STOCK QUOTATION ------------------- DATE : Wednesday, 19 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 11,100 11,200 100 0.90 703 477,800 5,318,045,000 1 2 ABBA Mahaka Media Tbk. --U9---2 66 65 -1 -1.52 310 2,633,600 170,212,500 2 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 6,975 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. --U9---1 1,490 1,490 0 0.00 0 0 0 1 5 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,590 1,560 -30 -1.89 2,837 13,881,300 21,739,689,000 1 6 ACST Acset Indonusa Tbk. --U6---1 695 690 -5 -0.72 39 440,200 308,078,500 1 7 ADES Akasha Wira International Tbk. --U5---2 910 910 0 0.00 7 23,100 21,021,000 2 8 ADHI Adhi Karya (Persero) Tbk. --U6K--1 970 995 25 2.58 2,090 13,476,900 13,472,653,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,000 10,000 0 0.00 34 33,800 337,435,000 1 10 ADMG Polychem Indonesia Tbk --U3---1 134 134 0 0.00 65 484,000 64,975,400 1 11 ADRO Adaro Energy Tbk. --S2BXO1 1,330 1,305 -25 -1.88 6,378 49,522,500 65,354,633,500 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 434 464 30 6.91 21 414,300 179,815,600 2 13 AGII Aneka Gas Industri Tbk. --S3---1 570 550 -20 -3.51 76 170,300 96,199,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 144 145 1 0.69 281 1,866,300 270,341,000 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 152 150 -2 -1.32 13 85,800 12,907,600 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 52 53 1 1.92 22 67,600 3,631,500 2 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 180 0 0.00 0 0 0 2 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 168 0 0.00 0 0 0 1 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 0 0.00 2 4,000 200,000 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 400 350 -50 -12.50 1 12,500 4,375,000 2 21 AKRA AKR Corporindo Tbk. --S9XXO1 3,100 3,040 -60 -1.94 1,970 9,008,300 27,649,054,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 368 376 8 2.17 38 21,200 7,768,200 2 23 ALDO Alkindo Naratama Tbk. --U3---2 462 462 0 0.00 0 0 0 2 24 ALKA Alakasa Industrindo Tbk --U3---2 312 330 18 5.77 6 600 190,000 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 270 292 22 8.15 3 900 260,600 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 398 -2 -0.50 7 21,996,600 8,754,576,800 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---2 304 306 2 0.66 209 428,400 135,889,200 2 29 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,210 -90 -2.73 10 30,300 97,161,000 1 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 386 386 0 0.00 0 0 0 2 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,320 2,330 10 0.43 52 136,600 315,573,000 2 32 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 785 810 25 3.18 17 3,700 2,972,000 1 33 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 11 243,900 12,195,000 2 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 835 835 0 0.00 0 0 0 1 35 ANTM Aneka Tambang Tbk. --S2XXO1 690 705 15 2.17 5,674 94,198,000 66,771,643,500 1 36 APEX Apexindo Pratama Duta Tbk. --U2---2 200 200 0 0.00 23 511,100 101,003,600 2 37 APIC Pacific Strategic Financial Tbk. --U8---2 650 700 50 7.69 50 39,600 26,936,500 2 38 APII Arita Prima Indonesia Tbk. --U9---2 218 218 0 0.00 0 0 0 2 39 APLI Asiaplast Industries Tbk. --U3---1 144 160 16 11.11 14 39,600 5,851,000 1 40 APLN Agung Podomoro Land Tbk. --M6K--1 156 158 2 1.28 1,119 14,294,000 2,295,725,600 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 1,950 30 1.56 1,324 1,421,800 2,778,458,500 2 45 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. --S3---1 454 448 -6 -1.32 11 23,800 10,720,200 1 47 ARTA Arthavest Tbk --U9---2 454 454 0 0.00 0 0 0 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 3,580 3,650 70 1.96 19 9,700 35,687,000 2 50 ASBI Asuransi Bintang Tbk. --U8---2 298 298 0 0.00 0 0 0 2 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 1,000 0 0.00 0 0 0 1 52 ASGR Astra Graphia Tbk. --U9---1 935 940 5 0.53 17 38,600 36,325,500 1 53 ASII Astra International Tbk. --S4BXO1 6,100 6,250 150 2.46 4,769 35,186,100 219,149,235,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 120 120 0 0.00 12 126,300 14,929,300 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,300 1,300 0 0.00 11 18,400 23,920,000 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 240 300 60 25.00 4,185 69,484,100 19,981,457,200 2 57 ASRI Alam Sutera Realty Tbk. --S6---1 177 180 3 1.69 654 6,698,300 1,210,424,600 1 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,990 2,050 60 3.02 2 200 404,000 2 59 ASSA Adi Sarana Armada Tbk. --S7K--1 555 555 0 0.00 242 5,788,100 3,211,163,500 1 60 ATIC Anabatic Technologies Tbk. --U9---1 650 650 0 0.00 0 0 0 1 61 AUTO Astra Otoparts Tbk. --M4---1 1,185 1,170 -15 -1.27 143 308,200 364,367,500 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 272 204 -68 -25.00 3,233 24,782,600 5,322,746,600 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 3 5,600 280,000 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 280 344 64 22.86 25 29,800 8,718,200 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 65 65 0 0.00 50 239,800 15,450,700 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 1,065 1,065 0 0.00 0 0 0 2 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 51 51 0 0.00 13 106,600 5,430,300 1 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 1 300 15,000 2 69 BATA Sepatu Bata Tbk. --U4---1 610 610 0 0.00 8 3,300 1,990,000 1 70 BAYU Bayu Buana Tbk --U9---2 1,130 1,130 0 0.00 0 0 0 2 71 BBCA Bank Central Asia Tbk. --S8B3O1 33,475 33,475 0 0.00 4,661 14,918,800 499,517,600,000 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 110 110 0 0.00 1 100 11,000 2 73 BBKP Bank Bukopin Tbk. --S8---1 204 216 12 5.88 519 9,627,200 2,041,504,000 1 74 BBLD Buana Finance Tbk. --U8---2 428 428 0 0.00 1 100 42,800 2 75 BBMD Bank Mestika Dharma Tbk. --U8---1 2,340 2,340 0 0.00 0 0 0 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,700 7,775 75 0.97 3,735 25,852,300 200,586,602,500 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,400 4,480 80 1.82 7,585 100,810,700 450,484,301,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 0 0.00 1 100 5,000 1 79 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,895 1,895 0 0.00 2,506 17,572,900 33,344,742,000 1 80 BBYB Bank Yudha Bhakti Tbk. --U8---1 300 300 0 0.00 0 0 0 1 81 BCAP MNC Kapital Indonesia Tbk. --S8---1 149 148 -1 -0.67 40 90,600 13,431,400 1 82 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 450 0 0.00 0 0 0 2 83 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 0 0.00 18 2,400 120,000 2 84 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,550 3,590 40 1.13 330 759,700 2,713,358,000 1 85 BEEF Estika Tata Tiara Tbk. --S1---2 362 364 2 0.55 124 452,500 164,069,600 2 86 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 4 3,700 185,000 2 87 BELL Trisula Textile Industries Tbk. --U4---2 590 620 30 5.08 101 350,200 212,666,500 2 88 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 169 170 1 0.59 523 7,588,700 1,283,545,800 1 89 BFIN BFI Finance Indonesia Tbk. --S8---2 