STOCK QUOTATION ------------------- DATE : Friday, 21 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 11,150 10,825 -325 -2.91 1,126 758,300 8,238,810,000 1 2 ABBA Mahaka Media Tbk. --U9---2 64 62 -2 -3.12 323 4,197,400 262,056,500 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 1,560 1,555 -5 -0.32 1,897 7,062,500 10,987,058,500 1 6 ACST Acset Indonusa Tbk. --U6---1 675 675 0 0.00 41 128,800 86,940,000 1 7 ADES Akasha Wira International Tbk. --U5---2 910 890 -20 -2.20 2 200 180,000 2 8 ADHI Adhi Karya (Persero) Tbk. --U6K--1 970 940 -30 -3.09 1,551 8,038,700 7,622,428,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,000 10,250 250 2.50 273 438,500 4,457,015,000 1 10 ADMG Polychem Indonesia Tbk --U3---1 131 128 -3 -2.29 112 2,208,500 284,652,300 1 11 ADRO Adaro Energy Tbk. --S2BXO1 1,350 1,310 -40 -2.96 5,887 33,041,400 43,650,215,000 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 434 432 -2 -0.46 24 387,600 168,179,200 2 13 AGII Aneka Gas Industri Tbk. --S3---1 560 555 -5 -0.89 27 70,700 39,584,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 151 148 -3 -1.99 346 2,008,000 302,134,200 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 150 165 15 10.00 5 1,600 256,500 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 51 0 0.00 17 48,700 2,490,100 2 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 180 0 0.00 0 0 0 2 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 168 0 0.00 0 0 0 1 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 350 350 0 0.00 8 10,900 3,694,400 2 21 AKRA AKR Corporindo Tbk. --S9XXO1 3,060 3,050 -10 -0.33 1,439 5,227,800 15,822,668,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 376 376 0 0.00 0 0 0 2 23 ALDO Alkindo Naratama Tbk. --U3---2 460 460 0 0.00 0 0 0 2 24 ALKA Alakasa Industrindo Tbk --U3---2 330 350 20 6.06 15 34,800 10,468,200 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 286 270 -16 -5.59 4 400 107,800 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 400 0 0.00 0 0 0 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 288 -12 -4.00 3 1,200 335,400 2 28 AMAR Bank Amar Indonesia Tbk. --U8---2 308 302 -6 -1.95 61 197,000 60,393,800 2 29 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,220 -80 -2.42 5 3,400 10,943,000 1 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 386 374 -12 -3.11 11 41,000 15,379,800 2 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,340 2,330 -10 -0.43 107 311,600 728,125,000 2 32 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 850 800 -50 -5.88 13 6,300 5,092,500 1 33 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 10 12,700 635,000 2 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 835 800 -35 -4.19 3 700 560,000 1 35 ANTM Aneka Tambang Tbk. --S2XXO1 710 700 -10 -1.41 4,534 74,636,900 52,619,787,500 1 36 APEX Apexindo Pratama Duta Tbk. --U2---2 199 199 0 0.00 0 0 0 2 37 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 0 0.00 12 15,500 10,848,000 2 38 APII Arita Prima Indonesia Tbk. --U9---2 200 200 0 0.00 0 0 0 2 39 APLI Asiaplast Industries Tbk. --U3---1 150 160 10 6.67 1 100 16,000 1 40 APLN Agung Podomoro Land Tbk. --M6K--1 156 153 -3 -1.92 253 3,938,800 606,489,900 1 41 APOL Arpeni Pratama Ocean Line Tbk. --U7---1 50 50 0 0.00 0 0 0 1 42 ARGO Argo Pantes Tbk --U4---2 825 825 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. --U2---2 735 735 0 0.00 2 10,000 7,350,000 2 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,945 1,955 10 0.51 174 594,300 1,159,693,500 2 45 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. --S3---1 450 426 -24 -5.33 63 329,000 142,061,600 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 3,750 3,500 -250 -6.67 6 1,500 5,600,000 2 50 