 2 352 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,995 1,990 -5 -0.25 68 248,100 493,524,000 2 353 KKGI Resource Alam Indonesia Tbk. --U2---1 220 220 0 0.00 0 0 0 1 354 KLBF Kalbe Farma Tbk. --S5BXO1 1,410 1,370 -40 -2.84 2,825 29,853,100 40,949,013,500 1 355 KMTR Kirana Megatara Tbk. --U3---2 288 270 -18 -6.25 5 3,500 952,200 2 356 KOBX Kobexindo Tractors Tbk. --U9---1 102 104 2 1.96 88 472,000 48,939,000 1 357 KOIN Kokoh Inti Arebama Tbk --U9---2 143 111 -32 -22.38 7 9,600 1,090,000 2 358 KONI Perdana Bangun Pusaka Tbk --U9---2 600 600 0 0.00 1 500 300,000 2 359 KOPI Mitra Energi Persada Tbk. --U7---2 610 610 0 0.00 4 25,600 15,616,000 2 360 KOTA DMS Propertindo Tbk. --U6---1 700 700 0 0.00 29 7,329,100 5,129,530,000 1 361 KPAL Steadfast Marine Tbk. --U4---1 169 162 -7 -4.14 66 189,400 31,441,500 1 362 KPAS Cottonindo Ariesta Tbk. --U5---2 54 53 -1 -1.85 258 3,798,600 197,545,700 2 363 KPIG MNC Land Tbk. --S9---2 124 126 2 1.61 84 572,800 71,635,200 2 364 KRAH Grand Kartech Tbk. --U4---2 1,600 1,600 0 0.00 0 0 0 2 365 KRAS Krakatau Steel (Persero) Tbk. --U3---1 260 260 0 0.00 349 4,200,500 1,102,326,600 1 366 KREN Kresna Graha Investama Tbk. --U9---1 486 450 -36 -7.41 229 15,232,800 7,260,257,200 1 367 LAND Trimitra Propertindo Tbk. --U6---2 970 860 -110 -11.34 43 9,100 8,377,000 2 368 LAPD Leyand International Tbk. --U7---2 50 50 0 0.00 0 0 0 2 369 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 114 0 0.00 0 0 0 2 370 LCKM LCK Global Kedaton Tbk. --U7---2 322 322 0 0.00 3 33,000 10,626,000 2 371 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 1 100 5,000 1 372 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,850 5,850 0 0.00 4 400 2,340,000 1 373 LINK Link Net Tbk. --S9---1 3,600 3,610 10 0.28 439 630,100 2,273,849,000 1 374 LION Lion Metal Works Tbk. --U3---1 410 410 0 0.00 0 0 0 1 375 LMAS Limas Indonesia Makmur Tbk --U9---2 114 109 -5 -4.39 634 4,752,600 518,547,200 2 376 LMPI Langgeng Makmur Industri Tbk. --U5---2 91 91 0 0.00 0 0 0 2 377 LMSH Lionmesh Prima Tbk. --U3---2 300 300 0 0.00 0 0 0 2 378 LPCK Lippo Cikarang Tbk --U6---1 780 805 25 3.21 361 381,500 299,904,000 1 379 LPGI Lippo General Insurance Tbk. --U8---1 3,650 3,650 0 0.00 0 0 0 1 380 LPIN Multi Prima Sejahtera Tbk --U4---2 240 220 -20 -8.33 3 50,000 11,000,200 2 381 LPKR Lippo Karawaci Tbk. --S6K--1 232 232 0 0.00 1,285 99,211,700 23,130,601,200 1 382 LPLI Star Pacific Tbk --U9---2 76 68 -8 -10.53 2 200 13,500 2 383 LPPF Matahari Department Store Tbk. --S9XXO1 3,230 3,190 -40 -1.24 1,267 2,683,800 8,524,862,000 1 384 LPPS Lippo Securities Tbk. --U8---2 79 79 0 0.00 0 0 0 2 385 LRNA Eka Sari Lorena Transport Tbk. --U7---2 165 151 -14 -8.48 13 5,300 855,100 2 386 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,215 1,160 -55 -4.53 1,386 6,210,200 7,299,537,000 1 387 LTLS Lautan Luas Tbk. --U9---1 600 600 0 0.00 0 0 0 1 388 LUCK Sentral Mitra Informatika Tbk. --U9---2 700 715 15 2.14 11,685 32,861,100 21,746,500,000 2 389 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 0 0.00 0 0 0 2 390 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 391 MAIN Malindo Feedmill Tbk. --S3K--1 825 795 -30 -3.64 889 3,653,200 2,927,838,000 1 392 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 37 1,066,300 53,315,000 1 393 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 600 0 0.00 0 0 0 1 394 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,210 3,910 -300 -7.13 38 201,400 