500 500 0 0.00 83 349,300 174,852,900 2 90 BGTG Bank Ganesha Tbk. --U8---2 52 52 0 0.00 25 82,000 4,188,300 2 91 BHIT MNC Investama Tbk. --S9---1 64 64 0 0.00 762 3,869,100 248,860,200 1 92 BIKA Binakarya Jaya Abadi Tbk. --U6---2 195 195 0 0.00 1 100 19,500 2 93 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 0 0.00 2 400 20,000 2 94 BINA Bank Ina Perdana Tbk. --U8---1 915 880 -35 -3.83 8 14,200 12,845,500 1 95 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 4 1,300 65,000 2 96 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 0 0 0 2 97 BIRD Blue Bird Tbk. --S7---1 2,430 2,390 -40 -1.65 278 618,100 1,486,502,000 1 98 BISI BISI International Tbk. --U1---1 980 980 0 0.00 18 35,100 34,426,500 1 99 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,030 1,020 -10 -0.97 1,378 7,312,200 7,512,968,000 1 100 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 640 5 0.79 593 2,559,100 1,635,987,000 1 101 BKDP Bukit Darmo Property Tbk --U6---2 55 51 -4 -7.27 3 10,500 535,000 2 102 BKSL Sentul City Tbk. --S6K--1 54 53 -1 -1.85 778 97,473,700 5,224,866,900 1 103 BKSW Bank QNB Indonesia Tbk. --U8---2 165 158 -7 -4.24 1 100 15,800 2 104 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 1 300 15,000 1 105 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 3,250 0 0.00 0 0 0 2 106 BLUE Berkah Prima Perkasa Tbk. --U9---2 535 530 -5 -0.93 119 97,100 51,729,000 2 107 BMAS Bank Maspion Indonesia Tbk. --U8---2 222 222 0 0.00 0 0 0 2 108 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,825 7,950 125 1.60 3,883 60,807,100 478,433,795,000 1 109 BMSR Bintang Mitra Semestaraya Tbk --U9---1 78 82 4 5.13 11 72,100 5,587,700 1 110 BMTR Global Mediacom Tbk. --S9K--1 346 350 4 1.16 891 8,678,400 3,040,317,600 1 111 BNBA Bank Bumi Arta Tbk. --U8---1 318 316 -2 -0.63 6 19,100 5,982,400 1 112 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 3 700 35,000 2 113 BNGA Bank CIMB Niaga Tbk. --M8K--1 840 870 30 3.57 577 1,867,500 1,619,160,000 1 114 BNII Bank Maybank Indonesia Tbk. --M8---1 194 196 2 1.03 107 352,900 68,981,100 1 115 BNLI Bank Permata Tbk. --M8K--1 1,215 1,215 0 0.00 578 10,494,900 12,805,851,000 1 116 BOGA Bintang Oto Global Tbk. --U9K--2 1,580 1,580 0 0.00 132 359,400 549,044,000 2 117 BOLA Bali Bintang Sejahtera Tbk. --U9---2 236 234 -2 -0.85 11 4,600 1,082,800 2 118 BOLT Garuda Metalindo Tbk. --U4---2 820 835 15 1.83 151 138,800 114,818,500 2 119 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 105 112 7 6.67 1,085 5,090,800 587,960,400 2 120 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 1,310 0 0.00 0 0 0 2 121 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 10,000 0 0.00 0 0 0 2 122 BPTR Batavia Prosperindo Trans Tbk. --M7---1 93 93 0 0.00 0 0 0 1 123 BRAM Indo Kordsa Tbk. --U4---1 4,260 4,260 0 0.00 0 0 0 1 124 BRIS Bank BRIsyariah Tbk. --M8---1 304 304 0 0.00 360 2,651,800 808,941,600 1 125 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 205 31,893,600 1,594,701,700 2 126 BRNA Berlina Tbk. --U3---2 1,040 1,040 0 0.00 0 0 0 2 127 BRPT Barito Pacific Tbk. --S3XXO1 1,220 1,235 15 1.23 2,365 27,505,800 33,642,760,000 1 128 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,155 1,155 0 0.00 3,489 14,006,800 16,337,850,500 1 129 BSIM Bank Sinarmas Tbk. --U8---1 520 520 0 0.00 0 0 0 1 130 BSSR Baramulti Suksessarana Tbk. --U2---2 1,890 1,890 0 0.00 0 0 0 2 131 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 1,750 0 0.00 0 0 0 2 132 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 0 0.00 0 0 0 2 133 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 134 BTON Betonjaya Manunggal Tbk. --U3---2 199 202 3 1.51 2 200 40,800 2 135 BTPN Bank BTPN Tbk. --U8---1 2,920 2,960 40 1.37 13 8,800 25,743,000 1 136 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,370 4,300 -70 -1.60 4,700 4,639,000 20,025,427,000 1 137 BUDI Budi Starch & Sweetener Tbk. --U5---1 98 99 1 1.02 14 49,000 4,802,000 1 138 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,400 1,400 0 0.00 0 0 0 2 139 BULL Buana Lintas Lautan Tbk. --S7---1 162 162 0 0.00 107 39,097,400 6,372,261,000 1 140 BUMI Bumi Resources Tbk. --U2---2 52 51 -1 -1.92 1,005 59,714,300 3,078,159,900 2 141 BUVA Bukit Uluwatu Villa Tbk. --U9---2 85 83 -2 -2.35 20 42,300 3,547,900 2 142 BVIC Bank Victoria International Tbk. --U8---1 64 65 1 1.56 48 59,700 3,851,600 1 143 BWPT Eagle High Plantations Tbk. --U1---1 111 115 4 3.60 1,304 28,127,200 3,206,222,900 1 144 BYAN Bayan Resources Tbk. --U2---1 15,200 15,200 0 0.00 0 0 0 1 145 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 51 52 1 1.96 107 931,800 48,727,500 2 146 CAMP Campina Ice Cream Industry Tbk. --U5---1 298 294 -4 -1.34 144 886,800 259,676,000 1 147 CANI Capitol Nusantara Indonesia Tbk. --U7---2 158 168 10 6.33 1 100 16,800 2 148 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 83 81 -2 -2.41 207 2,381,600 195,482,100 1 149 CASA Capital Financial Indonesia Tbk. --U8---2 414 414 0 0.00 2 20,100 8,319,400 2 150 CASS Cardig Aero Services Tbk. --U7---2 570 570 0 0.00 0 0 0 2 151 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 250 248 -2 -0.80 183 1,041,300 258,244,000 2 152 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,580 1,570 -10 -0.63 14 12,100 19,059,500 1 153 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 73 72 -1 -1.37 122 8,937,800 653,705,800 2 154 CFIN Clipan Finance Indonesia Tbk. --U8---1 248 248 0 0.00 14 229,500 57,036,000 1 155 CINT Chitose Internasional Tbk. --U5---2 276 274 -2 -0.72 5 18,700 5,105,800 2 156 CITA Cita Mineral Investindo Tbk. --U2---2 2,000 1,900 -100 -5.00 6 40,300 76,570,000 2 157 CITY Natura City Developments Tbk. --U6---1 57 58 1 1.75 9 18,700 1,096,700 1 158 CKRA Cakra Mineral Tbk. --U2---2 76 76 0 0.00 0 0 0 2 159 CLAY Citra Putra Realty Tbk. --U9---2 2,720 2,820 100 3.68 246 1,205,900 3,330,433,000 2 160 CLEO Sariguna Primatirta Tbk. --M5K--1 486 480 -6 -1.23 311 3,720,200 1,804,838,200 1 161 CLPI Colorpak Indonesia Tbk. --U9---2 740 735 -5 -0.68 8 7,700 5,659,000 2 162 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,800 1,750 -50 -2.78 1 2,000 3,500,000 1 163 CMPP AirAsia Indonesia Tbk. --U7---2 184 184 0 0.00 0 0 0 2 164 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 0 0.00 1 200 10,000 1 165 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 250 0 0.00 0 0 0 2 166 CNTX Century Textile Industry Tbk. --U4---2 320 342 22 6.88 2 200 64,200 2 167 COCO Wahana Interfood Nusantara Tbk. --U5---2 835 930 95 11.38 19 20,200 16,697,500 2 168 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 1 100 5,000 2 169 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,675 6,800 125 1.87 1,738 2,491,700 16,919,017,500 1 170 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 3 300,700 15,035,000 2 171 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 2 300 15,000 1 172 CSAP Catur Sentosa Adiprana Tbk. --U9---1 436 440 4 0.92 3 1,000,000 439,999,600 1 173 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 70 71 1 1.43 15 12,100 843,100 2 174 CSRA Cisadane Sawit Raya Tbk. --U1---2 630 