ASBI Asuransi Bintang Tbk. --U8---2 298 240 -58 -19.46 4 1,300 343,800 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---1 930 940 10 1.08 81 219,000 202,362,500 1 53 ASII Astra International Tbk. --S4BXO1 6,275 6,200 -75 -1.20 5,373 33,804,700 209,725,245,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 119 118 -1 -0.84 31 134,700 16,001,000 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,300 1,300 0 0.00 38 106,100 138,053,000 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 304 292 -12 -3.95 4,647 78,517,500 23,563,762,400 2 57 ASRI Alam Sutera Realty Tbk. --S6---1 177 175 -2 -1.13 590 4,343,300 761,021,600 1 58 ASRM Asuransi Ramayana Tbk. --U8---2 2,050 1,845 -205 -10.00 1 500 922,500 2 59 ASSA Adi Sarana Armada Tbk. --S7K--1 550 545 -5 -0.91 231 5,643,900 3,085,064,500 1 60 ATIC Anabatic Technologies Tbk. --U9---1 650 600 -50 -7.69 3 700 420,000 1 61 AUTO Astra Otoparts Tbk. --M4---1 1,160 1,150 -10 -0.86 127 399,500 459,798,000 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 204 153 -51 -25.00 3,259 32,628,200 5,248,317,200 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 2 60,100 3,005,000 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 344 340 -4 -1.16 2 1,100 375,000 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 63 62 -1 -1.59 33 191,600 12,005,500 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 52 51 -1 -1.92 36 538,700 27,526,800 1 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 4 10,600 530,000 2 69 BATA Sepatu Bata Tbk. --U4---1 610 615 5 0.82 6 1,000 613,500 1 70 BAYU Bayu Buana Tbk --U9---2 1,125 1,155 30 2.67 1 100 115,500 2 71 BBCA Bank Central Asia Tbk. --S8B3O1 32,975 33,075 100 0.30 9,859 19,652,200 650,232,782,500 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 107 107 0 0.00 2 200 21,400 2 73 BBKP Bank Bukopin Tbk. --S8---1 214 210 -4 -1.87 162 3,509,500 738,424,200 1 74 BBLD Buana Finance Tbk. --U8---2 428 428 0 0.00 0 0 0 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 7,925 7,775 -150 -1.89 5,424 47,223,000 369,239,935,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,560 4,510 -50 -1.10 7,151 106,960,700 483,196,571,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 0 0.00 2 200 10,000 1 79 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,920 1,870 -50 -2.60 2,539 15,009,500 28,372,380,500 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---1 152 151 -1 -0.66 23 119,800 18,090,000 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 4 500 25,000 2 84 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,740 3,660 -80 -2.14 758 1,473,600 5,447,049,000 1 85 BEEF Estika Tata Tiara Tbk. --S1---2 360 360 0 0.00 82 348,400 125,348,000 2 86 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 3 88,200 4,410,000 2 87 BELL Trisula Textile Industries Tbk. --U4---2 665 730 65 9.77 374 2,133,600 1,481,863,000 2 88 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 167 164 -3 -1.80 285 4,311,600 711,290,700 1 89 BFIN BFI Finance Indonesia Tbk. --S8---2 498 496 -2 -0.40 77 251,200 124,952,400 2 90 BGTG Bank Ganesha Tbk. --U8---2 50 52 2 4.00 110 2,050,700 105,988,500 2 91 BHIT MNC Investama Tbk. --S9---1 63 62 -1 -1.59 975 6,642,200 417,124,900 1 92 BIKA Binakarya Jaya Abadi Tbk. --U6---2 195 195 0 0.00 0 0 0 2 93 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 0 0.00 2 200 10,000 2 94 BINA Bank Ina Perdana Tbk. --U8---1 875 875 0 0.00 2 2,100 1,857,500 1 95 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 1 100 5,000 2 96 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 3 2,700 135,000 2 97 BIRD Blue Bird Tbk. --S7---1 2,390 2,340 -50 -2.09 345 450,400 1,058,577,000 1 98 BISI BISI International Tbk. --U1---1 980 980 0 0.00 