813,368,000 2 395 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 1,550 0 0.00 0 0 0 2 396 MAPI Mitra Adiperkasa Tbk. --S9K--1 920 895 -25 -2.72 1,247 6,966,700 6,243,423,500 1 397 MARI Mahaka Radio Integra Tbk. --U9---2 168 154 -14 -8.33 4 20,800 3,208,700 2 398 MARK Mark Dynamics Indonesia Tbk. --U3---1 484 484 0 0.00 204 1,390,500 668,582,200 1 399 MASA Multistrada Arah Sarana Tbk. --U4---1 500 500 0 0.00 3 2,400 1,195,400 1 400 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 8,100 0 0.00 0 0 0 1 401 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,900 1,980 80 4.21 12 8,200 16,175,500 2 402 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 410 408 -2 -0.49 188 700,900 284,525,600 1 403 MBTO Martina Berto Tbk. --U5---1 80 77 -3 -3.75 7 6,700 516,500 1 404 MCAS M Cash Integrasi Tbk. --S9---2 1,830 1,835 5 0.27 46 34,400 62,752,500 2 405 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 113 113 0 0.00 26 912,300 102,527,800 1 406 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 1 10,000 500,000 1 407 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,220 1,220 0 0.00 1,929 31,942,900 38,843,925,000 2 408 MDKI Emdeki Utama Tbk. --U3---2 180 187 7 3.89 129 672,900 124,816,200 2 409 MDLN Modernland Realty Tbk. --S6---1 184 181 -3 -1.63 178 1,844,600 333,182,300 1 410 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 1 200 10,000 1 411 MEDC Medco Energi Internasional Tbk. --S2K--1 700 690 -10 -1.43 1,992 36,372,800 25,367,554,500 1 412 MEGA Bank Mega Tbk. --U8---1 6,000 5,650 -350 -5.83 10 4,400 25,190,000 1 413 MERK Merck Tbk. --U5---2 2,410 2,410 0 0.00 17 2,400 5,729,000 2 414 META Nusantara Infrastructure Tbk. --U7---1 155 152 -3 -1.94 81 1,755,100 264,654,100 1 415 MFIN Mandala Multifinance Tbk. --U8---2 1,330 1,320 -10 -0.75 5 19,200 25,169,000 2 416 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 326 380 54 16.56 32 27,200 9,816,400 2 417 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 418 MGRO Mahkota Group Tbk. --S1K--1 830 820 -10 -1.20 247 2,242,500 1,849,967,000 1 419 MICE Multi Indocitra Tbk. --U9---2 338 338 0 0.00 7 34,300 11,597,800 2 420 MIDI Midi Utama Indonesia Tbk. --U9---2 1,265 1,300 35 2.77 1 100 130,000 2 421 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,580 2,590 10 0.39 1,567 6,422,900 16,731,028,000 1 422 MINA Sanurhasta Mitra Tbk. --U9---2 218 218 0 0.00 0 0 0 2 423 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 0 0 0 2 424 MITI Mitra Investindo Tbk. --U2---2 51 51 0 0.00 0 0 0 2 425 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 0 0.00 5 500 25,000 2 426 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 16,200 0 0.00 0 0 0 2 427 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,200 15,200 0 0.00 2 5,100 77,537,500 1 428 MLIA Mulia Industrindo Tbk --U3---2 488 500 12 2.46 721 14,795,500 7,404,509,500 2 429 MLPL Multipolar Tbk. --S9---1 66 64 -2 -3.03 90 2,315,700 150,756,200 1 430 MLPT Multipolar Technology Tbk. --U9---1 350 350 0 0.00 16 5,500 1,949,200 1 431 MMLP Mega Manunggal Property Tbk. --S6---2 171 165 -6 -3.51 1,486 20,293,500 3,359,656,600 2 432 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,520 1,490 -30 -1.97 22,252 42,586,400 63,538,116,000 1 433 MOLI Madusari Murni Indah Tbk. --U3---2 1,035 1,035 0 0.00 2 5,200 5,375,000 2 434 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 610 620 10 1.64 253 1,449,700 886,671,000 1 435 MPOW Megapower Makmur