600 -30 -4.76 1,096 9,307,200 5,531,597,500 2 175 CTBN Citra Tubindo Tbk. --U3---1 3,150 3,150 0 0.00 0 0 0 1 176 CTRA Ciputra Development Tbk. --S6XXO1 980 975 -5 -0.51 1,204 5,156,700 5,050,304,500 1 177 CTTH Citatah Tbk. --U2---2 52 51 -1 -1.92 32 489,500 24,967,800 2 178 DADA Diamond Citra Propertindo Tbk. --U6---2 158 164 6 3.80 4,624 48,941,900 8,076,436,200 2 179 DART Duta Anggada Realty Tbk. --U6---1 286 254 -32 -11.19 1 200 50,800 1 180 DAYA Duta Intidaya Tbk. --U9---2 284 284 0 0.00 13 1,300 369,200 2 181 DEAL Dewata Freightinternational Tbk. --U7---2 110 118 8 7.27 5,278 82,924,700 9,520,586,400 2 182 DEFI Danasupra Erapacific Tbk. --U8---2 1,795 1,795 0 0.00 3 1,700 3,051,500 2 183 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 1 200 10,000 1 184 DFAM Dafam Property Indonesia Tbk. --U9---2 390 386 -4 -1.03 108 632,000 247,413,000 2 185 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 4 500 25,000 1 186 DIGI Arkadia Digital Media Tbk. --U9---2 2,020 2,020 0 0.00 0 0 0 2 187 DILD Intiland Development Tbk. --U6---1 282 280 -2 -0.71 90 596,600 168,443,200 1 188 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,400 2,210 -190 -7.92 2 500 1,105,000 2 189 DKFT Central Omega Resources Tbk. --S2---2 114 114 0 0.00 364 4,414,900 505,885,800 2 190 DLTA Delta Djakarta Tbk. --U5---1 6,500 6,500 0 0.00 0 0 0 1 191 DMAS Puradelta Lestari Tbk. --M6K--1 278 286 8 2.88 1,591 28,387,400 8,107,320,200 1 192 DMMX Digital Mediatama Maxima Tbk. --U9---2 180 180 0 0.00 84 1,505,000 267,827,700 2 193 DMND Diamond Food Indonesia Tbk. --U5---1 950 950 0 0.00 117 78,800 73,848,000 1 194 DNAR Bank Oke Indonesia Tbk. --U8---1 210 208 -2 -0.95 2 200 41,800 1 195 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,190 3,200 10 0.31 2 1,500 4,800,000 2 196 DOID Delta Dunia Makmur Tbk. --S2---1 218 218 0 0.00 334 4,362,400 954,336,800 1 197 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 254 254 0 0.00 0 0 0 1 198 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 86 0 0.00 0 0 0 1 199 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 98 98 0 0.00 10 168,400 16,311,100 1 200 DSNG Dharma Satya Nusantara Tbk. --S1---1 432 448 16 3.70 82 2,244,000 975,200,000 1 201 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,500 17,875 2,375 15.32 12 1,600 26,812,500 1 202 DUCK Jaya Bersama Indo Tbk. --U9---1 1,200 1,200 0 0.00 132 529,300 632,508,000 1 203 DUTI Duta Pertiwi Tbk --U6---2 4,990 4,990 0 0.00 0 0 0 2 204 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,170 2,200 30 1.38 12 4,500 9,772,000 1 205 DWGL Dwi Guna Laksana Tbk. --U9---2 256 284 28 10.94 238 693,100 197,538,400 2 206 DYAN Dyandra Media International Tbk. --S9---1 61 64 3 4.92 217 988,500 62,410,600 1 207 EAST Eastparc Hotel Tbk. --S9---2 88 87 -1 -1.14 141 1,834,600 162,513,000 2 208 ECII Electronic City Indonesia Tbk. --U9---2 1,005 1,005 0 0.00 0 0 0 2 209 EKAD Ekadharma International Tbk. --U3---1 1,040 1,045 5 0.48 69 74,100 77,286,000 1 210 ELSA Elnusa Tbk. --S2K--1 256 262 6 2.34 1,936 55,744,800 14,713,321,000 1 211 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 212 EMDE Megapolitan Developments Tbk. --U6---2 200 200 0 0.00 2 20,000 4,000,000 2 213 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,500 5,500 0 0.00 1 200 1,100,000 1 214 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 13 1,106,600 55,330,000 2 215 ENVY Envy Technologies Indonesia Tbk. --U9---2 278 278 0 0.00 0 0 0 2 216 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 2,100 0 0.00 0 0 0 2 217 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,810 1,810 0 0.00 2,241 9,181,100 16,575,386,500 1 218 ERTX Eratex Djaja Tbk. --U4---2 147 110 -37 -25.17 5 6,900 759,000 2 219 ESIP Sinergi Inti Plastindo Tbk. --U3---2 154 158 4 2.60 112 189,900 30,106,800 2 220 ESSA Surya Esa Perkasa Tbk. --S2K--1 234 234 0 0.00 33 145,800 34,157,800 1 221 ESTI Ever Shine Tex Tbk. --U4---1 50 50 0 0.00 13 49,500 2,478,600 1 222 ETWA Eterindo Wahanatama Tbk --U3---1 58 55 -3 -5.17 18 56,800 3,123,300 1 223 EXCL XL Axiata Tbk. --S7BXO1 2,720 2,760 40 1.47 2,800 7,839,900 21,502,112,000 1 224 FAST Fast Food Indonesia Tbk. SSU9---2 1,170 1,175 5 0.43 282 247,400 290,632,500 2 225 FASW Fajar Surya Wisesa Tbk. --U3---1 7,150 7,150 0 0.00 0 0 0 1 226 FILM MD Pictures Tbk. --U9---1 204 200 -4 -1.96 715 3,490,000 707,329,500 1 227 FINN First Indo American Leasing Tbk. --U8---2 50 50 0 0.00 0 0 0 2 228 FIRE Alfa Energi Investama Tbk. --U2---2 132 139 7 5.30 1,181 7,750,000 1,052,974,400 2 229 FISH FKS Multi Agro Tbk. --U9---2 2,820 2,820 0 0.00 0 0 0 2 230 FITT Hotel Fitra International Tbk. --U9---2 70 72 2 2.86 10 8,000 561,800 2 231 FMII Fortune Mate Indonesia Tbk --U6---2 470 470 0 0.00 0 0 0 2 232 FOOD Sentra Food Indonesia Tbk. --S5---2 93 94 1 1.08 99 672,900 62,090,700 2 233 FORU Fortune Indonesia Tbk --U9---2 81 105 24 29.63 1 100 10,500 2 234 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 235 FPNI Lotte Chemical Titan Tbk. --U3---2 80 80 0 0.00 19 275,100 22,061,200 2 236 FREN Smartfren Telecom Tbk. --U7---1 107 108 1 0.93 891 21,739,000 2,340,396,700 1 237 FUJI Fuji Finance Indonesia Tbk. --U8---2 103 105 2 1.94 8 21,900 2,260,600 2 238 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 5 500 25,000 1 239 GDST Gunawan Dianjaya Steel Tbk. --U3---2 73 71 -2 -2.74 81 1,656,200 117,186,500 2 240 GDYR Goodyear Indonesia Tbk. --U4---1 1,950 1,950 0 0.00 0 0 0 1 241 GEMA Gema Grahasarana Tbk. --U9---2 370 364 -6 -1.62 4 20,600 7,498,400 2 242 GEMS Golden Energy Mines Tbk. --U2---1 2,550 2,550 0 0.00 0 0 0 1 243 GGRM Gudang Garam Tbk. --M5B3O1 55,025 55,200 175 0.32 641 289,700 16,025,495,000 1 244 GGRP Gunung Raja Paksi Tbk. --U3---2 450 462 12 2.67 6 10,200 4,611,800 2 245 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,400 1,680 280 20.00 12 17,300 24,300,000 1 246 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 340 342 2 0.59 2,331 23,084,100 7,966,191,200 1 247 GJTL Gajah Tunggal Tbk. --S4---1 474 484 10 2.11 263 813,100 392,407,200 1 248 GLOB Global Teleshop Tbk. --U9---2 340 358 18 5.29 13 2,400 810,600 2 249 GLVA Galva Technologies Tbk. --U9---2 240 268 28 11.67 96 602,100 153,810,400 2 250 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 97 97 0 0.00 284 4,046,900 393,412,600 1 251 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,000 18,975 -25 -0.13 4 400 7,590,000 2 252 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 220 220 0 0.00 2 500 110,000 2 253 GOLL Golden Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 254 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,315 1,330 15 1.14 132 350,200 460,330,500 1 255 GPRA Perdana Gapuraprima Tbk. --U6---1 59 55 -4 -6.78 119 3,078,100 175,761,100 1 256 GREN Evergreen Invesco Tbk. --U9---1 328 328 0 0.00 0 0 0 1 257 GSMF Equity Development Investment Tbk. --U8---2 117 117 0 0.00 0 0 0 2 258 GTBO Garda Tujuh Buana Tbk --U2---2 124 100 -24 -19.35 25 76,700 8,081,700 2 259 GWSA Greenwood Sejahtera Tbk. --U6---1 144 143 -1 -0.69 8 900 124,000 1 260 