36 85,000 83,202,500 1 99 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,020 1,000 -20 -1.96 1,117 5,704,900 5,740,092,000 1 100 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 640 5 0.79 703 4,493,200 2,874,891,500 1 101 BKDP Bukit Darmo Property Tbk --U6---2 51 51 0 0.00 1 100 5,100 2 102 BKSL Sentul City Tbk. --S6K--1 52 53 1 1.92 942 69,436,400 3,704,110,900 1 103 BKSW Bank QNB Indonesia Tbk. --U8---2 158 160 2 1.27 1 100 16,000 2 104 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 2 200 10,000 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 -0.93 113 121,100 64,317,500 2 107 BMAS Bank Maspion Indonesia Tbk. --U8---2 222 230 8 3.60 1 100 23,000 2 108 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 8,000 7,900 -100 -1.25 4,941 45,899,000 363,232,430,000 1 109 BMSR Bintang Mitra Semestaraya Tbk --U9---1 76 75 -1 -1.32 6 6,900 515,300 1 110 BMTR Global Mediacom Tbk. --S9K--1 344 336 -8 -2.33 2,323 7,584,300 2,567,960,400 1 111 BNBA Bank Bumi Arta Tbk. --U8---1 318 312 -6 -1.89 18 46,000 14,375,200 1 112 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 1 100 5,000 2 113 BNGA Bank CIMB Niaga Tbk. --M8K--1 870 840 -30 -3.45 508 2,501,200 2,127,319,000 1 114 BNII Bank Maybank Indonesia Tbk. --M8---1 196 196 0 0.00 30 223,900 43,886,800 1 115 BNLI Bank Permata Tbk. --M8K--1 1,230 1,230 0 0.00 753 22,927,400 28,204,085,500 1 116 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,560 0 0.00 144 345,100 538,149,000 2 117 BOLA Bali Bintang Sejahtera Tbk. --U9---2 240 240 0 0.00 4 2,000 479,400 2 118 BOLT Garuda Metalindo Tbk. --U4---2 835 830 -5 -0.60 90 91,100 75,746,500 2 119 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 108 102 -6 -5.56 197 1,174,800 120,304,900 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 92 90 -2 -2.17 2 1,900 171,200 1 123 BRAM Indo Kordsa Tbk. --U4---1 5,100 5,100 0 0.00 0 0 0 1 124 BRIS Bank BRIsyariah Tbk. --M8---1 304 300 -4 -1.32 537 2,442,900 731,952,800 1 125 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 161 5,188,300 259,415,000 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 1,160 -60 -4.92 4,500 54,488,700 63,798,629,000 1 128 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,140 1,100 -40 -3.51 3,409 15,443,100 17,473,140,000 1 129 BSIM Bank Sinarmas Tbk. --U8---1 520 515 -5 -0.96 1 6,000 3,090,000 1 130 BSSR Baramulti Suksessarana Tbk. --U2---2 1,890 2,310 420 22.22 9 15,000 30,326,000 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 3 138,900 6,945,000 2 133 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 134 BTON Betonjaya Manunggal Tbk. --U3---2 186 191 5 2.69 10 57,200 10,654,700 2 135 BTPN Bank BTPN Tbk. --U8---1 2,940 2,920 -20 -0.68 14 4,700 13,511,000 1 136 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,350 4,330 -20 -0.46 3,111 3,883,200 16,816,934,000 1 137 BUDI Budi Starch & Sweetener Tbk. --U5---1 98 98 0 0.00 4 106,500 10,445,000 1 138 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,380 1,400 20 1.45 3 3,000 4,176,000 2 139 BULL Buana Lintas Lautan Tbk. --S7---1 160 162 2 1.25 194 55,194,200 8,958,112,200 1 140 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 1,242 118,994,600 5,971,042,700 2 141 BUVA Bukit Uluwatu Villa Tbk. --U9---2 83 83 0 0.00 17 16,600 1,396,100 2 142 BVIC Bank Victoria International Tbk. --U8---1 66 64 -2 -3.03 32 142,000 9,072,900 1 143 BWPT Eagle High Plantations Tbk. --U1---1 112 108 -4 -3.57 960 32,544,200 3,559,931,700 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 52 52 0 0.00 56 1,488,100 76,193,100 2 146 CAMP Campina Ice Cream Industry Tbk. --U5---1 292 290 -2 -0.68 153 179,500 52,328,800 1 147 CANI Capitol Nusantara Indonesia Tbk. --U7---2 168 168 0 0.00 0 0 