STOCK QUOTATION ------------------- DATE : Friday, 14 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 11,025 11,100 75 0.68 589 392,300 4,334,477,500 1 2 ABBA Mahaka Media Tbk. --U9---2 66 66 0 0.00 388 4,357,300 287,672,200 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 1,465 1,460 -5 -0.34 2 400 482,000 1 5 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,610 1,645 35 2.17 2,837 20,446,100 33,588,665,500 1 6 ACST Acset Indonusa Tbk. --U6---1 750 750 0 0.00 13 55,400 41,281,500 1 7 ADES Akasha Wira International Tbk. --U5---2 910 910 0 0.00 1 3,000 2,730,000 2 8 ADHI Adhi Karya (Persero) Tbk. --U6K--1 925 925 0 0.00 926 4,804,900 4,430,969,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,200 10,000 -200 -1.96 63 298,600 3,020,240,000 1 10 ADMG Polychem Indonesia Tbk --U3---1 135 132 -3 -2.22 104 460,200 62,109,500 1 11 ADRO Adaro Energy Tbk. --S2BXO1 1,350 1,320 -30 -2.22 3,776 29,880,000 39,769,657,000 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 434 466 32 7.37 18 266,400 115,131,600 2 13 AGII Aneka Gas Industri Tbk. --S3---1 575 575 0 0.00 16 14,900 8,601,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 142 142 0 0.00 158 1,416,800 201,345,200 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 155 161 6 3.87 5 5,500 780,800 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 53 53 0 0.00 28 127,600 6,712,300 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 1 100 5,000 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 3,050 3,040 -10 -0.33 1,301 4,716,400 14,170,069,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 440 480 40 9.09 12 11,300 5,386,600 2 23 ALDO Alkindo Naratama Tbk. --U3---2 450 450 0 0.00 0 0 0 2 24 ALKA Alakasa Industrindo Tbk --U3---2 294 280 -14 -4.76 4 400 97,400 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 300 300 0 0.00 0 0 0 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 400 0 0.00 1 5,000 2,000,000 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 300 0 0.00 0 0 0 2 28 AMAR Bank Amar Indonesia Tbk. --U8---2 370 368 -2 -0.54 91 128,800 47,615,600 2 29 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,300 0 0.00 3 4,800 15,840,000 1 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 390 390 0 0.00 2 3,000 1,170,000 2 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,360 2,360 0 0.00 95 235,500 558,111,000 2 32 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 805 810 5 0.62 9 1,200 971,500 1 33 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 5 105,300 5,265,000 2 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 820 835 15 1.83 4 5,100 4,247,000 1 35 ANTM Aneka Tambang Tbk. --S2XXO1 680 675 -5 -0.74 4,151 29,968,100 20,284,442,500 1 36 APEX Apexindo Pratama Duta Tbk. --U2---2 228 228 0 0.00 3 900 205,200 2 37 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 0 0.00 0 0 0 2 38 APII Arita Prima Indonesia Tbk. --U9---2 199 199 0 0.00 0 0 0 2 39 APLI Asiaplast Industries Tbk. --U3---1 156 156 0 0.00 0 0 0 1 40 APLN Agung Podomoro Land Tbk. --M6K--1 153 151 -2 -1.31 311 5,267,400 794,430,000 1 41 APOL Arpeni Pratama Ocean Line Tbk. --U7---1 50 50 0 0.00 0 0 0 1 42 ARGO Argo Pantes Tbk --U4---2 825 825 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. --U2---2 735 735 0 0.00 0 0 0 2 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,920 1,900 -20 -1.04 451 729,000 1,367,815,000 2 45 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. --S3---1 462 460 -2 -0.43 1 200 92,000 1 47 ARTA Arthavest Tbk --U9---2 454 454 0 0.00 1 100 45,400 2 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 0 0.00 2 500 25,000 1 49 ARTO Bank Artos Indonesia Tbk. --U8---2 3,450 3,410 -40 -1.16 22 47,900 162,885,000 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 0 0 0 1 52 ASGR Astra Graphia Tbk. --U9---1 990 935 -55 -5.56 33 80,800 75,536,000 1 53 ASII Astra International Tbk. --S4BXO1 5,950 6,100 150 2.52 6,450 60,901,000 367,327,082,500 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 120 120 0 0.00 13 325,000 39,005,000 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,310 1,305 -5 -0.38 9 27,400 35,799,500 1 56 ASRI Alam Sutera Realty Tbk. --S6---1 170 170 0 0.00 475 6,679,500 1,128,060,400 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 0.00 313 8,347,800 4,744,834,000 1 59 ATIC Anabatic Technologies Tbk. --U9---1 605 650 45 7.44 6 8,400 5,188,500 1 60 AUTO Astra Otoparts Tbk. --M4---1 1,155 1,145 -10 -0.87 133 210,300 240,696,000 1 61 AYLS Agro Yasa Lestari Tbk. --U9---2 228 284 56 24.56 3,854 20,855,700 5,438,914,800 2 62 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 2 500 25,000 2 63 BACA Bank Capital Indonesia Tbk. --U8---2 310 280 -30 -9.68 1 100 28,000 2 64 BAJA Saranacentral Bajatama Tbk. --U3---2 68 67 -1 -1.47 55 244,300 16,253,400 2 65 BALI Bali Towerindo Sentra Tbk. --U7---2 895 975 80 8.94 7 6,000 5,862,500 2 66 BAPA Bekasi Asri Pemula Tbk. --U6---1 53 51 -2 -3.77 9 20,300 1,035,900 1 67 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 7 39,800 1,990,000 2 68 BATA Sepatu Bata Tbk. --U4---1 600 615 15 2.50 7 36,900 21,881,500 1 69 BAYU Bayu Buana Tbk --U9---2 1,125 1,115 -10 -0.89 4 4,800 5,200,500 2 70 BBCA Bank Central Asia Tbk. --S8B3O1 33,950 33,400 -550 -1.62 7,537 29,405,700 991,164,577,500 1 71 BBHI Bank Harda Internasional Tbk. --U8---2 114 107 -7 -6.14 5 30,300 3,242,500 2 72 BBKP Bank Bukopin Tbk. --S8---1 202 202 0 0.00 124 2,630,900 530,816,200 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 7,400 7,525 125 1.69 4,560 25,732,900 192,025,470,000 1 76 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,570 4,550 -20 -0.44 5,799 127,004,900 578,921,964,000 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 1,750 1,765 15 0.86 1,775 14,021,400 24,605,267,000 1 79 BBYB Bank Yudha Bhakti Tbk. --U8---1 294 294 0 0.00 1 400 117,600 1 80 BCAP MNC Kapital Indonesia Tbk. --S8---1 145 145 0 0.00 51 272,600 39,196,400 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 21 36,700 1,835,000 2 83 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,380 3,400 20 0.59 296 1,049,500 3,575,270,000 1 84 BEEF Estika Tata Tiara Tbk. --S1---2 366 364 -2 -0.55 126 454,800 164,058,800 2 85 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 2 1,200 60,000 2 86 BELL Trisula Textile Industries Tbk. --U4---2 550 550 0 0.00 0 0 0 2 87 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 159 156 -3 -1.89 3,525 9,892,100 1,559,473,100 1 88 BFIN BFI Finance Indonesia Tbk. --S8---2 525 525 0 0.00 54 36,700 19,336,500 2 89 BGTG Bank Ganesha Tbk. --U8---2 50 51 1 2.00 70 2,136,300 108,264,500 2 90 BHIT MNC Investama Tbk. --S9---1 63 63 0 0.00 985 6,616,700 408,380,000 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---1 860 890 30 3.49 19 102,000 88,747,500 1 94 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 10 600,200 30,010,000 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 