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 0 0 0 1 261 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 262 HDFA Radana Bhaskara Finance Tbk. --U8---1 149 149 0 0.00 17 111,200 16,568,800 1 263 HDIT Hensel Davest Indonesia Tbk. --U9---1 575 570 -5 -0.87 3 1,400 800,000 1 264 HDTX Panasia Indo Resources Tbk. --U4---1 120 120 0 0.00 0 0 0 1 265 HEAL Medikaloka Hermina Tbk. --U9---1 3,310 3,340 30 0.91 65 100,100 334,150,000 1 266 HELI Jaya Trishindo Tbk. --U7---2 172 171 -1 -0.58 6 50,400 8,663,400 2 267 HERO Hero Supermarket Tbk. --U9---1 890 960 70 7.87 59 24,800 20,900,500 1 268 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,200 3,190 -10 -0.31 19 17,700 56,575,000 1 269 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 570 -5 -0.87 1 100 57,000 1 270 HKMU HK Metals Utama Tbk. --U9---1 146 141 -5 -3.42 175 864,400 122,973,500 1 271 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,960 1,955 -5 -0.26 2,872 24,011,100 47,020,594,000 1 272 HOKI Buyung Poetra Sembada Tbk. --U5K--1 975 995 20 2.05 2,415 44,176,200 43,967,999,000 1 273 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 0 0.00 0 0 0 2 274 HOTL Saraswati Griya Lestari Tbk. --U9---1 101 97 -4 -3.96 66 62,790,600 6,341,682,500 1 275 HRME Menteng Heritage Realty Tbk. --U9---2 945 940 -5 -0.53 341 46,539,000 43,498,604,000 2 276 HRTA Hartadinata Abadi Tbk. --S5---1 252 252 0 0.00 58 643,200 158,657,800 1 277 HRUM Harum Energy Tbk. --M2K--1 1,205 1,230 25 2.07 109 873,600 1,055,198,500 1 278 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 0 0 0 2 279 IBFN Intan Baruprana Finance Tbk. --U8---2 398 388 -10 -2.51 15 108,100 41,821,000 2 280 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,225 5,225 0 0.00 0 0 0 1 281 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,850 11,000 150 1.38 1,802 3,665,500 40,101,122,500 1 282 ICON Island Concepts Indonesia Tbk. --U9---2 76 74 -2 -2.63 4 700 51,400 2 283 IDPR Indonesia Pondasi Raya Tbk. --U6---1 380 380 0 0.00 0 0 0 1 284 IFII Indonesia Fibreboard Industry Tbk. --U3---1 169 163 -6 -3.55 54 331,800 53,460,000 1 285 IFSH Ifishdeco Tbk. --U2---2 446 470 24 5.38 28 12,400 5,689,600 2 286 IGAR Champion Pacific Indonesia Tbk. --U3---1 292 290 -2 -0.68 16 21,700 6,314,800 1 287 IIKP Inti Agri Resources Tbk --U5---2 50 50 0 0.00 0 0 0 2 288 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 0 0.00 8 68,600 3,430,000 1 289 IKAN Era Mandiri Cemerlang Tbk. --U5---2 224 210 -14 -6.25 157 840,300 179,568,600 2 290 IKBI Sumi Indo Kabel Tbk. --U4---2 276 276 0 0.00 0 0 0 2 291 IMAS Indomobil Sukses Internasional Tbk. --M4---1 845 860 15 1.78 206 436,300 372,602,000 1 292 IMJS Indomobil Multi Jasa Tbk. --M8---1 248 248 0 0.00 7 11,000 2,736,200 1 293 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 0 0.00 39 329,200 361,613,500 2 294 INAF Indofarma (Persero) Tbk. --U5---1 650 715 65 10.00 2,464 7,726,900 5,409,606,000 1 295 INAI Indal Aluminium Industry Tbk. --U3---2 386 398 12 3.11 7 13,700 5,373,400 2 296 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 1 200 10,000 2 297 INCI Intanwijaya Internasional Tbk --U3---1 384 384 0 0.00 7 10,100 3,913,400 1 298 INCO Vale Indonesia Tbk. --S2XXO1 3,090 3,040 -50 -1.62 1,310 5,381,600 16,488,080,000 1 299 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,100 7,050 -50 -0.70 2,436 5,247,600 36,988,825,000 1 300 INDO Royalindo Investa Wijaya Tbk. --U6---2 97 130 33 34.02 2,075 11,264,900 1,358,880,300 2 301 INDR Indo-Rama Synthetics Tbk. --U4---1 2,140 2,150 10 0.47 20 8,000 17,227,000 1 302 INDS Indospring Tbk. --M4---1 1,990 1,940 -50 -2.51 21 18,500 35,791,000 1 303 INDX Tanah Laut Tbk --U9---2 50 51 1 2.00 9 2,000 103,100 2 304 INDY Indika Energy Tbk. --S2K--1 850 860 10 1.18 1,409 4,536,200 3,920,332,000 1 305 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,550 6,700 150 2.29 1,734 3,222,600 21,598,920,000 1 306 INOV Inocycle Technology Group Tbk. --M3---2 310 304 -6 -1.94 52 359,600 111,219,800 2 307 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 51 0 0.00 14 297,000 14,851,900 1 308 INPP Indonesian Paradise Property Tbk. --U9---2 820 820 0 0.00 7 483,900 372,702,500 2 309 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,910 3,910 0 0.00 236 251,300 985,256,000 2 310 INRU Toba Pulp Lestari Tbk. --U3---2 620 620 0 0.00 0 0 0 2 311 INTA Intraco Penta Tbk. --U9---2 464 464 0 0.00 0 0 0 2 312 INTD Inter Delta Tbk --U9---2 240 200 -40 -16.67 7 12,900 3,099,800 2 313 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 17,250 17,325 75 0.43 1,792 1,018,200 17,659,717,500 1 314 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 550 550 0 0.00 88 448,700 247,049,000 2 315 IPCM Jasa Armada Indonesia Tbk. --U7---2 165 165 0 0.00 53 152,900 24,655,000 2 316 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 79 70 -9 -11.39 340 4,164,300 293,579,500 1 317 IPTV MNC Vision Networks Tbk. --U9---1 386 386 0 0.00 40 299,800 115,523,800 1 318 IRRA Itama Ranoraya Tbk. --U9---2 745 750 5 0.67 335 4,690,300 3,494,028,000 2 319 ISAT Indosat Tbk. --S7K--1 2,170 2,300 130 5.99 3,710 8,482,900 19,293,371,000 1 320 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 171 170 -1 -0.58 232 3,654,300 623,749,900 1 321 ITIC Indonesian Tobacco Tbk. --U5---2 2,200 2,080 -120 -5.45 2,297 8,188,700 17,630,750,000 2 322 ITMA Sumber Energi Andalan Tbk. --U9---2 432 424 -8 -1.85 26 25,900 11,037,600 2 323 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,950 10,800 -150 -1.37 2,268 1,313,300 14,117,067,500 1 324 JAST Jasnita Telekomindo Tbk. --U7---2 1,460 1,460 0 0.00 60 4,234,000 6,192,290,000 2 325 JAWA Jaya Agra Wattie Tbk. --U1---1 80 80 0 0.00 0 0 0 1 326 JAYA Armada Berjaya Trans Tbk. --U7---2 78 77 -1 -1.28 27 318,300 24,718,800 2 327 JECC Jembo Cable Company Tbk. --U4---2 5,700 5,700 0 0.00 0 0 0 2 328 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 0 0.00 0 0 0 2 329 JIHD Jakarta International Hotels & Development Tbk. --U9---2 525 525 0 0.00 0 0 0 2 330 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 478 490 12 2.51 1 100 49,000 1 331 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 60 0 0.00 0 0 0 2 332 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 820 650 -170 -20.73 8 11,100 7,213,000 2 333 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,555 1,560 5 0.32 2,768 8,381,100 13,149,396,000 1 334 JRPT Jaya Real Property Tbk. --S6K--1 492 492 0 0.00 409 11,450,000 5,643,859,200 1 335 JSKY Sky Energy Indonesia Tbk. --U4---1 112 106 -6 -5.36 1,271 9,867,100 1,065,093,500 1 336 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,910 5,000 90 1.83 1,236 3,903,800 19,529,796,500 1 337 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 900 0 0.00 0 0 0 2 338 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 990 985 -5 -0.51 14 149,900 148,362,000 2 339 KAEF Kimia Farma (Persero) Tbk. --M5---1 775 845 70 9.03 2,294 10,593,200 8,685,961,500 1 340 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 0 0.00 20 264,800 13,255,800 2 341 KAYU Darmi Bersaudara Tbk. --U9---2 65 63 -2 -3.08 442 4,445,900 278,986,800 