Tbk. --U7---2 85 76 -9 -10.59 268 880,400 69,523,900 2 436 MPPA Matahari Putra Prima Tbk. --U9---1 113 113 0 0.00 104 807,600 91,045,700 1 437 MPRO Maha Properti Indonesia Tbk. --U6---2 1,015 1,015 0 0.00 5 500 508,500 2 438 MRAT Mustika Ratu Tbk. --U5---1 135 137 2 1.48 5 1,800 246,000 1 439 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 3,980 4,200 220 5.53 6 2,000 7,208,000 2 440 MSIN MNC Studios International Tbk. --M9---2 398 394 -4 -1.01 42 96,200 37,642,000 2 441 MSKY MNC Sky Vision Tbk. --U9---1 1,235 1,285 50 4.05 3 1,100 1,378,500 1 442 MTDL Metrodata Electronics Tbk. --S9K--1 1,730 1,720 -10 -0.58 122 433,000 749,747,000 1 443 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 444 MTLA Metropolitan Land Tbk. --U6---1 510 510 0 0.00 0 0 0 1 445 MTPS Meta Epsi Tbk. --U7---2 350 350 0 0.00 1 100 35,000 2 446 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 5 21,000 5,124,000 2 447 MTSM Metro Realty Tbk. --U6---2 177 172 -5 -2.82 2 200 34,900 2 448 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 63 60 -3 -4.76 60 786,800 48,995,700 2 449 MYOH Samindo Resources Tbk. --U2---1 1,100 1,135 35 3.18 41 150,000 167,424,500 1 450 MYOR Mayora Indah Tbk. --M5KB-1 2,010 2,020 10 0.50 652 2,232,500 4,477,279,000 1 451 MYRX Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 452 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 453 MYTX Asia Pacific Investama Tbk. --U4---1 51 51 0 0.00 8 54,100 2,759,100 1 454 NASA Ayana Land International Tbk. --U9---2 199 199 0 0.00 0 0 0 2 455 NATO Nusantara Properti Internasional Tbk. --U9---2 1,150 1,150 0 0.00 813 34,236,900 39,338,363,500 2 456 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 130 130 0 0.00 0 0 0 2 457 NFCX NFC Indonesia Tbk. --S9---2 2,790 2,790 0 0.00 0 0 0 2 458 NICK Charnic Capital Tbk. --U9---2 308 308 0 0.00 0 0 0 2 459 NIKL Pelat Timah Nusantara Tbk. --U3---1 515 482 -33 -6.41 1,473 7,234,100 3,560,589,400 1 460 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 461 NIRO City Retail Developments Tbk. --U6---2 145 143 -2 -1.38 22 508,200 71,490,900 2 462 NISP Bank OCBC NISP Tbk. --U8---1 840 840 0 0.00 1 100 84,000 1 463 NOBU Bank Nationalnobu Tbk. --U8---1 915 915 0 0.00 0 0 0 1 464 NRCA Nusa Raya Cipta Tbk. --U6---1 346 340 -6 -1.73 60 160,100 54,665,000 1 465 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 466 NZIA Nusantara Almazia Tbk. --U6---1 474 480 6 1.27 6 1,600 764,600 1 467 OASA Protech Mitra Perkasa Tbk. --U7---2 362 384 22 6.08 6 8,000 3,068,000 2 468 OCAP Onix Capital Tbk. --U9---2 191 191 0 0.00 0 0 0 2 469 OKAS Ancora Indonesia Resources Tbk. --U9---2 110 109 -1 -0.91 34 362,800 36,799,400 2 470 OMRE Indonesia Prima Property Tbk --U6---2 760 760 0 0.00 1 400 304,000 2 471 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 81 80 -1 -1.23 39 272,400 21,988,600 2 472 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 5 500 25,000 1 473 PALM Provident Agro Tbk. --U1---2 192 190 -2 -1.04 3 1,400 266,000 2 474 PAMG Bima Sakti Pertiwi Tbk. --U6---1 123 114 -9 -7.32 1,163 5,203,300 610,882,400 1 475 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 95 87 -8 -8.42 9 108,300 9,322,500 2 476 PANR Panorama Sentrawisata Tbk. --U9---1 278 274 -4 -1.44 114 648,200 177,694,800 1 477 PANS Panin Sekuritas Tbk. --U8---1 1,280 1,280 0 0.00 3 300 388,500 1 478 PBID Panca Budi Idaman Tbk. --U3---1 975 990 15 1.54 2 600 594,500 1 479 PBRX Pan Brothers Tbk. --S4---1 356 356 0 0.00 