2,490 2,410 -80 -3.21 774 2,450,900 5,871,879,000 1 97 BISI BISI International Tbk. --U1---1 985 985 0 0.00 34 21,200 20,766,500 1 98 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 985 1,000 15 1.52 760 3,680,200 3,643,678,500 1 99 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 635 0 0.00 455 1,738,400 1,105,245,500 1 100 BKDP Bukit Darmo Property Tbk --U6---2 56 54 -2 -3.57 3 12,000 641,000 2 101 BKSL Sentul City Tbk. --S6K--1 53 52 -1 -1.89 638 55,760,300 2,911,429,200 1 102 BKSW Bank QNB Indonesia Tbk. --U8---2 155 159 4 2.58 14 3,500 538,400 2 103 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 0 0 0 1 104 BLTZ Graha Layar Prima Tbk. --U9---2 3,180 3,180 0 0.00 0 0 0 2 105 BLUE Berkah Prima Perkasa Tbk. --U9---2 535 535 0 0.00 176 195,800 103,428,500 2 106 BMAS Bank Maspion Indonesia Tbk. --U8---2 222 220 -2 -0.90 1 200 44,000 2 107 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,850 7,825 -25 -0.32 3,856 20,672,600 161,291,517,500 1 108 BMSR Bintang Mitra Semestaraya Tbk --U9---1 84 80 -4 -4.76 21 369,800 29,745,900 1 109 BMTR Global Mediacom Tbk. --S9K--1 340 338 -2 -0.59 1,534 4,721,600 1,600,626,200 1 110 BNBA Bank Bumi Arta Tbk. --U8---1 316 316 0 0.00 24 67,900 21,377,600 1 111 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 0 0 0 2 112 BNGA Bank CIMB Niaga Tbk. --M8K--1 805 815 10 1.24 316 2,471,700 2,007,216,000 1 113 BNII Bank Maybank Indonesia Tbk. --M8---1 196 195 -1 -0.51 148 639,800 124,461,800 1 114 BNLI Bank Permata Tbk. --M8K--1 1,205 1,205 0 0.00 759 11,021,400 13,286,013,500 1 115 BOGA Bintang Oto Global Tbk. --U9K--2 1,580 1,580 0 0.00 167 1,533,800 2,420,106,500 2 116 BOLA Bali Bintang Sejahtera Tbk. --U9---2 250 222 -28 -11.20 46 43,000 9,957,600 2 117 BOLT Garuda Metalindo Tbk. --U4---2 800 805 5 0.62 121 114,000 91,652,000 2 118 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 125 119 -6 -4.80 195 698,400 81,935,000 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 92 93 1 1.09 1 200 18,600 1 122 BRAM Indo Kordsa Tbk. --U4---1 5,200 4,960 -240 -4.62 4 400 1,978,500 1 123 BRIS Bank BRIsyariah Tbk. --M8---1 306 302 -4 -1.31 673 4,453,500 1,337,294,400 1 124 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 13 185,800 9,290,000 2 125 BRNA Berlina Tbk. --U3---2 1,045 1,045 0 0.00 0 0 0 2 126 BRPT Barito Pacific Tbk. --S3XXO1 1,225 1,200 -25 -2.04 3,776 45,470,200 54,678,533,000 1 127 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,100 1,065 -35 -3.18 2,228 11,195,200 12,193,190,000 1 128 BSIM Bank Sinarmas Tbk. --U8---1 520 520 0 0.00 9 13,200 6,848,000 1 129 BSSR Baramulti Suksessarana Tbk. --U2---2 1,870 1,840 -30 -1.60 6 1,800 3,365,000 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 1 5,000 250,000 2 132 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 133 BTON Betonjaya Manunggal Tbk. --U3---2 198 198 0 0.00 1 100 19,800 2 134 BTPN Bank BTPN Tbk. --U8---1 2,880 2,930 50 1.74 7 8,400 23,524,000 1 135 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,450 4,390 -60 -1.35 3,170 6,868,100 30,239,839,000 1 136 BUDI Budi Starch & Sweetener Tbk. --U5---1 97 98 1 1.03 7 216,200 21,387,600 1 137 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,370 1,400 30 2.19 3 500 693,500 2 138 BULL Buana Lintas Lautan Tbk. --S7---1 158 162 4 2.53 173 34,358,300 5,544,583,100 1 139 BUMI Bumi Resources Tbk. --U2---2 52 51 -1 -1.92 435 41,576,000 2,131,332,500 2 140 BUVA Bukit Uluwatu Villa Tbk. --U9---2 86 82 -4 -4.65 49 523,500 43,102,200 2 141 BVIC Bank Victoria International Tbk. --U8---1 63 63 0 0.00 20 52,000 3,220,700 1 142 BWPT Eagle High Plantations Tbk. --U1---1 110 110 0 0.00 1,138 41,956,400 4,526,743,400 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 55 -1 -1.79 85 412,700 22,447,200 2 145 CAMP Campina Ice Cream Industry Tbk. --U5---1 306 300 -6 -1.96 127 751,000 226,836,800 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 0.00 414 7,055,000 601,423,100 1 148 CASA Capital Financial Indonesia Tbk. --U8---2 412 412 0 0.00 4 120,100 49,479,200 2 149 CASS Cardig Aero Services Tbk. --U7---2 595 555 -40 -6.72 2 300 174,500 2 150 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 254 254 0 0.00 42 218,200 54,995,600 2 151 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,550 1,530 -20 -1.29 7 1,400 2,144,000 1 152 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 73 75 2 2.74 133 1,763,500 129,820,500 2 153 CFIN Clipan Finance Indonesia Tbk. --U8---1 248 246 -2 -0.81 29 642,100 158,379,000 1 154 CINT Chitose Internasional Tbk. --U5---2 276 274 -2 -0.72 10 60,400 16,437,800 2 155 CITA Cita Mineral Investindo Tbk. XRU2---2 1,865 2,000 135 7.24 14 3,400 6,555,000 2 156 CITY Natura City Developments Tbk. --U6---1 67 68 1 1.49 5 5,500 359,400 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 2,950 2,950 0 0.00 55 46,300 136,622,000 2 159 CLEO Sariguna Primatirta Tbk. --M5K--1 480 480 0 0.00 369 4,210,900 2,018,481,000 1 160 CLPI Colorpak Indonesia Tbk. --U9---2 725 720 -5 -0.69 7 16,000 11,599,500 2 161 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,750 1,765 15 0.86 3 1,200 2,116,500 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 1 100 5,000 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---2 320 328 8 2.50 1 100 32,800 2 166 COCO Wahana Interfood Nusantara Tbk. --U5---2 840 840 0 0.00 18 28,900 23,498,500 2 167 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 0 0 0 2 168 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,150 6,475 325 5.28 2,299 4,110,600 26,396,900,000 1 169 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 2 1,100 55,000 2 170 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 1 20,000 1,000,000 1 171 CSAP Catur Sentosa Adiprana Tbk. --U9---1 420 440 20 4.76 10 593,500 263,496,800 1 172 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 74 74 0 0.00 21 92,000 6,644,000 2 173 CSRA Cisadane Sawit Raya Tbk. --U1---2 565 640 75 13.27 1,169 8,407,400 5,033,013,000 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 885 880 -5 -0.56 657 5,490,500 4,823,719,000 1 176 CTTH Citatah Tbk. --U2---2 56 55 -1 -1.79 5 18,000 1,004,900 2 177 DADA Diamond Citra Propertindo Tbk. --U6---2 102 173 71 69.61 1,333 48,085,200 8,312,863,000 2 178 DART Duta Anggada Realty Tbk. --U6---1 270 256 -14 -5.19 3 8,500 2,175,600 1 179 DAYA Duta Intidaya Tbk. --U9---2 282 282 0 0.00 0 0 0 2 180 DEAL Dewata Freightinternational Tbk. --U7---2 101 95 -6 -5.94 1,814 16,720,900 1,531,861,300 2 181 DEFI Danasupra Erapacific Tbk. --U8---2 1,800 1,800 0 0.00 102 126,500 225,169,500 2 182 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 0 0 0 1 183 DFAM Dafam Property Indonesia Tbk. --U9---2 392 396 4 1.02 773 4,457,000 1,734,313,800 2 184 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 0 0 0 1 185 DIGI Arkadia Digital Media Tbk. --U9---2 1,695 1,700 5 0.29 1 1,200 2,040,000 2 186 DILD Intiland