2 342 KBLI KMI Wire & Cable Tbk. --S4K--1 462 466 4 0.87 154 981,700 456,123,200 1 343 KBLM Kabelindo Murni Tbk. --U4---2 236 236 0 0.00 0 0 0 2 344 KBLV First Media Tbk. --U9---2 280 280 0 0.00 0 0 0 2 345 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 50 0 0.00 0 0 0 2 346 KDSI Kedawung Setia Industrial Tbk. --U3---2 1,100 1,090 -10 -0.91 2 2,700 2,943,000 2 347 KEEN Kencana Energi Lestari Tbk. --S7---1 378 396 18 4.76 55 2,513,600 975,794,400 1 348 KEJU Mulia Boga Raya Tbk. --U5---2 815 820 5 0.61 33 65,500 53,813,500 2 349 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 51 52 1 1.96 25 127,200 6,405,200 2 350 KICI Kedaung Indah Can Tbk --U5---1 234 228 -6 -2.56 2 1,500 342,000 1 351 KIJA Kawasan Industri Jababeka Tbk. --S6---1 292 294 2 0.68 53 471,300 137,681,800 1 352 KINO Kino Indonesia Tbk. --M5---1 3,130 3,120 -10 -0.32 102 254,000 795,878,000 1 353 KIOS Kioson Komersial Indonesia Tbk. --U9---2 252 256 4 1.59 1 100 25,600 2 354 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,995 1,995 0 0.00 64 67,700 134,785,000 2 355 KKGI Resource Alam Indonesia Tbk. --U2---1 212 218 6 2.83 2 50,400 10,587,200 1 356 KLBF Kalbe Farma Tbk. --S5BXO1 1,395 1,435 40 2.87 2,192 13,279,400 18,945,456,000 1 357 KMTR Kirana Megatara Tbk. --U3---2 270 270 0 0.00 3 5,000 1,350,000 2 358 KOBX Kobexindo Tractors Tbk. --U9---1 107 108 1 0.93 94 147,200 16,070,700 1 359 KOIN Kokoh Inti Arebama Tbk --U9---2 135 135 0 0.00 1 100 13,500 2 360 KONI Perdana Bangun Pusaka Tbk --U9---2 600 600 0 0.00 0 0 0 2 361 KOPI Mitra Energi Persada Tbk. --U7---2 615 610 -5 -0.81 10 38,700 23,675,000 2 362 KOTA DMS Propertindo Tbk. --U6---1 700 700 0 0.00 25 7,448,500 5,175,624,000 1 363 KPAL Steadfast Marine Tbk. --U4---1 155 153 -2 -1.29 28 52,200 7,857,900 1 364 KPAS Cottonindo Ariesta Tbk. --U5---2 51 52 1 1.96 86 1,034,600 52,986,300 2 365 KPIG MNC Land Tbk. --S9---2 123 124 1 0.81 60 532,500 66,078,800 2 366 KRAH Grand Kartech Tbk. --U4---2 1,520 1,520 0 0.00 0 0 0 2 367 KRAS Krakatau Steel (Persero) Tbk. --U3---1 270 272 2 0.74 363 3,367,500 914,155,800 1 368 KREN Kresna Graha Investama Tbk. --U9---1 468 466 -2 -0.43 589 23,246,200 10,849,296,600 1 369 LAND Trimitra Propertindo Tbk. --U6---2 930 925 -5 -0.54 67 199,100 185,404,500 2 370 LAPD Leyand International Tbk. --U7---2 50 50 0 0.00 0 0 0 2 371 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 114 0 0.00 0 0 0 2 372 LCKM LCK Global Kedaton Tbk. --U7---2 338 338 0 0.00 0 0 0 2 373 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 1 600 30,000 1 374 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,850 6,150 300 5.13 5 7,000 43,005,000 1 375 LINK Link Net Tbk. --S9---1 3,600 3,590 -10 -0.28 549 980,600 3,521,070,000 1 376 LION Lion Metal Works Tbk. --U3---1 410 490 80 19.51 6 5,500 2,298,200 1 377 LMAS Limas Indonesia Makmur Tbk --U9---2 92 93 1 1.09 692 2,978,300 279,255,000 2 378 LMPI Langgeng Makmur Industri Tbk. --U5---2 91 91 0 0.00 0 0 0 2 379 LMSH Lionmesh Prima Tbk. --U3---2 282 282 0 0.00 0 0 0 2 380 LPCK Lippo Cikarang Tbk --U6---1 835 820 -15 -1.80 242 666,300 549,758,500 1 381 LPGI Lippo General Insurance Tbk. --U8---1 3,650 3,650 0 0.00 0 0 0 1 382 LPIN Multi Prima Sejahtera Tbk --U4---2 210 212 2 0.95 2 3,700 787,600 2 383 LPKR Lippo Karawaci Tbk. --S6K--1 236 236 0 0.00 1,302 12,612,800 2,964,599,200 1 384 LPLI Star Pacific Tbk --U9---2 68 67 -1 -1.47 7 900 58,000 2 385 LPPF Matahari Department Store Tbk. --S9XXO1 3,500 3,550 50 1.43 1,386 4,437,500 15,921,456,000 1 386 LPPS Lippo Securities Tbk. --U8---2 78 77 -1 -1.28 2 200 14,900 2 387 LRNA Eka Sari Lorena Transport Tbk. --U7---2 170 161 -9 -5.29 3 3,400 577,100 2 388 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,165 1,160 -5 -0.43 1,049 5,778,600 6,799,580,000 1 389 LTLS Lautan Luas Tbk. --U9---1 600 600 0 0.00 2 1,000 600,000 1 390 LUCK Sentral Mitra Informatika Tbk. --U9---2 434 436 2 0.46 1,992 4,642,000 2,022,502,200 2 391 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 0 0.00 0 0 0 2 392 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 393 MAIN Malindo Feedmill Tbk. --S3K--1 865 875 10 1.16 370 812,000 711,178,500 1 394 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 11 202,200 10,110,000 1 395 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 600 0 0.00 0 0 0 1 396 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,900 4,000 100 2.56 42 23,800 95,199,000 2 397 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 1,550 0 0.00 1 100 155,000 2 398 MAPI Mitra Adiperkasa Tbk. --S9K--1 885 875 -10 -1.13 2,258 10,945,900 9,523,753,500 1 399 MARI Mahaka Radio Integra Tbk. --U9---2 167 160 -7 -4.19 6 55,400 8,859,700 2 400 MARK Mark Dynamics Indonesia Tbk. --U3---1 482 478 -4 -0.83 209 1,219,400 586,309,400 1 401 MASA Multistrada Arah Sarana Tbk. --U4---1 492 480 -12 -2.44 6 1,700 814,200 1 402 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 8,100 0 0.00 0 0 0 1 403 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,890 1,975 85 4.50 20 2,700 5,271,000 2 404 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 422 426 4 0.95 95 415,400 178,392,200 1 405 MBTO Martina Berto Tbk. --U5---1 85 81 -4 -4.71 8 1,800 144,500 1 406 MCAS M Cash Integrasi Tbk. --S9---2 1,755 1,755 0 0.00 92 139,200 245,395,000 2 407 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 104 105 1 0.96 77 1,126,900 118,392,300 1 408 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 2 1,100 55,000 1 409 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,245 1,260 15 1.20 4,868 75,829,200 95,484,006,000 2 410 MDKI Emdeki Utama Tbk. --U3---2 188 180 -8 -4.26 29 36,800 6,548,500 2 411 MDLN Modernland Realty Tbk. --S6---1 183 183 0 0.00 167 1,000,000 182,310,200 1 412 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 413 MEDC Medco Energi Internasional Tbk. --S2K--1 700 705 5 0.71 1,484 27,856,600 19,693,234,500 1 414 MEGA Bank Mega Tbk. --U8---1 5,650 5,600 -50 -0.88 6 4,000 22,610,000 1 415 MERK Merck Tbk. --U5---2 2,210 2,210 0 0.00 8 3,300 7,299,000 2 416 META Nusantara Infrastructure Tbk. --U7---1 152 149 -3 -1.97 129 1,972,400 295,477,100 1 417 MFIN Mandala Multifinance Tbk. --U8---2 1,280 1,280 0 0.00 9 133,900 167,408,000 2 418 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 410 406 -4 -0.98 7 3,000 1,221,400 2 419 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 420 MGRO Mahkota Group Tbk. --S1K--1 810 815 5 0.62 222 1,940,000 1,580,018,500 1 421 MICE Multi Indocitra Tbk. --U9---2 346 356 10 2.89 3 600 210,800 2 422 MIDI Midi Utama Indonesia Tbk. --U9---2 1,300 1,300 0 0.00 0 0 0 2 423 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,600 2,590 -10 -0.38 655 3,424,800 8,859,082,000 1 424 MINA Sanurhasta Mitra Tbk. --U9---2 71 50 -21 -29.58 138 6,208,800 310,495,100 2 425 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 0 0 0 2 426 MITI Mitra Investindo Tbk. --U2---2 51 51 0 0.00 0 0 0 2 427 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 0 0.00 16,629 2,079,200 103,960,000 2 428 MKPI Metropolitan Kentjana Tbk. --U6---2 16,125 16,125 0 0.00 