228 376,600 134,548,400 1 480 PBSA Paramita Bangun Sarana Tbk. --U6---1 690 700 10 1.45 3 2,100 1,500,500 1 481 PCAR Prima Cakrawala Abadi Tbk. --U5---2 242 260 18 7.44 8 1,600 399,000 2 482 PDES Destinasi Tirta Nusantara Tbk --U9---2 900 900 0 0.00 0 0 0 2 483 PEGE Panca Global Kapital Tbk. --U9---2 150 150 0 0.00 0 0 0 2 484 PEHA Phapros Tbk. --U5---2 950 960 10 1.05 29 28,700 26,870,000 2 485 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,495 1,505 10 0.67 5,721 66,759,400 100,439,772,500 1 486 PGJO Tourindo Guide Indonesia Tbk. --U----3 91 98 7 7.69 44 135,600 13,083,700 3 487 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 344 344 0 0.00 0 0 0 2 488 PICO Pelangi Indah Canindo Tbk --U3---2 900 890 -10 -1.11 388 1,148,300 976,226,500 2 489 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 895 865 -30 -3.35 4 1,100 975,500 1 490 PKPK Perdana Karya Perkasa Tbk --U2---2 53 50 -3 -5.66 132 3,177,500 161,343,600 2 491 PLAS Polaris Investama Tbk --U9---2 50 50 0 0.00 0 0 0 2 492 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,140 3,140 0 0.00 0 0 0 1 493 PMJS Putra Mandiri Jembar Tbk. --U9---2 131 131 0 0.00 172 2,639,800 342,424,300 2 494 PNBN Bank Pan Indonesia Tbk --M8K--1 1,160 1,125 -35 -3.02 559 11,324,100 12,823,148,500 1 495 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 3 500 25,000 1 496 PNIN Paninvest Tbk. --U8---1 1,000 1,025 25 2.50 1 100 102,500 1 497 PNLF Panin Financial Tbk. --S8K--1 268 264 -4 -1.49 676 19,360,600 5,098,617,000 1 498 PNSE Pudjiadi & Sons Tbk. --U9---2 300 300 0 0.00 0 0 0 2 499 POLA Pool Advista Finance Tbk. --U8---2 69 65 -4 -5.80 133 614,000 39,301,300 2 500 POLI Pollux Investasi Internasional Tbk. --U6---2 1,280 1,200 -80 -6.25 10 3,100 3,816,000 2 501 POLL Pollux Properti Indonesia Tbk. --U6---1 11,525 11,550 25 0.22 1,655 623,200 7,190,065,000 1 502 POLU Golden Flower Tbk. --U4---2 2,130 2,130 0 0.00 0 0 0 2 503 POLY Asia Pacific Fibers Tbk --U4---2 51 51 0 0.00 87 2,686,200 134,608,400 2 504 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 24 5,900 295,000 2 505 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 685 675 -10 -1.46 3 1,400 895,000 2 506 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 1 3,000 150,000 2 507 POWR Cikarang Listrindo Tbk. --M7---2 820 815 -5 -0.61 250 3,579,600 2,927,648,000 2 508 PPRE PP Presisi Tbk. --U7---1 208 200 -8 -3.85 2,357 10,954,300 2,247,437,300 1 509 PPRO PP Properti Tbk. --U6K--1 52 52 0 0.00 758 27,547,900 1,439,388,500 1 510 PRAS Prima Alloy Steel Universal Tbk. --U4---1 140 140 0 0.00 0 0 0 1 511 PRDA Prodia Widyahusada Tbk. --U9---1 4,000 3,980 -20 -0.50 5 2,400 9,499,000 1 512 PRIM Royal Prima Tbk. --U9---2 300 274 -26 -8.67 20 7,900 2,231,000 2 513 PSAB J Resources Asia Pasifik Tbk. --M2---2 226 220 -6 -2.65 906 53,901,500 11,847,226,800 2 514 PSDN Prasidha Aneka Niaga Tbk --U5---2 180 172 -8 -4.44 5 66,300 11,328,000 2 515 PSGO Palma Serasih Tbk. --U1---2 136 127 -9 -6.62 19 24,500 3,161,400 2 516 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 0 0.00 0 0 0 2 517 PSSI Pelita Samudera Shipping Tbk. --U7---1 161 164 3 1.86 18 137,300 22,414,100 1 518 PTBA Bukit Asam Tbk. --S2BXO1 2,280 2,280 0 0.00 1,980 11,677,000 26,555,559,000 1 519 PTIS Indo Straits Tbk. --U7---1 86 77 -9 -10.47 4 5,200 400,100 1 520 PTPP PP (Persero) Tbk. --S6XXO1 1,415 1,350 -65 -4.59 2,447 21,936,300 29,747,829,000 1 521 PTPW Pratama Widya Tbk. --U7---2 910 890 -20 -2.20 77 