Development Tbk. --U6---1 280 280 0 0.00 57 363,100 101,984,200 1 187 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,260 2,270 10 0.44 10 7,700 17,553,000 2 188 DKFT Central Omega Resources Tbk. --S2---2 118 114 -4 -3.39 326 3,364,100 390,007,800 2 189 DLTA Delta Djakarta Tbk. --U5---1 6,300 6,300 0 0.00 8 6,700 42,222,500 1 190 DMAS Puradelta Lestari Tbk. --M6K--1 284 282 -2 -0.70 723 12,116,800 3,432,814,600 1 191 DMMX Digital Mediatama Maxima Tbk. --U9---2 186 188 2 1.08 48 380,100 71,152,800 2 192 DMND Diamond Food Indonesia Tbk. --U5---1 920 925 5 0.54 61 52,800 48,613,500 1 193 DNAR Bank Oke Indonesia Tbk. --U8---1 135 165 30 22.22 1 100 16,500 1 194 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,200 0 0.00 1 1,000 3,200,000 2 195 DOID Delta Dunia Makmur Tbk. --S2---1 212 212 0 0.00 237 1,920,000 407,869,800 1 196 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 254 254 0 0.00 0 0 0 1 197 DPUM Dua Putra Utama Makmur Tbk. --U9---1 87 86 -1 -1.15 3 900 77,400 1 198 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 98 98 0 0.00 17 123,700 12,055,600 1 199 DSNG Dharma Satya Nusantara Tbk. --S1---1 432 432 0 0.00 26 364,600 157,763,400 1 200 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,500 15,500 0 0.00 0 0 0 1 201 DUCK Jaya Bersama Indo Tbk. --U9---1 1,180 1,200 20 1.69 12 52,200 61,635,500 1 202 DUTI Duta Pertiwi Tbk --U6---2 4,990 4,990 0 0.00 0 0 0 2 203 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,210 2,210 0 0.00 0 0 0 1 204 DWGL Dwi Guna Laksana Tbk. --U9---2 169 199 30 17.75 33 110,100 21,814,300 2 205 DYAN Dyandra Media International Tbk. --S9---1 64 63 -1 -1.56 88 447,100 28,558,000 1 206 EAST Eastparc Hotel Tbk. --S9---2 91 90 -1 -1.10 146 4,142,100 376,191,800 2 207 ECII Electronic City Indonesia Tbk. --U9---2 1,005 1,005 0 0.00 0 0 0 2 208 EKAD Ekadharma International Tbk. --U3---1 1,075 1,070 -5 -0.47 68 26,800 28,513,500 1 209 ELSA Elnusa Tbk. --S2K--1 250 248 -2 -0.80 801 16,668,200 4,138,588,000 1 210 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 3 3,700 185,000 1 211 EMDE Megapolitan Developments Tbk. --U6---2 206 204 -2 -0.97 2 20,000 4,080,000 2 212 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,500 5,500 0 0.00 0 0 0 1 213 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 14 1,035,300 51,765,000 2 214 ENVY Envy Technologies Indonesia Tbk. --U9---2 278 278 0 0.00 0 0 0 2 215 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 2,100 0 0.00 0 0 0 2 216 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,805 1,760 -45 -2.49 3,870 14,527,300 26,023,238,500 1 217 ERTX Eratex Djaja Tbk. --U4---2 138 111 -27 -19.57 8 3,700 438,400 2 218 ESIP Sinergi Inti Plastindo Tbk. --U3---2 156 156 0 0.00 171 243,000 37,739,200 2 219 ESSA Surya Esa Perkasa Tbk. --S2K--1 240 236 -4 -1.67 96 1,130,800 264,167,800 1 220 ESTI Ever Shine Tex Tbk. --U4---1 50 50 0 0.00 5 62,200 3,110,100 1 221 ETWA Eterindo Wahanatama Tbk --U3---1 57 54 -3 -5.26 32 198,500 10,726,400 1 222 EXCL XL Axiata Tbk. --S7BXO1 2,710 2,620 -90 -3.32 3,309 25,077,200 65,664,860,000 1 223 FAST Fast Food Indonesia Tbk. SSU9---2 1,170 1,175 5 0.43 78 32,500 38,008,500 2 224 FASW Fajar Surya Wisesa Tbk. --U3---1 7,200 7,150 -50 -0.69 2 200 1,430,000 1 225 FILM MD Pictures Tbk. --U9---1 220 216 -4 -1.82 795 9,868,100 2,178,421,800 1 226 FINN First Indo American Leasing Tbk. --U8---2 50 50 0 0.00 0 0 0 2 227 FIRE Alfa Energi Investama Tbk. --U2---2 143 134 -9 -6.29 862 3,404,000 468,685,300 2 228 FISH FKS Multi Agro Tbk. --U9---2 2,820 2,820 0 0.00 0 0 0 2 229 FITT Hotel Fitra International Tbk. --U9---2 68 79 11 16.18 142 893,400 71,827,500 2 230 FMII Fortune Mate Indonesia Tbk --U6---2 470 470 0 0.00 0 0 0 2 231 FOOD Sentra Food Indonesia Tbk. --S5---2 99 97 -2 -2.02 12 26,700 2,627,200 2 232 FORU Fortune Indonesia Tbk --U9---2 107 107 0 0.00 0 0 0 2 233 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 234 FPNI Lotte Chemical Titan Tbk. --U3---2 79 78 -1 -1.27 163 1,428,700 112,540,100 2 235 FREN Smartfren Telecom Tbk. --U7---1 112 106 -6 -5.36 3,623 64,505,900 6,943,169,700 1 236 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 105 0 0.00 10 49,100 5,057,800 2 237 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 0 0 0 1 238 GDST Gunawan Dianjaya Steel Tbk. --U3---2 70 69 -1 -1.43 49 276,400 19,228,100 2 239 GDYR Goodyear Indonesia Tbk. --U4---1 1,950 1,950 0 0.00 0 0 0 1 240 GEMA Gema Grahasarana Tbk. --U9---2 370 370 0 0.00 0 0 0 2 241 GEMS Golden Energy Mines Tbk. --U2---1 2,550 2,550 0 0.00 0 0 0 1 242 GGRM Gudang Garam Tbk. --M5B3O1 55,200 54,575 -625 -1.13 2,831 1,105,900 60,662,407,500 1 243 GGRP Gunung Raja Paksi Tbk. --U3---2 440 420 -20 -4.55 11 1,700 759,800 2 244 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,400 1,400 0 0.00 0 0 0 1 245 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 356 348 -8 -2.25 1,128 7,787,100 2,730,532,600 1 246 GJTL Gajah Tunggal Tbk. --S4---1 466 456 -10 -2.15 241 1,206,200 547,732,200 1 247 GLOB Global Teleshop Tbk. --U9---2 358 274 -84 -23.46 3 1,500 430,200 2 248 GLVA Galva Technologies Tbk. --U9---2 248 258 10 4.03 37 140,500 34,964,800 2 249 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 103 99 -4 -3.88 433 4,095,600 409,230,100 1 250 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,000 17,000 2,000 13.33 3 500 8,500,000 2 251 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 220 220 0 0.00 0 0 0 2 252 GOLL Golden Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 253 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,310 1,310 0 0.00 80 250,600 328,580,000 1 254 GPRA Perdana Gapuraprima Tbk. --U6---1 51 54 3 5.88 201 10,817,900 581,291,700 1 255 GREN Evergreen Invesco Tbk. --U9---1 328 328 0 0.00 0 0 0 1 256 GSMF Equity Development Investment Tbk. --U8---2 117 117 0 0.00 0 0 0 2 257 GTBO Garda Tujuh Buana Tbk --U2---2 109 124 15 13.76 5 18,600 1,775,300 2 258 GWSA Greenwood Sejahtera Tbk. --U6---1 132 140 8 6.06 3 33,700 4,716,600 1 259 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 1 200 10,000 1 260 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 261 HDFA Radana Bhaskara Finance Tbk. --U8---1 145 145 0 0.00 10 19,400 2,777,400 1 262 HDIT Hensel Davest Indonesia Tbk. --U9---1 605 570 -35 -5.79 28 191,500 110,550,500 1 263 HDTX Panasia Indo Resources Tbk. --U4---1 120 120 0 0.00 0 0 0 1 264 HEAL Medikaloka Hermina Tbk. --U9---1 3,350 3,400 50 1.49 85 100,100 342,036,000 1 265 HELI Jaya Trishindo Tbk. --U7---2 170 172 2 1.18 3 700 119,900 2 266 HERO Hero Supermarket Tbk. --U9---1 890 890 0 0.00 18 163,900 146,032,500 1 267 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,180 3,170 -10 -0.31 46 52,400 166,044,000 1 268 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 575 0 0.00 1 1,200 690,000 1 269 HKMU HK Metals Utama Tbk. --U9---1 150 156 6 4.00 112 508,100 77,058,100 1 270 