0 0 0 2 429 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,200 15,200 0 0.00 7 35,800 544,260,000 1 430 MLIA Mulia Industrindo Tbk --U3---2 605 600 -5 -0.83 440 7,343,300 4,423,959,000 2 431 MLPL Multipolar Tbk. --S9---1 65 67 2 3.08 89 4,302,600 284,421,200 1 432 MLPT Multipolar Technology Tbk. --U9---1 336 388 52 15.48 5 6,800 2,624,800 1 433 MMLP Mega Manunggal Property Tbk. --S6---2 164 167 3 1.83 21 283,000 46,715,200 2 434 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,495 1,490 -5 -0.33 24,840 30,843,200 45,985,147,500 1 435 MOLI Madusari Murni Indah Tbk. --U3---2 1,035 1,035 0 0.00 2 2,100 2,170,000 2 436 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 620 630 10 1.61 198 650,900 407,747,000 1 437 MPOW Megapower Makmur Tbk. --U7---2 69 71 2 2.90 62 160,400 11,226,300 2 438 MPPA Matahari Putra Prima Tbk. --U9---1 114 115 1 0.88 107 774,100 88,814,900 1 439 MPRO Maha Properti Indonesia Tbk. --U6---2 990 990 0 0.00 0 0 0 2 440 MRAT Mustika Ratu Tbk. --U5---1 135 138 3 2.22 6 1,500 227,200 1 441 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,225 5,900 675 12.92 7 700 3,990,000 2 442 MSIN MNC Studios International Tbk. --M9---2 402 392 -10 -2.49 26 46,300 18,201,400 2 443 MSKY MNC Sky Vision Tbk. --U9---1 1,295 1,290 -5 -0.39 2 5,200 6,708,000 1 444 MTDL Metrodata Electronics Tbk. --S9K--1 1,740 1,735 -5 -0.29 281 2,075,300 3,615,462,000 1 445 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 446 MTLA Metropolitan Land Tbk. --U6---1 515 496 -19 -3.69 6 800 390,400 1 447 MTPS Meta Epsi Tbk. --U7---2 320 320 0 0.00 0 0 0 2 448 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 0 0 0 2 449 MTSM Metro Realty Tbk. --U6---2 206 156 -50 -24.27 7 1,900 370,400 2 450 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 59 61 2 3.39 25 45,200 2,691,200 2 451 MYOH Samindo Resources Tbk. --U2---1 1,160 1,165 5 0.43 9 16,500 19,226,000 1 452 MYOR Mayora Indah Tbk. --M5KB-1 2,030 2,040 10 0.49 993 2,477,400 5,011,442,000 1 453 MYRX Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 454 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 455 MYTX Asia Pacific Investama Tbk. --U4---1 55 54 -1 -1.82 4 400 21,800 1 456 NASA Ayana Land International Tbk. --U9---2 199 199 0 0.00 0 0 0 2 457 NATO Nusantara Properti Internasional Tbk. --U9---2 1,140 1,140 0 0.00 237 21,401,700 24,291,019,000 2 458 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 130 131 1 0.77 1 2,600 340,600 2 459 NFCX NFC Indonesia Tbk. --S9---2 2,910 2,890 -20 -0.69 5 700 2,011,000 2 460 NICK Charnic Capital Tbk. --U9---2 304 302 -2 -0.66 6 42,300 11,597,600 2 461 NIKL Pelat Timah Nusantara Tbk. --U3---1 474 490 16 3.38 1,361 5,627,400 2,773,974,800 1 462 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 463 NIRO City Retail Developments Tbk. --U6---2 148 147 -1 -0.68 16 411,200 59,878,900 2 464 NISP Bank OCBC NISP Tbk. --U8---1 840 840 0 0.00 0 0 0 1 465 NOBU Bank Nationalnobu Tbk. --U8---1 915 915 0 0.00 0 0 0 1 466 NRCA Nusa Raya Cipta Tbk. --U6---1 346 350 4 1.16 37 98,300 33,796,400 1 467 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 468 NZIA Nusantara Almazia Tbk. --U6---1 454 454 0 0.00 3 600 272,400 1 469 OASA Protech Mitra Perkasa Tbk. --U7---2 370 380 10 2.70 3 75,200 28,576,000 2 470 OCAP Onix Capital Tbk. --U9---2 116 114 -2 -1.72 23 26,100 3,449,500 2 471 OKAS Ancora Indonesia Resources Tbk. --U9---2 91 102 11 12.09 204 904,000 92,652,700 2 472 OMRE Indonesia Prima Property Tbk --U6---2 755 755 0 0.00 0 0 0 2 473 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 76 76 0 0.00 44 476,400 36,328,900 2 474 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 8 504,900 25,245,000 1 475 PALM Provident Agro Tbk. --U1---2 202 192 -10 -4.95 5 1,400 274,800 2 476 PAMG Bima Sakti Pertiwi Tbk. --U6---1 154 159 5 3.25 1,733 18,907,600 2,962,368,600 1 477 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 80 90 10 12.50 17 21,100 1,641,400 2 478 PANR Panorama Sentrawisata Tbk. --U9---1 252 250 -2 -0.79 290 1,277,600 321,551,600 1 479 PANS Panin Sekuritas Tbk. --U8---1 1,245 1,230 -15 -1.20 16 17,700 21,887,500 1 480 PBID Panca Budi Idaman Tbk. --U3---1 935 935 0 0.00 13 7,700 7,149,000 1 481 PBRX Pan Brothers Tbk. --S4---1 428 440 12 2.80 189 1,594,500 690,901,400 1 482 PBSA Paramita Bangun Sarana Tbk. --U6---1 700 760 60 8.57 5 2,000 1,431,000 1 483 PCAR Prima Cakrawala Abadi Tbk. --U5---2 246 238 -8 -3.25 25 2,900 665,000 2 484 PDES Destinasi Tirta Nusantara Tbk --U9---2 875 875 0 0.00 0 0 0 2 485 PEGE Panca Global Kapital Tbk. --U9---2 145 145 0 0.00 2 200 29,000 2 486 PEHA Phapros Tbk. --U5---2 950 940 -10 -1.05 15 10,700 10,070,500 2 487 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,505 1,530 25 1.66 6,811 70,151,200 107,216,473,500 1 488 PGJO Tourindo Guide Indonesia Tbk. --U----3 96 95 -1 -1.04 17 19,600 1,888,100 3 489 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 344 344 0 0.00 0 0 0 2 490 PICO Pelangi Indah Canindo Tbk --U3---2 805 820 15 1.86 86 946,700 826,515,500 2 491 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 860 860 0 0.00 17 68,300 58,866,500 1 492 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 0 0 0 2 493 PLAS Polaris Investama Tbk --U9---2 50 50 0 0.00 0 0 0 2 494 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,200 3,200 0 0.00 1 1,000 3,200,000 1 495 PMJS Putra Mandiri Jembar Tbk. --U9---2 125 126 1 0.80 74 1,119,300 138,900,900 2 496 PNBN Bank Pan Indonesia Tbk --M8K--1 1,200 1,220 20 1.67 489 5,492,600 6,712,062,000 1 497 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 0 0 0 1 498 PNIN Paninvest Tbk. --U8---1 1,010 1,010 0 0.00 4 9,500 9,595,000 1 499 PNLF Panin Financial Tbk. --S8K--1 276 276 0 0.00 460 9,130,400 2,539,173,600 1 500 PNSE Pudjiadi & Sons Tbk. --U9---2 300 300 0 0.00 0 0 0 2 501 POLA Pool Advista Finance Tbk. --U8---2 52 53 1 1.92 42 167,600 8,972,500 2 502 POLI Pollux Investasi Internasional Tbk. --U6---2 1,245 1,105 -140 -11.24 10 2,100 2,332,500 2 503 POLL Pollux Properti Indonesia Tbk. --U6---1 11,650 11,650 0 0.00 1,207 407,800 4,751,800,000 1 504 POLU Golden Flower Tbk. --U4---2 2,200 2,200 0 0.00 0 0 0 2 505 POLY Asia Pacific Fibers Tbk --U4---2 51 50 -1 -1.96 16 434,800 21,841,300 2 506 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 8 49,100 2,455,000 2 507 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 675 675 0 0.00 0 0 0 2 508 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 4 1,200 60,000 2 509 POWR Cikarang Listrindo Tbk. --M7---2 805 800 -5 -0.62 184 1,391,900 1,117,543,000 2 510 PPRE PP Presisi Tbk. --U7---1 206 206 0 0.00 2,193 11,402,700 2,339,644,600 1 511 PPRO PP Properti Tbk. --U6K--1 53 53 0 0.00 1,264 41,195,800 2,181,279,100 1 512 PRAS Prima Alloy Steel Universal Tbk. --U4---1 124 140 16 12.90 3 50,600 7,077,200 1 513 PRDA Prodia Widyahusada Tbk. --U9---1 3,800 3,740 -60 -1.58 13 11,100 42,044,000 1 514 PRIM Royal Prima Tbk. --U9---2 328 328 0 0.00 0 0 0 2 515 PSAB J Resources Asia Pasifik Tbk. --M2---2 228 242 14 6.14 3,013 115,788,300 27,275,854,200 2 516 PSDN Prasidha