0 2 148 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 86 84 -2 -2.33 394 4,357,300 367,854,200 1 149 CASA Capital Financial Indonesia Tbk. --U8---2 414 414 0 0.00 7 209,900 86,800,800 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---2 250 246 -4 -1.60 145 338,200 83,772,600 2 152 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,590 1,560 -30 -1.89 16 5,000 7,813,000 1 153 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 68 70 2 2.94 79 1,303,100 91,006,600 2 154 CFIN Clipan Finance Indonesia Tbk. --U8---1 246 248 2 0.81 18 57,000 14,175,800 1 155 CINT Chitose Internasional Tbk. --U5---2 274 280 6 2.19 13 44,000 12,488,200 2 156 CITA Cita Mineral Investindo Tbk. --U2---2 2,000 1,910 -90 -4.50 1 2,500 4,775,000 2 157 CITY Natura City Developments Tbk. --U6---1 57 59 2 3.51 10 14,300 853,300 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 2,820 2,820 0 0.00 72 426,200 1,197,974,000 2 160 CLEO Sariguna Primatirta Tbk. --M5K--1 480 476 -4 -0.83 307 3,304,000 1,581,043,000 1 161 CLPI Colorpak Indonesia Tbk. --U9---2 735 730 -5 -0.68 12 2,800 2,041,500 2 162 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,750 1,750 0 0.00 1 100 175,000 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 2 200 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---2 334 326 -8 -2.40 2 200 64,600 2 167 COCO Wahana Interfood Nusantara Tbk. --U5---2 930 920 -10 -1.08 8 13,700 11,946,500 2 168 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 2 600 30,000 2 169 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,850 6,575 -275 -4.01 3,672 6,293,200 41,867,177,500 1 170 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 5 12,500 625,000 2 171 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 4 500 25,000 1 172 CSAP Catur Sentosa Adiprana Tbk. --U9---1 444 444 0 0.00 0 0 0 1 173 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 66 66 0 0.00 18 46,600 3,026,400 2 174 CSRA Cisadane Sawit Raya Tbk. --U1---2 595 550 -45 -7.56 1,035 9,031,500 5,206,597,000 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 975 970 -5 -0.51 1,022 9,184,100 8,956,742,500 1 177 CTTH Citatah Tbk. --U2---2 51 51 0 0.00 21 98,000 5,015,500 2 178 DADA Diamond Citra Propertindo Tbk. --U6---2 162 157 -5 -3.09 2,153 35,825,300 5,612,051,700 2 179 DART Duta Anggada Realty Tbk. --U6---1 254 254 0 0.00 0 0 0 1 180 DAYA Duta Intidaya Tbk. --U9---2 284 288 4 1.41 7 1,600 458,400 2 181 DEAL Dewata Freightinternational Tbk. --U7---2 140 154 14 10.00 8,784 150,456,300 22,171,070,300 2 182 DEFI Danasupra Erapacific Tbk. --U8---2 1,795 1,795 0 0.00 4 2,000 3,590,000 2 183 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 2 200 10,000 1 184 DFAM Dafam Property Indonesia Tbk. --U9---2 392 392 0 0.00 68 152,000 59,665,400 2 185 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 0 0 0 1 186 DIGI Arkadia Digital Media Tbk. --U9---2 2,010 2,000 -10 -0.50 1 100 200,000 2 187 DILD Intiland Development Tbk. --U6---1 276 274 -2 -0.72 85 1,830,100 500,164,200 1 188 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,260 2,280 20 0.88 7 9,500 21,249,000 2 189 DKFT Central Omega Resources Tbk. --S2---2 121 117 -4 -3.31 942 4,731,000 558,214,400 2 190 DLTA Delta Djakarta Tbk. --U5---1 6,500 6,300 -200 -3.08 8 5,700 35,915,000 1 191 DMAS Puradelta Lestari Tbk. --M6K--1 288 276 -12 -4.17 1,674 29,516,000 8,216,744,400 1 192 DMMX Digital Mediatama Maxima Tbk. --U9---2 180 176 -4 -2.22 86 601,700 105,145,200 2 193 DMND Diamond Food Indonesia Tbk. --U5---1 950 935 -15 -1.58 68 75,700 70,061,500 1 194 DNAR Bank Oke Indonesia Tbk. --U8---1 256 272 16 6.25 3 500 136,800 1 195 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,200 0 0.00 2 600 1,920,000 2 196 DOID