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,980 1,970 -10 -0.51 2,613 17,354,000 34,235,007,000 1 271 HOKI Buyung Poetra Sembada Tbk. --U5K--1 960 940 -20 -2.08 640 18,944,500 17,863,566,500 1 272 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 0 0.00 0 0 0 2 273 HOTL Saraswati Griya Lestari Tbk. --U9---1 102 105 3 2.94 42 114,000 11,665,100 1 274 HRME Menteng Heritage Realty Tbk. --U9---2 985 925 -60 -6.09 393 54,718,300 51,268,512,000 2 275 HRTA Hartadinata Abadi Tbk. --S5---1 248 250 2 0.81 75 1,196,400 294,467,000 1 276 HRUM Harum Energy Tbk. --M2K--1 1,150 1,145 -5 -0.43 164 586,400 662,159,000 1 277 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 4 31,600 1,580,000 2 278 IBFN Intan Baruprana Finance Tbk. --U8---2 370 388 18 4.86 16 30,200 11,540,800 2 279 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,225 5,225 0 0.00 0 0 0 1 280 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,800 10,775 -25 -0.23 2,516 5,096,600 54,966,482,500 1 281 ICON Island Concepts Indonesia Tbk. --U9---2 70 70 0 0.00 4 9,500 667,500 2 282 IDPR Indonesia Pondasi Raya Tbk. --U6---1 380 380 0 0.00 0 0 0 1 283 IFII Indonesia Fibreboard Industry Tbk. --U3---1 170 164 -6 -3.53 73 331,700 54,630,600 1 284 IFSH Ifishdeco Tbk. --U2---2 470 470 0 0.00 1 200 94,000 2 285 IGAR Champion Pacific Indonesia Tbk. --U3---1 280 300 20 7.14 9 4,000 1,164,400 1 286 IIKP Inti Agri Resources Tbk --U5---2 50 50 0 0.00 0 0 0 2 287 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 0 0.00 6 600 30,000 1 288 IKAN Era Mandiri Cemerlang Tbk. --U5---2 254 236 -18 -7.09 1,224 5,866,700 1,426,047,600 2 289 IKBI Sumi Indo Kabel Tbk. --U4---2 260 260 0 0.00 1 300 78,000 2 290 IMAS Indomobil Sukses Internasional Tbk. --M4---1 865 840 -25 -2.89 1,122 2,302,400 2,021,348,500 1 291 IMJS Indomobil Multi Jasa Tbk. --M8---1 246 240 -6 -2.44 37 122,000 29,356,600 1 292 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 0 0.00 48 276,700 304,370,000 2 293 INAF Indofarma (Persero) Tbk. --U5---1 680 675 -5 -0.74 1,531 4,253,400 2,932,646,500 1 294 INAI Indal Aluminium Industry Tbk. --U3---2 398 390 -8 -2.01 29 36,100 13,958,200 2 295 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 0 0 0 2 296 INCI Intanwijaya Internasional Tbk --U3---1 386 398 12 3.11 5 5,600 2,152,200 1 297 INCO Vale Indonesia Tbk. --S2XXO1 3,180 3,130 -50 -1.57 848 1,566,400 4,925,541,000 1 298 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,000 7,150 150 2.14 2,921 4,838,500 34,549,445,000 1 299 INDO Royalindo Investa Wijaya Tbk. --U6---2 130 114 -16 -12.31 580 1,176,700 133,860,100 2 300 INDR Indo-Rama Synthetics Tbk. --U4---1 2,250 2,180 -70 -3.11 8 2,600 5,686,000 1 301 INDS Indospring Tbk. --M4---1 1,910 1,900 -10 -0.52 25 14,800 28,264,000 1 302 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 5 80,600 4,030,000 2 303 INDY Indika Energy Tbk. --S2K--1 820 805 -15 -1.83 971 3,449,300 2,786,097,500 1 304 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,100 6,200 100 1.64 3,181 3,923,800 24,238,052,500 1 305 INOV Inocycle Technology Group Tbk. --M3---2 302 300 -2 -0.66 9 21,200 6,338,200 2 306 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 1 2.00 11 281,500 14,077,200 1 307 INPP Indonesian Paradise Property Tbk. --U9---2 815 800 -15 -1.84 40 39,200 30,655,000 2 308 INPS Indah Prakasa Sentosa Tbk. --U9---2 4,100 4,100 0 0.00 315 756,200 3,090,063,000 2 309 INRU Toba Pulp Lestari Tbk. --U3---2 720 720 0 0.00 0 0 0 2 310 INTA Intraco Penta Tbk. --U9---2 468 468 0 0.00 0 0 0 2 311 INTD Inter Delta Tbk --U9---2 240 240 0 0.00 0 0 0 2 312 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 15,725 16,400 675 4.29 2,922 1,862,800 30,179,042,500 1 313 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 530 540 10 1.89 92 157,500 85,050,500 2 314 IPCM Jasa Armada Indonesia Tbk. --U7---2 169 160 -9 -5.33 85 189,700 30,440,700 2 315 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 76 75 -1 -1.32 23 36,500 2,733,800 1 316 IPTV MNC Vision Networks Tbk. --U9---1 386 386 0 0.00 111 898,900 345,799,000 1 317 IRRA Itama Ranoraya Tbk. --U9---2 740 740 0 0.00 368 5,508,400 4,063,245,000 2 318 ISAT Indosat Tbk. --S7K--1 1,980 2,100 120 6.06 5,123 14,788,000 30,367,721,000 1 319 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 170 166 -4 -2.35 290 2,165,000 362,654,400 1 320 ITIC Indonesian Tobacco Tbk. --U5---2 2,670 2,750 80 3.00 1,553 10,450,900 28,438,698,000 2 321 ITMA Sumber Energi Andalan Tbk. --U9---2 432 492 60 13.89 101 109,400 54,006,800 2 322 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,150 10,050 -100 -0.99 1,555 1,156,400 11,652,370,000 1 323 JAST Jasnita Telekomindo Tbk. --U7---2 1,470 1,470 0 0.00 47 5,597,300 8,189,339,500 2 324 JAWA Jaya Agra Wattie Tbk. --U1---1 89 89 0 0.00 0 0 0 1 325 JAYA Armada Berjaya Trans Tbk. --U7---2 81 78 -3 -3.70 35 161,300 12,861,500 2 326 JECC Jembo Cable Company Tbk. --U4---2 5,700 5,700 0 0.00 0 0 0 2 327 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 0 0.00 0 0 0 2 328 JIHD Jakarta International Hotels & Development Tbk. --U9---2 540 540 0 0.00 3 5,000 2,700,000 2 329 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 470 458 -12 -2.55 1 500 229,000 1 330 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 60 0 0.00 0 0 0 2 331 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 785 785 0 0.00 0 0 0 2 332 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,435 1,495 60 4.18 3,446 10,110,100 14,977,856,500 1 333 JRPT Jaya Real Property Tbk. --S6K--1 505 498 -7 -1.39 332 6,815,900 3,417,621,900 1 334 JSKY Sky Energy Indonesia Tbk. --U4---1 123 115 -8 -6.50 954 9,230,200 1,069,486,900 1 335 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,860 4,900 40 0.82 852 2,063,200 10,087,461,000 1 336 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 900 0 0.00 0 0 0 2 337 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 970 1,010 40 4.12 100 2,061,200 2,054,131,500 2 338 KAEF Kimia Farma (Persero) Tbk. --M5---1 795 790 -5 -0.63 1,396 4,149,000 3,283,033,500 1 339 KARW ICTSI Jasa Prima Tbk. --U7---2 55 52 -3 -5.45 44 219,800 11,290,900 2 340 KAYU Darmi Bersaudara Tbk. --U9---2 69 68 -1 -1.45 264 2,377,400 159,916,500 2 341 KBLI KMI Wire & Cable Tbk. --S4K--1 458 460 2 0.44 132 1,642,900 753,677,400 1 342 KBLM Kabelindo Murni Tbk. --U4---2 240 230 -10 -4.17 13 10,000 2,308,000 2 343 KBLV First Media Tbk. --U9---2 280 280 0 0.00 0 0 0 2 344 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 50 0 0.00 0 0 0 2 345 KDSI Kedawung Setia Industrial Tbk. --U3---2 995 1,100 105 10.55 4 3,000 2,995,000 2 346 KEEN Kencana Energi Lestari Tbk. --S7---1 400 402 2 0.50 54 2,293,100 917,642,800 1 347 KEJU Mulia Boga Raya Tbk. --U5---2 810 825 15 1.85 18 25,100 20,348,500 2 348 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 52 50 -2 -3.85 7 21,400 1,070,500 2 349 KICI Kedaung Indah Can Tbk --U5---1 234 234 0 0.00 0 0 0 1 350 KIJA