Aneka Niaga Tbk --U5---2 159 148 -11 -6.92 4 191,800 29,345,700 2 517 PSGO Palma Serasih Tbk. --U1---2 133 133 0 0.00 0 0 0 2 518 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 519 PSSI Pelita Samudera Shipping Tbk. --U7---1 167 168 1 0.60 14 14,200 2,385,600 1 520 PTBA Bukit Asam Tbk. --S2BXO1 2,380 2,400 20 0.84 2,916 20,155,700 48,353,014,000 1 521 PTIS Indo Straits Tbk. --U7---1 72 72 0 0.00 0 0 0 1 522 PTPP PP (Persero) Tbk. --S6XXO1 1,485 1,495 10 0.67 3,190 38,229,300 57,339,034,500 1 523 PTPW Pratama Widya Tbk. --U7---2 880 880 0 0.00 33 31,600 27,935,500 2 524 PTRO Petrosea Tbk. --S2---1 1,500 1,500 0 0.00 167 1,444,500 2,159,008,500 1 525 PTSN Sat Nusapersada Tbk --M4---1 236 234 -2 -0.85 74 497,500 115,824,200 1 526 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 4,550 0 0.00 0 0 0 2 527 PUDP Pudjiadi Prestige Tbk. --U9---1 290 290 0 0.00 0 0 0 1 528 PURA Putra Rajawali Kencana Tbk. --U7---2 204 206 2 0.98 11,315 47,903,000 10,369,261,000 2 529 PURE Trinitan Metals and Minerals Tbk. --U3---1 126 128 2 1.59 766 5,326,500 678,866,500 1 530 PWON Pakuwon Jati Tbk. --S6B3O1 600 595 -5 -0.83 2,762 42,939,200 25,749,956,500 1 531 PYFA Pyridam Farma Tbk --U5---2 180 185 5 2.78 2 200 37,300 2 532 PZZA Sarimelati Kencana Tbk. --U9---1 1,015 1,000 -15 -1.48 164 230,800 234,036,500 1 533 RAJA Rukun Raharja Tbk. --S7---1 125 128 3 2.40 1,633 11,256,500 1,494,989,600 1 534 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 995 1,000 5 0.50 1,105 4,550,700 4,552,846,500 1 535 RANC Supra Boga Lestari Tbk. --U9---1 300 300 0 0.00 1 1,000 300,000 1 536 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 54 53 -1 -1.85 99 1,734,100 90,398,700 1 537 RDTX Roda Vivatex Tbk --U6---1 5,050 5,200 150 2.97 1 200 1,040,000 1 538 REAL Repower Asia Indonesia Tbk. --U6---2 120 112 -8 -6.67 2,038 15,412,600 1,788,641,600 2 539 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 185 185 0 0.00 13 16,900 2,889,300 1 540 RICY Ricky Putra Globalindo Tbk --U4---1 141 141 0 0.00 0 0 0 1 541 RIGS Rig Tenders Indonesia Tbk. --U7---2 298 300 2 0.67 37 65,200 19,134,000 2 542 RIMO Rimo International Lestari Tbk --U6---2 50 50 0 0.00 0 0 0 2 543 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 476 462 -14 -2.94 21 21,800 10,141,000 2 544 RMBA Bentoel Internasional Investama Tbk. --U5---1 310 310 0 0.00 0 0 0 1 545 RODA Pikko Land Development Tbk. --U6---2 53 59 6 11.32 1,012 9,115,200 524,241,900 2 546 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 0 0.00 143 1,485,800 1,917,457,500 1 547 RUIS Radiant Utama Interinsco Tbk. --U2---2 220 224 4 1.82 3 400 89,600 2 548 SAFE Steady Safe Tbk --U7---2 190 193 3 1.58 47 202,300 38,731,700 2 549 SAME Sarana Meditama Metropolitan Tbk. --M9---2 194 192 -2 -1.03 6 10,600 2,034,700 2 550 SAPX Satria Antaran Prima Tbk. --U7---2 935 935 0 0.00 0 0 0 2 551 SATU Kota Satu Properti Tbk. --U6---2 56 57 1 1.79 9 2,200 121,400 2 552 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 2,700 0 0.00 0 0 0 2 553 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,125 9,125 0 0.00 1 1,000 9,125,000 1 554 SCMA Surya Citra Media Tbk. --S9XXO1 1,385 1,360 -25 -1.81 2,152 19,383,100 26,403,268,500 1 555 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 29,000 0 0.00 0 0 0 2 556 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 0 0.00 1 100 5,000 2 557 SDPC Millennium Pharmacon International Tbk. --U9---1 90 89 -1 -1.11 26 54,300 4,937,500 1 558 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 800 0 0.00 0 0 0 1 559 SFAN Surya Fajar Capital Tbk. --U9---2 895 890 -5 -0.56 24 85,900 76,451,500 2 560 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,340 0 0.00 0 0 0 1 561 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,930 3,930 0 0.00 0 0 0 2 562 SHIP Sillo Maritime Perdana Tbk. --M7---2 745 745 0 0.00 105 946,100 701,453,000 2 563 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,260 1,280 20 1.59 1,159 6,640,300 8,491,447,500 1 564 SILO Siloam International Hospitals Tbk. --M9K--1 6,875 6,850 -25 -0.36 192 121,200 831,777,500 1 565 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 566 SIMP Salim Ivomas Pratama Tbk. --M1---1 352 352 0 0.00 202 1,391,000 491,730,000 1 567 SINI Singaraja Putra Tbk. --U3---2 1,195 1,210 15 1.26 3 400 484,000 2 568 SIPD Sierad Produce Tbk. --U3---2 825 1,000 175 21.21 40 84,700 80,661,000 2 569 SKBM Sekar Bumi Tbk. --U5---2 400 400 0 0.00 0 0 0 2 570 SKLT Sekar Laut Tbk. --U5---2 1,610 1,610 0 0.00 0 0 0 2 571 SKRN Superkrane Mitra Utama Tbk. --S6---2 500 500 0 0.00 9 20,400 10,201,000 2 572 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 51 0 0.00 0 0 0 2 573 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,730 4,770 40 0.85 24 13,800 65,572,000 2 574 SMAR Smart Tbk. --U1---2 3,650 3,600 -50 -1.37 17 4,700 16,930,000 2 575 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 318 316 -2 -0.63 1,071 7,455,700 2,380,483,200 1 576 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 970 1,000 30 3.09 27 40,700 40,615,500 1 577 SMDM Suryamas Dutamakmur Tbk. --U6---2 105 102 -3 -2.86 28 40,300 4,133,600 2 578 SMDR Samudera Indonesia Tbk. --U7---1 200 199 -1 -0.50 66 255,500 50,698,100 1 579 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,775 11,750 -25 -0.21 3,912 6,025,600 71,057,090,000 1 580 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 214 202 -12 -5.61 22 118,100 23,778,600 1 581 SMMA Sinarmas Multiartha Tbk. --U8---1 15,225 15,225 0 0.00 0 0 0 1 582 SMMT Golden Eagle Energy Tbk. --U2---2 111 111 0 0.00 2 1,000 111,000 2 583 SMRA Summarecon Agung Tbk. --S6K--1 930 905 -25 -2.69 1,566 16,743,500 15,602,720,000 1 584 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 585 SMSM Selamat Sempurna Tbk. --S4K--1 1,460 1,470 10 0.68 750 2,905,400 4,248,560,500 1 586 SOCI Soechi Lines Tbk. --M7---1 131 136 5 3.82 474 5,361,700 717,385,700 1 587 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 4,900 -375 -7.11 4 700 3,033,000 1 588 SOSS Shield On Service Tbk. --U9---2 388 384 -4 -1.03 18 10,200 3,834,400 2 589 SOTS Satria Mega Kencana Tbk. --U9---2 228 228 0 0.00 3 400 88,400 2 590 SPMA Suparma Tbk. --U3---1 306 304 -2 -0.65 6 19,600 5,958,600 1 591 SPTO Surya Pertiwi Tbk. --S9K--2 825 830 5 0.61 39 88,900 73,786,500 2 592 SQMI Wilton Makmur Indonesia Tbk. --U9---2 191 238 47 24.61 3,658 29,078,900 6,378,361,600 2 593 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 230 220 -10 -4.35 7 5,400 1,193,200 1 594 SRIL Sri Rejeki Isman Tbk. --S4LKO1 226 230 4 1.77 2,366 11,893,500 2,697,502,400 1 595 SRSN Indo Acidatama Tbk --U3---1 63 62 -1 -1.59 54 5,438,300 331,709,700 1 596 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,590 3,600 10 0.28 4 500 1,804,000 2 597 SSIA Surya Semesta Internusa Tbk. --S6K--1 670 680 10 1.49 522 12,911,700 8,750,218,500 1 598 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 795 800 5 0.63 418 67,125,600 53,369,316,000 1 599 SSTM Sunson Textile Manufacture Tbk --U4---2 496 496 0 0.00 0 0 0 2 600 STAR Buana Artha Anugerah Tbk. --U4---1 157 155 -2 -1.27 31 311,200 