294,800 263,952,500 2 522 PTRO Petrosea Tbk. --S2---1 1,500 1,490 -10 -0.67 81 135,600 203,122,000 1 523 PTSN Sat Nusapersada Tbk --M4---1 244 244 0 0.00 47 81,300 19,475,400 1 524 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 4,550 0 0.00 0 0 0 2 525 PUDP Pudjiadi Prestige Tbk. --U9---1 292 290 -2 -0.68 2 1,100 321,000 1 526 PURA Putra Rajawali Kencana Tbk. --U7---2 228 226 -2 -0.88 9,908 33,069,000 7,793,990,400 2 527 PURE Trinitan Metals and Minerals Tbk. --U3---1 171 151 -20 -11.70 747 5,752,800 908,546,700 1 528 PWON Pakuwon Jati Tbk. --S6B3O1 535 540 5 0.93 2,745 13,994,800 7,520,843,000 1 529 PYFA Pyridam Farma Tbk --U5---2 181 174 -7 -3.87 6 104,300 18,155,800 2 530 PZZA Sarimelati Kencana Tbk. --U9---1 985 990 5 0.51 12 15,700 15,473,000 1 531 RAJA Rukun Raharja Tbk. --S7---1 130 132 2 1.54 2,391 13,357,800 1,844,948,600 1 532 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,020 1,005 -15 -1.47 453 3,426,600 3,459,452,000 1 533 RANC Supra Boga Lestari Tbk. --U9---1 300 294 -6 -2.00 14 1,064,200 317,758,600 1 534 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 64 61 -3 -4.69 53 571,900 35,003,100 1 535 RDTX Roda Vivatex Tbk --U6---1 5,700 5,050 -650 -11.40 7 9,500 50,637,500 1 536 REAL Repower Asia Indonesia Tbk. --U6---2 155 153 -2 -1.29 9,888 67,380,000 10,203,095,500 2 537 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 185 185 0 0.00 0 0 0 1 538 RICY Ricky Putra Globalindo Tbk --U4---1 151 143 -8 -5.30 21 110,900 14,978,900 1 539 RIGS Rig Tenders Indonesia Tbk. --U7---2 276 282 6 2.17 185 1,215,800 352,046,400 2 540 RIMO Rimo International Lestari Tbk --U6---2 50 50 0 0.00 0 0 0 2 541 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 478 478 0 0.00 28 361,400 170,568,800 2 542 RMBA Bentoel Internasional Investama Tbk. --U5---1 312 310 -2 -0.64 1 1,000 310,000 1 543 RODA Pikko Land Development Tbk. --U6---2 52 52 0 0.00 47 1,308,700 68,134,800 2 544 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 0 0.00 13 191,500 248,896,500 1 545 RUIS Radiant Utama Interinsco Tbk. --U2---2 230 224 -6 -2.61 3 300 66,800 2 546 SAFE Steady Safe Tbk --U7---2 189 192 3 1.59 53 218,700 41,686,100 2 547 SAME Sarana Meditama Metropolitan Tbk. --M9---2 200 200 0 0.00 12 72,700 14,204,600 2 548 SAPX Satria Antaran Prima Tbk. --U7---2 935 935 0 0.00 0 0 0 2 549 SATU Kota Satu Properti Tbk. --U6---2 56 55 -1 -1.79 12 201,700 10,993,700 2 550 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 2,700 0 0.00 0 0 0 2 551 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,100 9,150 50 0.55 1 1,500 13,725,000 1 552 SCMA Surya Citra Media Tbk. --S9XXO1 1,395 1,345 -50 -3.58 2,151 15,486,800 20,906,704,000 1 553 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 29,000 0 0.00 0 0 0 2 554 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 0 0.00 2 200 10,000 2 555 SDPC Millennium Pharmacon International Tbk. --U9---1 92 94 2 2.17 65 1,024,400 94,303,000 1 556 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 760 800 40 5.26 1 5,000 4,000,000 1 557 SFAN Surya Fajar Capital Tbk. --U9---2 940 895 -45 -4.79 38 106,900 97,445,000 2 558 SGRO Sampoerna Agro Tbk. --U1---1 2,390 2,390 0 0.00 0 0 0 1 559 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,400 3,400 0 0.00 0 0 0 2 560 SHIP Sillo Maritime Perdana Tbk. --M7---2 720 720 0 0.00 92 718,400 514,523,000 2 561 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,240 1,240 0 0.00 1,056 4,808,500 