Kawasan Industri Jababeka Tbk. --S6---1 294 292 -2 -0.68 131 198,900 58,373,200 1 351 KINO Kino Indonesia Tbk. --M5---1 3,030 3,080 50 1.65 414 1,252,400 3,888,240,000 1 352 KIOS Kioson Komersial Indonesia Tbk. --U9---2 300 278 -22 -7.33 2 200 57,600 2 353 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,990 1,990 0 0.00 91 248,700 494,102,000 2 354 KKGI Resource Alam Indonesia Tbk. --U2---1 220 216 -4 -1.82 3 1,300 267,200 1 355 KLBF Kalbe Farma Tbk. --S5BXO1 1,370 1,390 20 1.46 2,130 10,208,800 14,191,937,500 1 356 KMTR Kirana Megatara Tbk. --U3---2 270 278 8 2.96 6 62,000 16,744,000 2 357 KOBX Kobexindo Tractors Tbk. --U9---1 104 106 2 1.92 56 234,200 24,530,300 1 358 KOIN Kokoh Inti Arebama Tbk --U9---2 111 115 4 3.60 7 7,900 876,400 2 359 KONI Perdana Bangun Pusaka Tbk --U9---2 600 600 0 0.00 0 0 0 2 360 KOPI Mitra Energi Persada Tbk. --U7---2 610 615 5 0.82 6 32,200 19,739,000 2 361 KOTA DMS Propertindo Tbk. --U6---1 700 720 20 2.86 39 9,146,800 6,332,727,000 1 362 KPAL Steadfast Marine Tbk. --U4---1 162 155 -7 -4.32 66 199,600 31,805,500 1 363 KPAS Cottonindo Ariesta Tbk. --U5---2 53 52 -1 -1.89 121 1,705,800 87,614,500 2 364 KPIG MNC Land Tbk. --S9---2 126 126 0 0.00 47 303,600 38,149,000 2 365 KRAH Grand Kartech Tbk. --U4---2 1,600 1,520 -80 -5.00 3 1,400 2,128,000 2 366 KRAS Krakatau Steel (Persero) Tbk. --U3---1 260 258 -2 -0.77 153 2,044,200 529,989,200 1 367 KREN Kresna Graha Investama Tbk. --U9---1 450 462 12 2.67 489 25,414,400 11,777,552,400 1 368 LAND Trimitra Propertindo Tbk. --U6---2 860 975 115 13.37 34 122,000 118,145,500 2 369 LAPD Leyand International Tbk. --U7---2 50 50 0 0.00 0 0 0 2 370 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 114 0 0.00 0 0 0 2 371 LCKM LCK Global Kedaton Tbk. --U7---2 322 324 2 0.62 5 53,500 17,234,000 2 372 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 0 0 0 1 373 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,850 5,850 0 0.00 1 400 2,340,000 1 374 LINK Link Net Tbk. --S9---1 3,610 3,600 -10 -0.28 303 710,700 2,561,869,000 1 375 LION Lion Metal Works Tbk. --U3---1 410 410 0 0.00 0 0 0 1 376 LMAS Limas Indonesia Makmur Tbk --U9---2 109 102 -7 -6.42 737 5,325,700 553,391,700 2 377 LMPI Langgeng Makmur Industri Tbk. --U5---2 91 91 0 0.00 3 500 44,500 2 378 LMSH Lionmesh Prima Tbk. --U3---2 300 300 0 0.00 0 0 0 2 379 LPCK Lippo Cikarang Tbk --U6---1 805 805 0 0.00 117 223,200 175,882,000 1 380 LPGI Lippo General Insurance Tbk. --U8---1 3,650 3,650 0 0.00 0 0 0 1 381 LPIN Multi Prima Sejahtera Tbk --U4---2 220 220 0 0.00 0 0 0 2 382 LPKR Lippo Karawaci Tbk. --S6K--1 232 234 2 0.86 911 55,782,500 13,034,444,600 1 383 LPLI Star Pacific Tbk --U9---2 68 70 2 2.94 3 1,200 80,200 2 384 LPPF Matahari Department Store Tbk. --S9XXO1 3,190 3,280 90 2.82 1,086 2,304,300 7,529,506,000 1 385 LPPS Lippo Securities Tbk. --U8---2 79 74 -5 -6.33 6 47,600 3,523,300 2 386 LRNA Eka Sari Lorena Transport Tbk. --U7---2 151 153 2 1.32 7 46,700 7,111,700 2 387 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,160 1,160 0 0.00 890 4,205,700 4,883,764,000 1 388 LTLS Lautan Luas Tbk. --U9---1 600 600 0 0.00 11 62,600 37,379,500 1 389 LUCK Sentral Mitra Informatika Tbk. --U9---2 715 570 -145 -20.28 21,147 152,661,700 104,013,202,000 2 390 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 0 0.00 1 100 5,000 2 391 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 392 MAIN Malindo Feedmill Tbk. --S3K--1 795 815 20 2.52 549 2,225,200 1,818,002,500 1 393 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 19 349,800 17,490,000 1 394 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 600 0 0.00 0 0 0 1 395 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,910 4,000 90 2.30 57 161,400 645,159,000 2 396 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 1,550 0 0.00 0 0 0 2 397 MAPI Mitra Adiperkasa Tbk. --S9K--1 895 905 10 1.12 1,101 16,085,500 14,554,414,000 1 398 MARI Mahaka Radio Integra Tbk. --U9---2 154 160 6 3.90 7 130,100 20,333,400 2 399 MARK Mark Dynamics Indonesia Tbk. --U3---1 484 480 -4 -0.83 128 922,200 443,429,200 1 400 MASA Multistrada Arah Sarana Tbk. --U4---1 500 500 0 0.00 2 200 95,000 1 401 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 8,100 0 0.00 0 0 0 1 402 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,980 1,980 0 0.00 0 0 0 2 403 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 408 408 0 0.00 104 145,800 59,575,200 1 404 MBTO Martina Berto Tbk. --U5---1 77 85 8 10.39 19 6,200 542,600 1 405 MCAS M Cash Integrasi Tbk. --S9---2 1,835 1,850 15 0.82 197 140,800 259,338,000 2 406 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 113 109 -4 -3.54 97 2,332,200 251,355,300 1 407 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 1 69,900 3,495,000 1 408 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,220 1,220 0 0.00 1,421 7,033,700 8,556,802,000 2 409 MDKI Emdeki Utama Tbk. --U3---2 187 187 0 0.00 83 338,500 61,722,500 2 410 MDLN Modernland Realty Tbk. --S6---1 181 188 7 3.87 113 675,200 125,252,700 1 411 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 412 MEDC Medco Energi Internasional Tbk. --S2K--1 690 685 -5 -0.72 1,470 29,479,300 20,345,812,500 1 413 MEGA Bank Mega Tbk. --U8---1 5,650 5,475 -175 -3.10 52 58,300 305,440,000 1 414 MERK Merck Tbk. --U5---2 2,410 2,340 -70 -2.90 21 6,300 14,767,000 2 415 META Nusantara Infrastructure Tbk. --U7---1 152 152 0 0.00 35 549,000 82,425,800 1 416 MFIN Mandala Multifinance Tbk. --U8---2 1,320 1,295 -25 -1.89 6 28,900 37,450,500 2 417 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 380 400 20 5.26 27 38,600 15,201,200 2 418 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 419 MGRO Mahkota Group Tbk. --S1K--1 820 820 0 0.00 205 2,108,700 1,721,329,000 1 420 MICE Multi Indocitra Tbk. --U9---2 338 340 2 0.59 5 18,300 6,187,400 2 421 MIDI Midi Utama Indonesia Tbk. --U9---2 1,300 1,300 0 0.00 0 0 0 2 422 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,590 2,590 0 0.00 786 4,868,300 12,614,441,000 1 423 MINA Sanurhasta Mitra Tbk. --U9---2 218 164 -54 -24.77 47 135,000 22,303,700 2 424 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 1 100 5,000 2 425 MITI Mitra Investindo Tbk. --U2---2 51 51 0 0.00 0 0 0 2 426 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 427 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 16,200 0 0.00 0 0 0 2 428 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,200 15,200 0 0.00 12 6,600 99,320,000 1 429 MLIA Mulia Industrindo Tbk --U3---2 500 575 75 15.00 646 5,704,400 3,011,606,000 2 430 MLPL Multipolar Tbk. --S9---1 64 64 0 0.00 130 1,748,000 110,446,300 1 431 MLPT Multipolar Technology Tbk. --U9---1 350 346 -4 -1.14 9 6,100 2,172,400 1 432 MMLP Mega Manunggal Property Tbk. --S6---2 165 166 1 0.61 36 2,055,200 341,313,900 2 433 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,490 1,505 15 1.01 16,066 16,712,500 25,036,595,500 