Delta Dunia Makmur Tbk. --S2---1 224 212 -12 -5.36 556 9,606,600 2,078,689,400 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 97 98 1 1.03 11 17,100 1,630,100 1 200 DSNG Dharma Satya Nusantara Tbk. --S1---1 440 440 0 0.00 38 635,000 281,070,000 1 201 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 17,875 0 0.00 0 0 0 1 202 DUCK Jaya Bersama Indo Tbk. --U9---1 1,210 1,200 -10 -0.83 67 279,000 333,562,500 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 2,200 2,200 0 0.00 1 100 220,000 1 205 DWGL Dwi Guna Laksana Tbk. --U9---2 278 270 -8 -2.88 97 147,000 39,288,600 2 206 DYAN Dyandra Media International Tbk. --S9---1 64 64 0 0.00 171 1,207,600 77,731,900 1 207 EAST Eastparc Hotel Tbk. --S9---2 86 84 -2 -2.33 105 594,500 50,401,200 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 1,055 1,055 0 0.00 71 153,000 159,364,000 1 210 ELSA Elnusa Tbk. --S2K--1 262 254 -8 -3.05 947 17,525,900 4,496,837,400 1 211 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 6 800 40,000 1 212 EMDE Megapolitan Developments Tbk. --U6---2 200 200 0 0.00 1 10,000 2,000,000 2 213 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,500 5,200 -300 -5.45 2 300 1,560,000 1 214 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 17 1,119,900 55,995,000 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 1,850 1,850 0 0.00 3 1,000 1,850,000 2 217 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,780 1,860 80 4.49 6,074 38,112,000 70,775,210,000 1 218 ERTX Eratex Djaja Tbk. --U4---2 132 131 -1 -0.76 8 30,600 3,441,400 2 219 ESIP Sinergi Inti Plastindo Tbk. --U3---2 156 155 -1 -0.64 67 99,000 15,487,500 2 220 ESSA Surya Esa Perkasa Tbk. --S2K--1 238 230 -8 -3.36 299 3,670,100 848,959,000 1 221 ESTI Ever Shine Tex Tbk. --U4---1 50 51 1 2.00 8 105,300 5,271,000 1 222 ETWA Eterindo Wahanatama Tbk --U3---1 54 51 -3 -5.56 20 430,600 21,900,200 1 223 EXCL XL Axiata Tbk. --S7BXO1 2,680 2,600 -80 -2.99 3,150 13,942,600 36,443,769,000 1 224 FAST Fast Food Indonesia Tbk. SSU9---2 1,175 1,180 5 0.43 275 152,000 178,118,500 2 225 FASW Fajar Surya Wisesa Tbk. --U3---1 7,125 7,125 0 0.00 0 0 0 1 226 FILM MD Pictures Tbk. --U9---1 200 208 8 4.00 1,140 7,137,900 1,478,940,900 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---2 134 133 -1 -0.75 805 2,876,200 385,487,500 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 67 70 3 4.48 20 54,300 3,751,900 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 90 -3 -3.23 76 235,400 21,321,000 2 233 FORU Fortune Indonesia Tbk --U9---2 105 105 0 0.00 0 0 0 2 234 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 0 0.00 2 200 10,000 1 235 FPNI Lotte Chemical Titan Tbk. --U3---2 85 83 -2 -2.35 350 3,027,800 259,843,200 2 236 FREN Smartfren Telecom Tbk. --U7---1 104 113 9 8.65 6,111 199,065,700 22,440,046,900 1 237 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 105 0 0.00 0 0 0 2 238 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 2 200 10,000 1 239 GDST Gunawan Dianjaya Steel Tbk. --U3---2 73 71 -2 -2.74 63 691,600 48,479,700 2 240 GDYR Goodyear Indonesia Tbk. --U4---1 1,950 2,000 50 2.56 2 800 1,600,000 1 241 GEMA Gema Grahasarana Tbk. --U9---2 370 364 -6 -1.62 3 11,300 4,121,000 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 55,575 55,975 400 0.72 1,765 692,600 38,758,402,500 1 244 GGRP Gunung Raja Paksi Tbk. --U3---2 422 422 0 0.00 37 12,800 5,701,800 2 245 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,350 1,355 5 0.37 14 4,100 5,485,500 1 246 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 334 318 -16 -4.79 3,151 27,315,700 8,804,142,000 1 247 GJTL Gajah Tunggal Tbk. --S4---1 482 474 -8 -1.66 182 823,300 394,979,200 1 248 GLOB Global Teleshop Tbk. --U9---2 348 330 -18 -5.17 11 4,000 1,266,400 2 249 GLVA Galva Technologies Tbk. --U9---2 260 280 20 7.69 35 192,800 53,599,000 2 250 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 97 95 -2 -2.06 355 3,843,500 367,233,400 1 251 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,950 18,900 -50 -0.26 2 200 3,780,000 2 252 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 220 220 0 0.00 2 200 45,400 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 1,325 1,325 0 0.00 105 262,300 347,146,500 1 255 GPRA Perdana Gapuraprima Tbk. --U6---1 55 52 -3 -5.45 28 2,491,400 132,176,700 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---2 110 110 0 0.00 2 1,100 121,200 2 259 GWSA Greenwood Sejahtera Tbk. --U6---1 143 137 -6 -4.20 6 6,600 923,500 1 260 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 2 10,100 505,000 1 261 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 262 HDFA Radana Bhaskara Finance Tbk. --U8---1 149 149 0 0.00 7 73,400 10,936,600 1 263 HDIT Hensel Davest Indonesia Tbk. --U9---1 575 585 10 1.74 2 300 174,000 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 3,390 3,300 -90 -2.65 125 177,100 581,374,000 1 266 HELI Jaya Trishindo Tbk. --U7---2 172 170 -2 -1.16 1 100 17,000 2 267 HERO Hero Supermarket Tbk. --U9---1 960 950 -10 -1.04 7 38,600 34,397,000 1 268 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,200 3,180 -20 -0.62 58 230,600 735,710,000 1 269 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 570 570 0 0.00 1 700 399,000 1 270 HKMU HK Metals Utama Tbk. --U9---1 144 143 -1 -0.69 103 1,006,400 143,771,700 1 271 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,945 1,920 -25 -1.29 4,454 38,132,100 73,288,685,000 1 272 HOKI Buyung Poetra Sembada Tbk. --U5K--1 1,000 1,000 0 0.00 844 22,514,600 22,492,607,500 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---1 107 107 0 0.00 82 94,173,700 10,076,981,300 1 275 HRME Menteng Heritage Realty Tbk. --U9---2 950 945 -5 -0.53 329 52,339,200 50,038,362,500 2 276 HRTA Hartadinata Abadi Tbk. --S5---1 254 254 0 0.00 46 321,400 81,226,400 1 277 HRUM Harum Energy Tbk. --M2K--1 1,215 1,215 0 0.00 42 189,400 230,428,000 1 278 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 1 100 5,000 2 279 IBFN Intan Baruprana Finance Tbk. --U8---2 372 362 -10 -2.69 4 400 146,400 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 11,225 10,950 -275 -2.45 2,730 4,520,700 49,924,710,000 1 282 ICON Island Concepts Indonesia Tbk. --U9---2 75 74 -1 -1.33 11 52,700 4,030,200 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---1 162 165 3 1.85 48 246,800 40,316,100 1 285 IFSH Ifishdeco Tbk. --U2---2 476 480 4 0.84 3 1,200 576,000 2 286 IGAR Champion Pacific Indonesia Tbk. --U3---1 300 298 -2 -0.67 33 55,900 16,617,800 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 3 22,800 1,140,000 1 289 IKAN Era Mandiri Cemerlang Tbk. --U5---2 210 200 -10 -4.76 64 151,600 30,372,800 2 290 IKBI Sumi Indo Kabel Tbk. --U4---2 278 278 0 0.00 0 0 0 2 291 IMAS Indomobil Sukses Internasional Tbk. --M4---1 855 840 -15 -1.75 117 184,800 155,695,500 1 292 IMJS Indomobil Multi Jasa Tbk. --M8---1 246 246 0 0.00 9 21,100 5,178,400 1 293 IMPC Impack Pratama Industri Tbk. --U3---2 1,085 1,085 0 0.00 67 404,700 437,652,000 2 294 INAF Indofarma (Persero) Tbk. --U5---1 690 675 -15 -2.17 494 1,116,100 756,661,500 1 295 INAI Indal Aluminium Industry Tbk. --U3---2 414 410 -4 -0.97 3 500 205,800 2 296 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 1 100 5,000 2 297 INCI Intanwijaya Internasional Tbk --U3---1 396 396 0 0.00 0 0 0 1 298 INCO Vale Indonesia Tbk. --S2XXO1 3,120 3,060 -60 -1.92 2,333 7,151,700 22,006,438,000 1 299 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,300 7,200 -100 -1.37 3,765 6,993,800 50,386,025,000 1 300 INDO Royalindo Investa Wijaya Tbk. --U6---2 112 106 -6 -5.36 366 1,666,300 181,457,900 2 301 INDR Indo-Rama Synthetics Tbk. --U4---1 2,190 2,220 30 1.37 12 9,200 20,307,000 1 302 INDS Indospring Tbk. --M4---1 1,905 1,915 10 0.52 4 6,800 12,995,500 1 303 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 2 5,000 251,000 2 304 INDY Indika Energy Tbk. --S2K--1 935 915 -20 -2.14 2,127 8,329,100 7,601,616,000 1 305 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,625 6,375 -250 -3.77 3,171 4,702,200 30,325,350,000 1 306 INOV Inocycle Technology Group Tbk. --M3---2 310 310 0 0.00 25 88,900 27,190,800 2 307 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 50 -1 -1.96 25 306,100 15,305,800 1 308 INPP Indonesian Paradise Property Tbk. --U9---2 800 815 15 1.88 5 1,000 801,500 2 309 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,900 3,890 -10 -0.26 75 63,300 246,880,000 2 310 INRU Toba Pulp Lestari Tbk. --U3---2 620 620 0 0.00 0 0 0 2 311 INTA Intraco Penta Tbk. --U9---2 464 460 -4 -0.86 3 2,000 920,000 2 312 INTD Inter Delta Tbk --U9---2 236 268 32 13.56 6 11,500 3,100,800 2 313 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 17,300 16,575 -725 -4.19 2,746 2,515,700 41,931,715,000 1 314 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 555 545 -10 -1.80 136 585,300 318,684,000 2 315 IPCM Jasa Armada Indonesia Tbk. --U7---2 164 166 2 1.22 9 6,500 1,078,100 2 316 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 70 70 0 0.00 20 258,700 18,239,100 1 317 IPTV MNC Vision Networks Tbk. --U9---1 384 382 -2 -0.52 66 857,000 326,921,200 1 318 IRRA Itama Ranoraya Tbk. --U9---2 750 730 -20 -2.67 273 5,471,400 4,045,475,000 2 319 ISAT Indosat Tbk. --S7K--1 2,300 2,200 -100 -4.35 1,581 4,012,100 8,944,246,000 1 320 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 177 175 -2 -1.13 558 7,833,000 1,365,082,300 1 321 ITIC Indonesian Tobacco Tbk. --U5---2 2,050 2,110 60 2.93 1,542 7,498,300 15,131,466,500 2 322 ITMA Sumber Energi Andalan Tbk. --U9---2 400 330 -70 -17.50 209 575,100 193,957,400 2 323 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,925 10,575 -350 -3.20 2,761 1,617,700 17,151,052,500 1 324 JAST Jasnita Telekomindo Tbk. --U7---2 1,420 1,465 45 3.17 45 39,600 57,127,000 2 325 JAWA Jaya Agra Wattie Tbk. --U1---1 80 89 9 11.25 1 100 8,900 1 326 JAYA Armada Berjaya Trans Tbk. --U7---2 78 78 0 0.00 24 154,300 11,940,900 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 1 100 5,000 2 329 JIHD Jakarta International Hotels & Development Tbk. --U9---2 525 525 0 0.00 1 6,000 3,150,000 2 330 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 480 476 -4 -0.83 3 2,400 1,150,000 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---2 575 550 -25 -4.35 12 10,300 5,673,500 2 333 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,590 1,555 -35 -2.20 1,811 4,658,300 7,247,141,000 1 334 JRPT Jaya Real Property Tbk. --S6K--1 490 488 -2 -0.41 267 10,134,000 4,945,204,000 1 335 JSKY Sky Energy Indonesia Tbk. --U4---1 112 114 2 1.79 2,885 33,979,500 3,974,197,800 1 336 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,050 5,000 -50 -0.99 1,258 3,182,900 15,942,062,500 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---2 985 985 0 0.00 9 182,200 179,467,000 2 339 KAEF Kimia Farma (Persero) Tbk. --M5---1 820 795 -25 -3.05 721 2,884,800 2,322,239,000 1 340 KARW ICTSI Jasa Prima Tbk. --U7---2 52 50 -2 -3.85 14 19,600 994,500 2 341 KAYU Darmi Bersaudara Tbk. --U9---2 65 64 -1 -1.54 391 5,093,900 328,372,800 2 342 KBLI KMI Wire & Cable Tbk. --S4K--1 464 456 -8 -1.72 234 2,566,500 1,165,360,400 1 343 KBLM Kabelindo Murni Tbk. --U4---2 242 256 14 5.79 46 395,100 107,778,400 2 