5,965,074,500 1 562 SILO Siloam International Hospitals Tbk. --M9K--1 6,725 6,750 25 0.37 175 401,400 2,714,577,500 1 563 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 10 1,000 50,000 2 564 SIMP Salim Ivomas Pratama Tbk. --M1---1 360 348 -12 -3.33 446 6,522,100 2,306,459,000 1 565 SINI Singaraja Putra Tbk. --U3---2 1,190 1,150 -40 -3.36 19 7,700 9,165,500 2 566 SIPD Sierad Produce Tbk. --U3---2 890 890 0 0.00 0 0 0 2 567 SKBM Sekar Bumi Tbk. --U5---2 400 400 0 0.00 0 0 0 2 568 SKLT Sekar Laut Tbk. --U5---2 1,610 1,610 0 0.00 0 0 0 2 569 SKRN Superkrane Mitra Utama Tbk. --S6---2 500 500 0 0.00 22 233,500 116,768,400 2 570 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 55 50 -5 -9.09 215 2,868,700 146,462,000 2 571 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,790 4,770 -20 -0.42 36 25,900 124,535,000 2 572 SMAR Smart Tbk. --U1---2 3,740 3,690 -50 -1.34 7 1,000 3,694,000 2 573 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 302 288 -14 -4.64 1,370 10,388,700 3,083,972,600 1 574 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 995 990 -5 -0.50 11 44,400 43,966,000 1 575 SMDM Suryamas Dutamakmur Tbk. --U6---2 107 107 0 0.00 69 10,600 1,168,500 2 576 SMDR Samudera Indonesia Tbk. --U7---1 204 204 0 0.00 14 61,500 12,427,200 1 577 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,400 11,175 -225 -1.97 4,413 8,015,000 88,937,150,000 1 578 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 212 202 -10 -4.72 25 611,500 125,104,200 1 579 SMMA Sinarmas Multiartha Tbk. --U8---1 15,225 15,225 0 0.00 0 0 0 1 580 SMMT Golden Eagle Energy Tbk. --U2---2 116 111 -5 -4.31 3 10,300 1,163,200 2 581 SMRA Summarecon Agung Tbk. --S6K--1 870 850 -20 -2.30 771 5,570,100 4,705,102,000 1 582 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 583 SMSM Selamat Sempurna Tbk. --S4K--1 1,450 1,445 -5 -0.34 878 2,312,800 3,338,108,500 1 584 SOCI Soechi Lines Tbk. --M7---1 133 129 -4 -3.01 604 10,977,200 1,440,132,800 1 585 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 5,275 0 0.00 0 0 0 1 586 SOSS Shield On Service Tbk. --U9---2 390 304 -86 -22.05 110 530,800 172,022,400 2 587 SOTS Satria Mega Kencana Tbk. --U9---2 290 290 0 0.00 0 0 0 2 588 SPMA Suparma Tbk. --U3---1 306 302 -4 -1.31 7 14,400 4,348,800 1 589 SPTO Surya Pertiwi Tbk. --S9K--2 820 820 0 0.00 203 6,179,500 5,067,143,500 2 590 SQMI Wilton Makmur Indonesia Tbk. --U9---2 224 200 -24 -10.71 2,191 18,367,300 3,759,272,600 2 591 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 240 258 18 7.50 6 40,600 9,745,800 1 592 SRIL Sri Rejeki Isman Tbk. --S4LKO1 214 210 -4 -1.87 796 7,062,800 1,499,403,600 1 593 SRSN Indo Acidatama Tbk --U3---1 59 61 2 3.39 61 2,076,500 126,181,000 1 594 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,540 3,570 30 0.85 5 900 3,214,000 2 595 SSIA Surya Semesta Internusa Tbk. --S6K--1 690 685 -5 -0.72 573 13,399,200 9,270,059,000 1 596 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 790 800 10 1.27 488 74,316,600 58,399,223,500 1 597 SSTM Sunson Textile Manufacture Tbk --U4---2 500 500 0 0.00 0 0 0 2 598 STAR Buana Artha Anugerah Tbk. --U4---1 159 158 -1 -0.63 18 291,300 45,498,800 1 599 STTP Siantar Top Tbk. --U5---2 4,690 4,690 0 0.00 1 100 469,000 2 600 SUGI Sugih Energy Tbk. --U9---2 50 50 0 0.00 0 0 0 2 601 SULI SLJ Global Tbk. --U3---1 51 51 0 0.00 15 563,200 28,160,200 1 602 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 4,000 0 0.00 0 0 0 2 603 SURE Super