1 434 MOLI Madusari Murni Indah Tbk. --U3---2 1,035 1,035 0 0.00 0 0 0 2 435 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 620 610 -10 -1.61 158 740,300 451,738,500 1 436 MPOW Megapower Makmur Tbk. --U7---2 76 74 -2 -2.63 265 1,090,300 85,565,100 2 437 MPPA Matahari Putra Prima Tbk. --U9---1 113 112 -1 -0.88 110 803,000 89,041,800 1 438 MPRO Maha Properti Indonesia Tbk. --U6---2 1,015 1,005 -10 -0.99 11 3,300 3,287,000 2 439 MRAT Mustika Ratu Tbk. --U5---1 137 137 0 0.00 0 0 0 1 440 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,200 4,200 0 0.00 0 0 0 2 441 MSIN MNC Studios International Tbk. --M9---2 394 394 0 0.00 15 70,900 27,934,600 2 442 MSKY MNC Sky Vision Tbk. --U9---1 1,285 1,295 10 0.78 44 9,700 12,462,500 1 443 MTDL Metrodata Electronics Tbk. --S9K--1 1,720 1,700 -20 -1.16 253 975,800 1,669,130,000 1 444 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 445 MTLA Metropolitan Land Tbk. --U6---1 510 515 5 0.98 2 600 281,500 1 446 MTPS Meta Epsi Tbk. --U7---2 350 338 -12 -3.43 9 5,200 1,736,800 2 447 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 0 0 0 2 448 MTSM Metro Realty Tbk. --U6---2 172 172 0 0.00 1 200 34,400 2 449 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 60 60 0 0.00 61 720,700 42,665,100 2 450 MYOH Samindo Resources Tbk. --U2---1 1,135 1,135 0 0.00 32 77,300 87,983,000 1 451 MYOR Mayora Indah Tbk. --M5KB-1 2,020 1,990 -30 -1.49 652 624,600 1,247,024,500 1 452 MYRX Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 453 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 454 MYTX Asia Pacific Investama Tbk. --U4---1 51 52 1 1.96 7 29,100 1,476,600 1 455 NASA Ayana Land International Tbk. --U9---2 199 199 0 0.00 0 0 0 2 456 NATO Nusantara Properti Internasional Tbk. --U9---2 1,150 1,155 5 0.43 1,155 48,799,400 55,990,843,000 2 457 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 130 130 0 0.00 0 0 0 2 458 NFCX NFC Indonesia Tbk. --S9---2 2,790 2,790 0 0.00 15 12,200 33,759,000 2 459 NICK Charnic Capital Tbk. --U9---2 308 308 0 0.00 0 0 0 2 460 NIKL Pelat Timah Nusantara Tbk. --U3---1 482 482 0 0.00 1,552 6,853,000 3,376,735,700 1 461 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 462 NIRO City Retail Developments Tbk. --U6---2 143 148 5 3.50 10 200,100 29,614,100 2 463 NISP Bank OCBC NISP Tbk. --U8---1 840 840 0 0.00 1 2,000 1,680,000 1 464 NOBU Bank Nationalnobu Tbk. --U8---1 915 915 0 0.00 0 0 0 1 465 NRCA Nusa Raya Cipta Tbk. --U6---1 340 340 0 0.00 32 45,500 15,436,000 1 466 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 467 NZIA Nusantara Almazia Tbk. --U6---1 480 488 8 1.67 2 600 293,600 1 468 OASA Protech Mitra Perkasa Tbk. --U7---2 384 384 0 0.00 0 0 0 2 469 OCAP Onix Capital Tbk. --U9---2 191 191 0 0.00 0 0 0 2 470 OKAS Ancora Indonesia Resources Tbk. --U9---2 109 107 -2 -1.83 13 47,300 5,240,400 2 471 OMRE Indonesia Prima Property Tbk --U6---2 760 755 -5 -0.66 1 100 75,500 2 472 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 80 79 -1 -1.25 37 408,400 32,423,000 2 473 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 8 82,200 4,110,000 1 474 PALM Provident Agro Tbk. --U1---2 190 190 0 0.00 4 1,700 323,000 2 475 PAMG Bima Sakti Pertiwi Tbk. --U6---1 114 140 26 22.81 1,502 22,206,800 2,956,362,400 1 476 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 87 89 2 2.30 26 12,100 1,051,700 2 477 PANR Panorama Sentrawisata Tbk. --U9---1 274 274 0 0.00 191 1,073,700 294,111,200 1 478 PANS Panin Sekuritas Tbk. --U8---1 1,280 1,310 30 2.34 7 4,400 5,702,500 1 479 PBID Panca Budi Idaman Tbk. --U3---1 990 945 -45 -4.55 8 222,900 210,652,500 1 480 PBRX Pan Brothers Tbk. --S4---1 356 370 14 3.93 90 356,100 128,155,000 1 481 PBSA Paramita Bangun Sarana Tbk. --U6---1 700 700 0 0.00 2 1,500 1,050,000 1 482 PCAR Prima Cakrawala Abadi Tbk. --U5---2 260 258 -2 -0.77 17 1,900 458,800 2 483 PDES Destinasi Tirta Nusantara Tbk --U9---2 900 880 -20 -2.22 4 400 353,000 2 484 PEGE Panca Global Kapital Tbk. --U9---2 150 159 9 6.00 3 2,500 376,900 2 485 PEHA Phapros Tbk. --U5---2 960 940 -20 -2.08 8 12,700 11,962,500 2 486 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,505 1,520 15 1.00 3,523 47,548,200 71,919,275,000 1 487 PGJO Tourindo Guide Indonesia Tbk. --U----3 98 98 0 0.00 34 77,100 7,562,400 3 488 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 344 344 0 0.00 0 0 0 2 489 PICO Pelangi Indah Canindo Tbk --U3---2 890 915 25 2.81 139 1,011,200 904,908,000 2 490 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 865 865 0 0.00 16 17,300 14,964,500 1 491 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 5 78,100 3,905,000 2 492 PLAS Polaris Investama Tbk --U9---2 50 50 0 0.00 0 0 0 2 493 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,140 3,140 0 0.00 0 0 0 1 494 PMJS Putra Mandiri Jembar Tbk. --U9---2 131 126 -5 -3.82 57 955,400 121,311,000 2 495 PNBN Bank Pan Indonesia Tbk --M8K--1 1,125 1,185 60 5.33 457 6,610,900 7,718,116,500 1 496 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 2 5,100 255,000 1 497 PNIN Paninvest Tbk. --U8---1 1,025 1,020 -5 -0.49 20 34,200 34,476,500 1 498 PNLF Panin Financial Tbk. --S8K--1 264 264 0 0.00 280 5,725,700 1,504,906,400 1 499 PNSE Pudjiadi & Sons Tbk. --U9---2 300 300 0 0.00 0 0 0 2 500 POLA Pool Advista Finance Tbk. --U8---2 65 55 -10 -15.38 147 689,400 37,858,300 2 501 POLI Pollux Investasi Internasional Tbk. --U6---2 1,200 1,195 -5 -0.42 6 2,200 2,535,000 2 502 POLL Pollux Properti Indonesia Tbk. --U6---1 11,550 11,525 -25 -0.22 1,735 622,600 7,184,407,500 1 503 POLU Golden Flower Tbk. --U4---2 2,130 2,130 0 0.00 0 0 0 2 504 POLY Asia Pacific Fibers Tbk --U4---2 51 50 -1 -1.96 105 1,872,400 93,656,200 2 505 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 8 39,700 1,985,000 2 506 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 675 675 0 0.00 0 0 0 2 507 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 2 2,100 105,000 2 508 POWR Cikarang Listrindo Tbk. --M7---2 815 805 -10 -1.23 306 2,632,500 2,124,869,000 2 509 PPRE PP Presisi Tbk. --U7---1 200 196 -4 -2.00 2,317 8,265,300 1,645,353,300 1 510 PPRO PP Properti Tbk. --U6K--1 52 52 0 0.00 1,465 88,860,900 4,545,719,000 1 511 PRAS Prima Alloy Steel Universal Tbk. --U4---1 140 140 0 0.00 0 0 0 1 512 PRDA Prodia Widyahusada Tbk. --U9---1 3,980 3,980 0 0.00 1 300 1,194,000 1 513 PRIM Royal Prima Tbk. --U9---2 274 326 52 18.98 34 57,600 18,544,600 2 514 PSAB J Resources Asia Pasifik Tbk. --M2---2 220 224 4 1.82 829 47,608,800 10,419,937,200 2 515 PSDN Prasidha Aneka Niaga Tbk --U5---2 172 169 -3 -1.74 36 117,300 19,861,700 2 516 PSGO Palma Serasih Tbk. --U1---2 127 128 1 0.79 67 139,500 16,743,800 2 517 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 0 0.00 0 0 0 2 518 PSSI Pelita Samudera Shipping Tbk. --U7---1 164 160 -4 -2.44 19 280,900 44,944,500 1 519 PTBA Bukit Asam Tbk. --S2BXO1 2,280 2,330 50 2.19 2,800 18,474,200 