47,545,000 1 601 STTP Siantar Top Tbk. --U5---2 7,000 7,700 700 10.00 2 300 2,170,000 2 602 SUGI Sugih Energy Tbk. --U9---2 50 50 0 0.00 0 0 0 2 603 SULI SLJ Global Tbk. --U3---1 51 50 -1 -1.96 14 438,800 21,940,500 1 604 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 4,000 0 0.00 0 0 0 2 605 SURE Super Energy Tbk. --U2---2 2,990 2,990 0 0.00 0 0 0 2 606 SWAT Sriwahana Adityakarta Tbk. --U3---2 88 88 0 0.00 66 430,700 38,057,800 2 607 TALF Tunas Alfin Tbk. --U3---2 268 268 0 0.00 0 0 0 2 608 TAMA Lancartama Sejati Tbk. --U6---2 474 420 -54 -11.39 2,778 46,766,700 19,491,371,800 2 609 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 165 164 -1 -0.61 606 36,866,900 6,118,858,200 2 610 TARA Sitara Propertindo Tbk. --U6---1 198 198 0 0.00 0 0 0 1 611 TAXI Express Transindo Utama Tbk. --U7---1 50 50 0 0.00 1 10,000 500,000 1 612 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,205 1,190 -15 -1.24 1,374 20,127,600 23,883,689,000 1 613 TBLA Tunas Baru Lampung Tbk. --S5---1 755 745 -10 -1.32 797 2,222,300 1,671,813,000 1 614 TBMS Tembaga Mulia Semanan Tbk. --U3---2 830 830 0 0.00 1 3,000 2,490,000 2 615 TCID Mandom Indonesia Tbk. --U5---1 9,800 9,800 0 0.00 1 100 980,000 1 616 TCPI Transcoal Pacific Tbk. --U7---2 6,975 7,200 225 3.23 5,486 6,921,000 49,198,855,000 2 617 TDPM Tridomain Performance Materials Tbk. --U3K--1 202 196 -6 -2.97 96 780,900 154,363,100 1 618 TEBE Dana Brata Luhur Tbk. --U7---2 1,795 1,800 5 0.28 179 306,200 550,690,500 2 619 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 197 179 -18 -9.14 9,960 223,711,200 40,532,373,800 1 620 TFAS Telefast Indonesia Tbk. --U9---2 135 130 -5 -3.70 15 109,200 14,287,100 2 621 TFCO Tifico Fiber Indonesia Tbk. --U4---2 344 344 0 0.00 0 0 0 2 622 TGKA Tigaraksa Satria Tbk. --U9---2 5,250 5,250 0 0.00 0 0 0 2 623 TGRA Terregra Asia Energy Tbk. --U7---1 102 102 0 0.00 149 984,200 99,659,800 1 624 TIFA Tifa Finance Tbk. --U8---2 218 210 -8 -3.67 4 7,400 1,554,000 2 625 TINS Timah Tbk. --S2K--1 695 710 15 2.16 1,154 10,686,400 7,553,393,500 1 626 TIRA Tira Austenite Tbk --U9---2 212 258 46 21.70 13 5,900 1,519,000 2 627 TIRT Tirta Mahakam Resources Tbk --U3---1 52 52 0 0.00 9 17,900 896,900 1 628 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 7,700 8,050 350 4.55 1,383 1,564,100 12,424,602,500 1 629 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,620 3,620 0 0.00 7,668 63,717,800 230,182,401,000 1 630 TMAS Temas Tbk. --M7---1 86 86 0 0.00 87 965,800 83,681,500 1 631 TMPO Tempo Intimedia Tbk. --U9---2 145 150 5 3.45 1 2,000 300,000 2 632 TNCA Trimuda Nuansa Citra Tbk. --M7---2 246 246 0 0.00 4 11,800 2,902,800 2 633 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 350 0 0.00 0 0 0 1 634 TOPS Totalindo Eka Persada Tbk. --U6K--1 67 50 -17 -25.37 3,526 69,566,700 3,701,656,200 1 635 TOTL Total Bangun Persada Tbk. --S6---1 408 410 2 0.49 68 281,000 115,319,800 1 636 TOTO Surya Toto Indonesia Tbk. --U3---2 250 254 4 1.60 15 34,600 8,807,000 2 637 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 875 875 0 0.00 18,836 40,218,700 35,289,154,000 1 638 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,975 9,075 100 1.11 731 2,815,000 25,450,782,500 2 639 TPMA Trans Power Marine Tbk. --U7---2 286 286 0 0.00 0 0 0 2 640 TRAM Trada Alam Minera Tbk. --U2---1 50 50 0 0.00 0 0 0 1 641 TRIL Triwira Insanlestari Tbk. --U9---2 50 50 0 0.00 0 0 0 2 642 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 123 123 0 0.00 0 0 0 1 643 TRIN Perintis Triniti Properti Tbk. --U6---2 238 236 -2 -0.84 1,080 13,041,200 3,086,278,400 2 644 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 645 TRIS Trisula International Tbk. --U4---2 296 300 4 1.35 164 1,073,800 320,709,000 2 646 TRST Trias Sentosa Tbk. --U3---1 400 400 0 0.00 0 0 0 1 647 TRUK Guna Timur Raya Tbk. --S7---2 86 84 -2 -2.33 3 24,700 2,096,200 2 648 TRUS Trust Finance Indonesia Tbk --U8---2 326 324 -2 -0.61 1 100 32,400 2 649 TSPC Tempo Scan Pacific Tbk. --U5---1 1,345 1,370 25 1.86 2 2,800 3,795,500 1 650 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,450 0 0.00 1 1,000 3,450,000 2 651 TURI Tunas Ridean Tbk. --U9---1 1,170 1,170 0 0.00 0 0 0 1 652 UCID Uni-Charm Indonesia Tbk. --U4---1 1,600 1,600 0 0.00 599 1,574,100 2,530,368,500 1 653 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,640 1,650 10 0.61 101 262,800 432,338,500 1 654 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,130 3,130 0 0.00 0 0 0 1 655 UNIT Nusantara Inti Corpora Tbk --U4---2 178 177 -1 -0.56 3 300 54,000 2 656 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 91 91 0 0.00 16 123,500 11,122,500 1 657 UNTR United Tractors Tbk. --S9BXO1 18,350 18,475 125 0.68 2,702 5,036,800 93,028,840,000 1 658 UNVR Unilever Indonesia Tbk. --M5BXO1 7,400 7,475 75 1.01 3,270 7,178,400 53,521,130,000 1 659 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,990 1,990 0 0.00 48 186,000 369,439,000 2 660 VICO Victoria Investama Tbk. --U8---1 110 113 3 2.73 1 200 22,600 1 661 VINS Victoria Insurance Tbk. --U8---2 110 108 -2 -1.82 18 151,700 16,052,400 2 662 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 74 126,164,800 6,308,240,000 1 663 VOKS Voksel Electric Tbk. --U4---1 306 306 0 0.00 11 8,200 2,508,000 1 664 VRNA Verena Multi Finance Tbk. --U8---2 130 130 0 0.00 0 0 0 2 665 WAPO Wahana Pronatural Tbk. --U9---2 96 88 -8 -8.33 10 32,800 2,885,500 2 666 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 292 288 -4 -1.37 624 11,363,200 3,299,402,200 1 667 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 151 151 0 0.00 193 2,101,500 317,305,000 1 668 WICO Wicaksana Overseas International Tbk. --U9---2 468 496 28 5.98 2 200 96,600 2 669 WIIM Wismilak Inti Makmur Tbk. --S5---1 139 138 -1 -0.72 48 416,800 57,483,300 1 670 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,050 2,080 30 1.46 1,998 16,194,100 33,741,437,000 1 671 WINS Wintermar Offshore Marine Tbk. --U7---1 98 98 0 0.00 0 0 0 1 672 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 250 272 22 8.80 99 759,900 204,885,400 1 673 WOOD Integra Indocabinet Tbk. --S5K--1 470 474 4 0.85 1,095 14,842,100 6,942,700,600 1 674 WOWS Ginting Jaya Energi Tbk. --U2---2 102 103 1 0.98 994 28,320,700 2,929,235,400 2 675 WSBP Waskita Beton Precast Tbk. --S3K--1 238 238 0 0.00 1,088 22,936,600 5,511,760,000 1 676 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,195 1,220 25 2.09 4,535 57,983,200 70,834,966,500 1 677 WTON Wijaya Karya Beton Tbk. --S3K--1 398 400 2 0.50 673 6,269,400 2,517,281,200 1 678 YELO Yelooo Integra Datanet Tbk. --S9---2 51 52 1 1.96 129 2,179,300 110,526,900 2 679 YPAS Yanaprima Hastapersada Tbk --U3---2 382 298 -84 -21.99 5 1,600 605,800 2 680 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 200 0 0.00 1 1,000 200,000 2 681 ZBRA Zebra Nusantara Tbk --U9---2 52 51 -1 -1.92 18 63,100 3,189,100 2 682 ZINC Kapuas Prima Coal Tbk. --U2---2 360 356 -4 -1.11 255 52,967,800 18,948,711,400 2 683 ZONE Mega Perintis Tbk. --U4---2 490 488 -2 -0.41 42 137,100 66,904,200 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------