Energy Tbk. --U2---2 3,010 3,000 -10 -0.33 1 100 300,000 2 604 SWAT Sriwahana Adityakarta Tbk. --U3---2 87 87 0 0.00 76 448,000 39,403,400 2 605 TALF Tunas Alfin Tbk. --U3---2 268 270 2 0.75 2 400 107,400 2 606 TAMA Lancartama Sejati Tbk. --U6---2 462 376 -86 -18.61 15,986 115,089,400 51,385,290,900 2 607 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 165 198 33 20.00 1,165 38,326,900 6,633,536,500 2 608 TARA Sitara Propertindo Tbk. --U6---1 198 198 0 0.00 0 0 0 1 609 TAXI Express Transindo Utama Tbk. --U7---1 50 50 0 0.00 0 0 0 1 610 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,240 1,230 -10 -0.81 1,326 18,801,500 23,081,258,000 1 611 TBLA Tunas Baru Lampung Tbk. --S5---1 790 770 -20 -2.53 226 1,334,800 1,037,945,000 1 612 TBMS Tembaga Mulia Semanan Tbk. --U3---2 800 760 -40 -5.00 5 1,100 868,000 2 613 TCID Mandom Indonesia Tbk. --U5---1 9,800 9,800 0 0.00 0 0 0 1 614 TCPI Transcoal Pacific Tbk. --U7---2 6,525 6,450 -75 -1.15 9,028 6,674,900 42,888,520,000 2 615 TDPM Tridomain Performance Materials Tbk. --U3K--1 198 198 0 0.00 16 124,000 24,572,100 1 616 TEBE Dana Brata Luhur Tbk. --U7---2 1,795 1,795 0 0.00 120 277,700 497,371,500 2 617 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 191 197 6 3.14 6,247 125,884,500 24,986,707,700 1 618 TFAS Telefast Indonesia Tbk. --U9---2 130 120 -10 -7.69 69 534,200 66,092,500 2 619 TFCO Tifico Fiber Indonesia Tbk. --U4---2 344 344 0 0.00 0 0 0 2 620 TGKA Tigaraksa Satria Tbk. --U9---2 5,250 5,250 0 0.00 1 300 1,575,000 2 621 TGRA Terregra Asia Energy Tbk. --U7---1 104 103 -1 -0.96 150 2,055,100 211,638,900 1 622 TIFA Tifa Finance Tbk. --U8---2 200 208 8 4.00 3 6,200 1,291,600 2 623 TINS Timah Tbk. --S2K--1 705 680 -25 -3.55 1,498 13,752,500 9,451,381,500 1 624 TIRA Tira Austenite Tbk --U9---2 254 192 -62 -24.41 2 300 64,200 2 625 TIRT Tirta Mahakam Resources Tbk --U3---1 52 51 -1 -1.92 10 32,100 1,627,900 1 626 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 7,975 7,500 -475 -5.96 1,707 1,517,900 11,611,292,500 1 627 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,820 3,730 -90 -2.36 7,080 66,699,800 250,132,113,000 1 628 TMAS Temas Tbk. --M7---1 88 87 -1 -1.14 165 2,537,200 219,745,500 1 629 TMPO Tempo Intimedia Tbk. --U9---2 155 172 17 10.97 8 2,800 463,400 2 630 TNCA Trimuda Nuansa Citra Tbk. --M7---2 262 264 2 0.76 5 600 153,400 2 631 TOBA Toba Bara Sejahtra Tbk. --U2---1 346 346 0 0.00 1 20,000 6,920,000 1 632 TOPS Totalindo Eka Persada Tbk. --U6K--1 116 101 -15 -12.93 3,937 38,771,600 4,087,284,600 1 633 TOTL Total Bangun Persada Tbk. --S6---1 408 408 0 0.00 54 736,700 301,026,800 1 634 TOTO Surya Toto Indonesia Tbk. --U3---2 254 252 -2 -0.79 13 42,600 10,655,800 2 635 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 900 890 -10 -1.11 19,136 64,689,100 57,424,573,500 1 636 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 9,025 9,025 0 0.00 1,169 4,624,200 41,978,355,000 2 637 TPMA Trans Power Marine Tbk. --U7---2 262 260 -2 -0.76 3 700 182,000 2 638 TRAM Trada Alam Minera Tbk. --U2---1 50 50 0 0.00 0 0 0 1 639 TRIL Triwira Insanlestari Tbk. --U9---2 50 50 0 0.00 0 0 0 2 640 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 130 130 0 0.00 7 8,200 1,085,600 1 641 TRIN Perintis Triniti Properti Tbk. --U6---2 234 242 8 3.42 4,457 42,227,100 10,547,367,200 2 642 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 643 TRIS Trisula International Tbk. --U4---2 296 294 -2 -0.68 107 975,700 