42,731,844,000 1 520 PTIS Indo Straits Tbk. --U7---1 77 69 -8 -10.39 1 100 6,900 1 521 PTPP PP (Persero) Tbk. --S6XXO1 1,350 1,360 10 0.74 1,682 8,176,300 11,082,786,000 1 522 PTPW Pratama Widya Tbk. --U7---2 890 885 -5 -0.56 73 244,900 217,860,500 2 523 PTRO Petrosea Tbk. --S2---1 1,490 1,500 10 0.67 53 38,300 57,279,500 1 524 PTSN Sat Nusapersada Tbk --M4---1 244 234 -10 -4.10 63 498,500 115,324,400 1 525 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 4,550 0 0.00 0 0 0 2 526 PUDP Pudjiadi Prestige Tbk. --U9---1 290 290 0 0.00 0 0 0 1 527 PURA Putra Rajawali Kencana Tbk. --U7---2 226 226 0 0.00 9,242 46,867,900 10,692,100,400 2 528 PURE Trinitan Metals and Minerals Tbk. --U3---1 151 131 -20 -13.25 845 5,702,600 793,099,600 1 529 PWON Pakuwon Jati Tbk. --S6B3O1 540 555 15 2.78 2,870 40,321,600 22,228,647,500 1 530 PYFA Pyridam Farma Tbk --U5---2 174 180 6 3.45 43 18,700 3,259,000 2 531 PZZA Sarimelati Kencana Tbk. --U9---1 990 1,010 20 2.02 39 41,700 42,101,000 1 532 RAJA Rukun Raharja Tbk. --S7---1 132 126 -6 -4.55 451 2,354,000 300,235,500 1 533 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,005 990 -15 -1.49 1,267 7,655,200 7,670,654,500 1 534 RANC Supra Boga Lestari Tbk. --U9---1 294 298 4 1.36 4 117,300 34,489,000 1 535 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 61 59 -2 -3.28 36 278,000 16,569,300 1 536 RDTX Roda Vivatex Tbk --U6---1 5,050 5,050 0 0.00 0 0 0 1 537 REAL Repower Asia Indonesia Tbk. --U6---2 153 139 -14 -9.15 2,375 26,940,900 3,885,715,600 2 538 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 185 185 0 0.00 0 0 0 1 539 RICY Ricky Putra Globalindo Tbk --U4---1 143 141 -2 -1.40 4 10,300 1,443,000 1 540 RIGS Rig Tenders Indonesia Tbk. --U7---2 282 290 8 2.84 114 256,700 74,091,600 2 541 RIMO Rimo International Lestari Tbk --U6---2 50 50 0 0.00 0 0 0 2 542 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 478 474 -4 -0.84 42 317,400 151,081,600 2 543 RMBA Bentoel Internasional Investama Tbk. --U5---1 310 310 0 0.00 0 0 0 1 544 RODA Pikko Land Development Tbk. --U6---2 52 53 1 1.92 38 1,536,200 81,012,900 2 545 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 0 0.00 40 568,100 738,241,000 1 546 RUIS Radiant Utama Interinsco Tbk. --U2---2 224 222 -2 -0.89 4 600 133,600 2 547 SAFE Steady Safe Tbk --U7---2 192 190 -2 -1.04 54 229,000 45,454,100 2 548 SAME Sarana Meditama Metropolitan Tbk. --M9---2 200 200 0 0.00 3 5,700 1,180,000 2 549 SAPX Satria Antaran Prima Tbk. --U7---2 935 935 0 0.00 0 0 0 2 550 SATU Kota Satu Properti Tbk. --U6---2 55 54 -1 -1.82 25 155,100 8,617,900 2 551 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 2,700 0 0.00 0 0 0 2 552 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,150 9,175 25 0.27 1 1,000 9,175,000 1 553 SCMA Surya Citra Media Tbk. --S9XXO1 1,345 1,370 25 1.86 1,747 13,802,800 18,637,639,000 1 554 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 29,000 0 0.00 0 0 0 2 555 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 0 0.00 0 0 0 2 556 SDPC Millennium Pharmacon International Tbk. --U9---1 94 90 -4 -4.26 38 182,700 16,291,900 1 557 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 800 0 0.00 1 100 80,000 1 558 SFAN Surya Fajar Capital Tbk. --U9---2 895 895 0 0.00 8 10,200 9,079,000 2 559 SGRO Sampoerna Agro Tbk. --U1---1 2,390 2,390 0 0.00 0 0 0 1 560 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,400 3,400 0 0.00 0 0 0 2 561 SHIP Sillo Maritime Perdana Tbk. --M7---2 720 715 -5 -0.69 95 692,500 495,962,000 2 562 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,240 1,245 5 0.40 611 4,431,900 5,482,160,000 1 563 SILO Siloam International Hospitals Tbk. --M9K--1 6,750 6,850 100 1.48 143 554,500 3,779,352,500 1 564 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 565 SIMP Salim Ivomas Pratama Tbk. --M1---1 348 352 4 1.15 246 4,806,700 1,671,229,600 1 566 SINI Singaraja Putra Tbk. --U3---2 1,150 1,140 -10 -0.87 1 200 228,000 2 567 SIPD Sierad Produce Tbk. --U3---2 890 890 0 0.00 0 0 0 2 568 SKBM Sekar Bumi Tbk. --U5---2 400 400 0 0.00 0 0 0 2 569 SKLT Sekar Laut Tbk. --U5---2 1,610 1,610 0 0.00 0 0 0 2 570 SKRN Superkrane Mitra Utama Tbk. --S6---2 500 500 0 0.00 12 56,200 28,096,400 2 571 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 50 51 1 2.00 97 1,399,000 70,387,000 2 572 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,770 4,740 -30 -0.63 16 10,100 48,074,000 2 573 SMAR Smart Tbk. --U1---2 3,690 3,610 -80 -2.17 7 800 2,884,000 2 574 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 288 310 22 7.64 7,451 55,997,900 17,579,495,400 1 575 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 990 990 0 0.00 12 42,900 42,650,500 1 576 SMDM Suryamas Dutamakmur Tbk. --U6---2 107 102 -5 -4.67 2 600 61,300 2 577 SMDR Samudera Indonesia Tbk. --U7---1 204 202 -2 -0.98 24 220,900 45,078,400 1 578 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,175 11,375 200 1.79 2,219 2,351,000 26,759,170,000 1 579 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 202 202 0 0.00 16 587,200 119,082,800 1 580 SMMA Sinarmas Multiartha Tbk. --U8---1 15,225 15,225 0 0.00 0 0 0 1 581 SMMT Golden Eagle Energy Tbk. --U2---2 111 111 0 0.00 0 0 0 2 582 SMRA Summarecon Agung Tbk. --S6K--1 850 850 0 0.00 1,044 11,742,900 9,932,277,500 1 583 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 584 SMSM Selamat Sempurna Tbk. --S4K--1 1,445 1,430 -15 -1.04 944 2,383,000 3,422,886,000 1 585 SOCI Soechi Lines Tbk. --M7---1 129 128 -1 -0.78 569 4,795,500 618,362,300 1 586 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 5,275 0 0.00 0 0 0 1 587 SOSS Shield On Service Tbk. --U9---2 304 370 66 21.71 33 23,600 8,316,200 2 588 SOTS Satria Mega Kencana Tbk. --U9---2 290 290 0 0.00 0 0 0 2 589 SPMA Suparma Tbk. --U3---1 302 290 -12 -3.97 7 22,500 6,750,000 1 590 SPTO Surya Pertiwi Tbk. --S9K--2 820 820 0 0.00 156 7,046,800 5,778,378,000 2 591 SQMI Wilton Makmur Indonesia Tbk. --U9---2 200 204 4 2.00 1,161 10,103,100 2,073,926,800 2 592 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 258 256 -2 -0.78 16 13,000 3,065,800 1 593 SRIL Sri Rejeki Isman Tbk. --S4LKO1 210 216 6 2.86 2,091 13,433,800 2,856,214,200 1 594 SRSN Indo Acidatama Tbk --U3---1 61 61 0 0.00 54 588,700 35,899,100 1 595 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,570 3,590 20 0.56 2 200 719,000 2 596 SSIA Surya Semesta Internusa Tbk. --S6K--1 685 685 0 0.00 919 21,388,800 14,727,699,500 1 597 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 800 800 0 0.00 368 62,852,800 49,482,799,500 1 598 SSTM Sunson Textile Manufacture Tbk --U4---2 500 382 -118 -23.60 1 100 38,200 2 599 STAR Buana Artha Anugerah Tbk. --U4---1 158 159 1 0.63 19 165,400 26,222,600 1 600 STTP Siantar Top Tbk. --U5---2 4,690 5,800 1,110 23.67 5 1,100 6,065,000 2 601 SUGI Sugih Energy Tbk. --U9---2 50 50 0 0.00 0 0 0 2 602 SULI SLJ Global Tbk. --U3---1 51 51 0 0.00 131 628,100 31,405,200 