288,014,200 2 644 TRST Trias Sentosa Tbk. --U3---1 380 380 0 0.00 2 200 76,000 1 645 TRUK Guna Timur Raya Tbk. --S7---2 87 86 -1 -1.15 14 40,900 3,533,700 2 646 TRUS Trust Finance Indonesia Tbk --U8---2 338 328 -10 -2.96 2 200 66,000 2 647 TSPC Tempo Scan Pacific Tbk. --U5---1 1,350 1,350 0 0.00 32 58,700 79,287,000 1 648 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,450 0 0.00 2 1,000 3,450,000 2 649 TURI Tunas Ridean Tbk. --U9---1 1,010 1,010 0 0.00 22 1,715,100 1,731,954,500 1 650 UCID Uni-Charm Indonesia Tbk. --U4---1 1,730 1,630 -100 -5.78 1,665 5,299,300 8,762,744,000 1 651 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,615 1,605 -10 -0.62 82 77,600 124,771,000 1 652 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,160 3,160 0 0.00 0 0 0 1 653 UNIT Nusantara Inti Corpora Tbk --U4---2 171 177 6 3.51 1 100 17,700 2 654 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 92 92 0 0.00 37 57,700 5,275,500 1 655 UNTR United Tractors Tbk. --S9BXO1 17,700 17,625 -75 -0.42 5,828 5,915,400 103,721,670,000 1 656 UNVR Unilever Indonesia Tbk. --M5BXO1 7,600 7,400 -200 -2.63 6,311 13,678,700 101,558,927,500 1 657 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,895 1,890 -5 -0.26 14 49,100 93,002,000 2 658 VICO Victoria Investama Tbk. --U8---1 112 109 -3 -2.68 18 67,100 6,408,900 1 659 VINS Victoria Insurance Tbk. --U8---2 116 114 -2 -1.72 47 162,300 18,504,500 2 660 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 54 110,096,300 5,504,815,000 1 661 VOKS Voksel Electric Tbk. --U4---1 320 316 -4 -1.25 30 89,000 27,703,000 1 662 VRNA Verena Multi Finance Tbk. --U8---2 130 130 0 0.00 1 2,200 286,000 2 663 WAPO Wahana Pronatural Tbk. --U9---2 91 85 -6 -6.59 5 200,000 17,210,000 2 664 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 274 270 -4 -1.46 630 15,033,300 4,124,187,600 1 665 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 151 151 0 0.00 182 1,854,800 280,049,300 1 666 WICO Wicaksana Overseas International Tbk. --U9---2 448 448 0 0.00 0 0 0 2 667 WIIM Wismilak Inti Makmur Tbk. --S5---1 138 139 1 0.72 73 496,200 68,817,700 1 668 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,965 1,945 -20 -1.02 1,248 7,374,200 14,345,921,000 1 669 WINS Wintermar Offshore Marine Tbk. --U7---1 96 96 0 0.00 5 447,300 42,942,300 1 670 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 264 260 -4 -1.52 5 1,600 416,000 1 671 WOOD Integra Indocabinet Tbk. --S5K--1 500 490 -10 -2.00 1,345 16,799,400 8,254,083,100 1 672 WOWS Ginting Jaya Energi Tbk. --U2---2 117 112 -5 -4.27 2,702 25,881,500 3,076,730,400 2 673 WSBP Waskita Beton Precast Tbk. --S3K--1 232 222 -10 -4.31 1,813 34,557,300 7,950,201,200 1 674 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,140 1,100 -40 -3.51 2,685 19,958,400 22,176,763,000 1 675 WTON Wijaya Karya Beton Tbk. --S3K--1 394 382 -12 -3.05 455 2,879,900 1,115,932,800 1 676 YELO Yelooo Integra Datanet Tbk. --S9---2 55 54 -1 -1.82 128 1,406,900 77,410,200 2 677 YPAS Yanaprima Hastapersada Tbk --U3---2 370 438 68 18.38 4 400 179,000 2 678 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 266 200 -66 -24.81 18 88,000 17,616,400 2 679 ZBRA Zebra Nusantara Tbk --U9---2 55 54 -1 -1.82 142 1,243,400 64,166,900 2 680 ZINC Kapuas Prima Coal Tbk. --U2---2 360 358 -2 -0.56 872 31,672,700 11,414,744,000 2 681 ZONE Mega Perintis Tbk. --U4---2 484 486 2 0.41 95 433,300 208,816,800 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------