1 603 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 4,000 0 0.00 0 0 0 2 604 SURE Super Energy Tbk. --U2---2 3,000 3,000 0 0.00 0 0 0 2 605 SWAT Sriwahana Adityakarta Tbk. --U3---2 87 88 1 1.15 48 353,600 31,047,300 2 606 TALF Tunas Alfin Tbk. --U3---2 270 270 0 0.00 2 2,100 563,000 2 607 TAMA Lancartama Sejati Tbk. --U6---2 376 414 38 10.11 4,100 29,886,900 11,908,949,200 2 608 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 198 165 -33 -16.67 955 801,000 146,265,700 2 609 TARA Sitara Propertindo Tbk. --U6---1 198 198 0 0.00 0 0 0 1 610 TAXI Express Transindo Utama Tbk. --U7---1 50 50 0 0.00 0 0 0 1 611 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,230 1,225 -5 -0.41 636 9,011,900 11,028,688,000 1 612 TBLA Tunas Baru Lampung Tbk. --S5---1 770 760 -10 -1.30 227 1,394,700 1,058,694,500 1 613 TBMS Tembaga Mulia Semanan Tbk. --U3---2 760 845 85 11.18 2 200 169,500 2 614 TCID Mandom Indonesia Tbk. --U5---1 9,800 9,800 0 0.00 0 0 0 1 615 TCPI Transcoal Pacific Tbk. --U7---2 6,450 6,450 0 0.00 7,579 5,335,300 34,362,487,500 2 616 TDPM Tridomain Performance Materials Tbk. --U3K--1 198 197 -1 -0.51 13 46,000 9,089,000 1 617 TEBE Dana Brata Luhur Tbk. --U7---2 1,795 1,795 0 0.00 139 278,700 499,452,500 2 618 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 197 202 5 2.54 4,609 113,141,900 23,195,497,600 1 619 TFAS Telefast Indonesia Tbk. --U9---2 120 117 -3 -2.50 36 73,900 8,587,800 2 620 TFCO Tifico Fiber Indonesia Tbk. --U4---2 344 344 0 0.00 0 0 0 2 621 TGKA Tigaraksa Satria Tbk. --U9---2 5,250 5,250 0 0.00 0 0 0 2 622 TGRA Terregra Asia Energy Tbk. --U7---1 103 102 -1 -0.97 91 500,100 51,061,500 1 623 TIFA Tifa Finance Tbk. --U8---2 208 218 10 4.81 11 109,300 23,793,800 2 624 TINS Timah Tbk. --S2K--1 680 670 -10 -1.47 1,128 7,386,600 4,927,309,500 1 625 TIRA Tira Austenite Tbk --U9---2 192 210 18 9.38 5 1,000 195,000 2 626 TIRT Tirta Mahakam Resources Tbk --U3---1 51 52 1 1.96 16 424,300 21,215,400 1 627 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 7,500 7,450 -50 -0.67 1,423 2,138,100 15,903,340,000 1 628 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,730 3,640 -90 -2.41 10,974 108,793,300 398,715,398,000 1 629 TMAS Temas Tbk. --M7---1 87 87 0 0.00 103 4,020,700 343,623,000 1 630 TMPO Tempo Intimedia Tbk. --U9---2 172 161 -11 -6.40 9 16,200 2,664,300 2 631 TNCA Trimuda Nuansa Citra Tbk. --M7---2 264 252 -12 -4.55 1 2,000 504,000 2 632 TOBA Toba Bara Sejahtra Tbk. --U2---1 346 350 4 1.16 5 60,100 21,033,000 1 633 TOPS Totalindo Eka Persada Tbk. --U6K--1 101 86 -15 -14.85 1,853 15,489,600 1,394,537,600 1 634 TOTL Total Bangun Persada Tbk. --S6---1 408 406 -2 -0.49 54 875,200 355,571,400 1 635 TOTO Surya Toto Indonesia Tbk. --U3---2 252 250 -2 -0.79 3 47,500 11,840,000 2 636 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 890 885 -5 -0.56 19,833 53,166,700 46,656,898,000 1 637 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 9,025 8,975 -50 -0.55 792 2,581,500 23,193,722,500 2 638 TPMA Trans Power Marine Tbk. --U7---2 260 260 0 0.00 2 700 182,000 2 639 TRAM Trada Alam Minera Tbk. --U2---1 50 50 0 0.00 0 0 0 1 640 TRIL Triwira Insanlestari Tbk. --U9---2 50 50 0 0.00 0 0 0 2 641 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 130 128 -2 -1.54 1 100 12,800 1 642 TRIN Perintis Triniti Properti Tbk. --U6---2 242 242 0 0.00 883 16,515,700 3,897,868,600 2 643 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 644 TRIS Trisula International Tbk. --U4---2 294 296 2 0.68 77 352,100 103,913,800 2 645 TRST Trias Sentosa Tbk. --U3---1 380 400 20 5.26 1 100 40,000 1 646 TRUK Guna Timur Raya Tbk. --S7---2 86 86 0 0.00 5 61,900 5,323,400 2 647 TRUS Trust Finance Indonesia Tbk --U8---2 328 328 0 0.00 0 0 0 2 648 TSPC Tempo Scan Pacific Tbk. --U5---1 1,350 1,355 5 0.37 17 37,200 49,997,000 1 649 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,450 0 0.00 2 1,000 3,450,000 2 650 TURI Tunas Ridean Tbk. --U9---1 1,010 1,000 -10 -0.99 20 3,370,000 3,378,500,000 1 651 UCID Uni-Charm Indonesia Tbk. --U4---1 1,630 1,660 30 1.84 720 1,824,200 3,026,804,500 1 652 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,605 1,605 0 0.00 64 34,600 55,539,000 1 653 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,160 3,160 0 0.00 0 0 0 1 654 UNIT Nusantara Inti Corpora Tbk --U4---2 177 174 -3 -1.69 4 1,300 220,400 2 655 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 92 90 -2 -2.17 23 143,100 12,879,600 1 656 UNTR United Tractors Tbk. --S9BXO1 17,625 18,325 700 3.97 4,983 5,591,600 101,431,987,500 1 657 UNVR Unilever Indonesia Tbk. --M5BXO1 7,400 7,475 75 1.01 5,594 8,792,800 65,769,747,500 1 658 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,890 2,020 130 6.88 251 1,173,400 2,285,586,000 2 659 VICO Victoria Investama Tbk. --U8---1 109 110 1 0.92 6 1,000 108,000 1 660 VINS Victoria Insurance Tbk. --U8---2 114 114 0 0.00 95 49,400 5,448,400 2 661 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 4 11,300 565,000 1 662 VOKS Voksel Electric Tbk. --U4---1 316 302 -14 -4.43 30 5,027,400 1,538,032,200 1 663 VRNA Verena Multi Finance Tbk. --U8---2 130 130 0 0.00 0 0 0 2 664 WAPO Wahana Pronatural Tbk. --U9---2 85 82 -3 -3.53 3 1,100 90,200 2 665 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 270 272 2 0.74 362 2,783,100 756,609,200 1 666 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 151 151 0 0.00 203 2,093,000 316,024,500 1 667 WICO Wicaksana Overseas International Tbk. --U9---2 448 448 0 0.00 0 0 0 2 668 WIIM Wismilak Inti Makmur Tbk. --S5---1 139 136 -3 -2.16 70 353,700 48,168,500 1 669 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,945 1,945 0 0.00 911 4,612,100 8,937,241,500 1 670 WINS Wintermar Offshore Marine Tbk. --U7---1 96 100 4 4.17 26 10,243,300 1,024,203,500 1 671 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 260 264 4 1.54 4 800 214,000 1 672 WOOD Integra Indocabinet Tbk. --S5K--1 490 490 0 0.00 614 13,418,200 6,594,401,200 1 673 WOWS Ginting Jaya Energi Tbk. --U2---2 112 100 -12 -10.71 977 11,713,200 1,206,363,200 2 674 WSBP Waskita Beton Precast Tbk. --S3K--1 222 226 4 1.80 1,754 34,247,000 7,742,091,000 1 675 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,100 1,095 -5 -0.45 2,195 15,278,100 16,792,266,500 1 676 WTON Wijaya Karya Beton Tbk. --S3K--1 382 380 -2 -0.52 517 1,673,200 638,709,600 1 677 YELO Yelooo Integra Datanet Tbk. --S9---2 54 52 -2 -3.70 274 3,771,700 196,264,700 2 678 YPAS Yanaprima Hastapersada Tbk --U3---2 438 498 60 13.70 3 600 299,500 2 679 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 202 2 1.00 5 19,500 3,928,000 2 680 ZBRA Zebra Nusantara Tbk --U9---2 54 55 1 1.85 64 2,376,700 123,863,100 2 681 ZINC Kapuas Prima Coal Tbk. --U2---2 358 358 0 0.00 527 46,065,600 16,577,174,800 2 682 ZONE Mega Perintis Tbk. --U4---2 486 490 4 0.82 67 341,300 166,328,200 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------