344 KBLV First Media Tbk. --U9---2 280 280 0 0.00 1 3,000 840,000 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 1,090 1,000 -90 -8.26 6 1,800 1,828,500 2 347 KEEN Kencana Energi Lestari Tbk. --S7---1 396 398 2 0.51 40 1,160,900 460,702,400 1 348 KEJU Mulia Boga Raya Tbk. --U5---2 835 835 0 0.00 39 127,500 108,015,500 2 349 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 51 50 -1 -1.96 4 1,600 80,000 2 350 KICI Kedaung Indah Can Tbk --U5---1 228 180 -48 -21.05 11 4,000 737,500 1 351 KIJA Kawasan Industri Jababeka Tbk. --S6---1 292 288 -4 -1.37 867 2,835,400 811,739,600 1 352 KINO Kino Indonesia Tbk. --M5---1 3,120 3,070 -50 -1.60 112 347,500 1,069,816,000 1 353 KIOS Kioson Komersial Indonesia Tbk. --U9---2 256 256 0 0.00 3 4,400 1,057,800 2 354 KJEN Krida Jaringan Nusantara Tbk. --U7---2 2,010 2,000 -10 -0.50 22 26,400 52,790,000 2 355 KKGI Resource Alam Indonesia Tbk. --U2---1 210 208 -2 -0.95 1 100 20,800 1 356 KLBF Kalbe Farma Tbk. --S5BXO1 1,420 1,365 -55 -3.87 3,270 30,858,700 42,520,655,000 1 357 KMTR Kirana Megatara Tbk. --U3---2 270 266 -4 -1.48 3 17,200 4,613,600 2 358 KOBX Kobexindo Tractors Tbk. --U9---1 117 110 -7 -5.98 59 102,600 11,514,700 1 359 KOIN Kokoh Inti Arebama Tbk --U9---2 135 130 -5 -3.70 3 400 55,300 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---2 605 610 5 0.83 7 31,400 19,154,000 2 362 KOTA DMS Propertindo Tbk. --U6---1 725 690 -35 -4.83 67 10,933,900 7,794,522,000 1 363 KPAL Steadfast Marine Tbk. --U4---1 150 149 -1 -0.67 36 63,400 9,204,800 1 364 KPAS Cottonindo Ariesta Tbk. --U5---2 52 51 -1 -1.92 48 530,500 27,290,400 2 365 KPIG MNC Land Tbk. --S9---2 125 124 -1 -0.80 270 327,700 40,745,600 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---1 270 264 -6 -2.22 308 1,720,200 454,947,600 1 368 KREN Kresna Graha Investama Tbk. --U9---1 470 464 -6 -1.28 943 31,856,300 14,876,269,000 1 369 LAND Trimitra Propertindo Tbk. --U6---2 860 885 25 2.91 35 162,300 143,642,500 2 370 LAPD Leyand International Tbk. --U7---2 50 50 0 0.00 1 100 5,000 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---2 332 340 8 2.41 8 159,000 53,390,000 2 373 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 2 200 10,000 1 374 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,150 5,850 -300 -4.88 2 2,500 14,625,000 1 375 LINK Link Net Tbk. --S9---1 3,570 3,550 -20 -0.56 680 1,264,900 4,488,118,000 1 376 LION Lion Metal Works Tbk. --U3---1 490 480 -10 -2.04 8 2,600 1,282,000 1 377 LMAS Limas Indonesia Makmur Tbk --U9---2 95 90 -5 -5.26 260 1,435,800 131,900,700 2 378 LMPI Langgeng Makmur Industri Tbk. --U5---2 90 89 -1 -1.11 1 1,200 106,800 2 379 LMSH Lionmesh Prima Tbk. --U3---2 282 242 -40 -14.18 1 100 24,200 2 380 LPCK Lippo Cikarang Tbk --U6---1 825 810 -15 -1.82 323 474,700 387,778,000 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---2 214 214 0 0.00 2 7,500 1,605,000 2 383 LPKR Lippo Karawaci Tbk. --S6K--1 232 232 0 0.00 1,164 15,008,000 3,478,559,400 1 384 LPLI Star Pacific Tbk --U9---2 66 58 -8 -12.12 5 2,000 120,200 2 385 LPPF Matahari Department Store Tbk. --S9XXO1 3,550 3,470 -80 -2.25 1,512 2,771,100 9,811,162,000 1 386 LPPS Lippo Securities Tbk. --U8---2 78 77 -1 -1.28 2 10,000 770,000 2 387 LRNA Eka Sari Lorena Transport Tbk. --U7---2 155 145 -10 -6.45 3 1,100 161,500 2 388 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,150 1,120 -30 -2.61 1,830 12,513,400 14,150,490,500 1 389 LTLS Lautan Luas Tbk. --U9---1 605 590 -15 -2.48 4 76,100 44,901,000 1 390 LUCK Sentral Mitra Informatika Tbk. --U9---2 436 436 0 0.00 791 3,000,000 1,293,717,800 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 1 100 5,000 2 393 MAIN Malindo Feedmill Tbk. --S3K--1 870 840 -30 -3.45 351 1,015,300 861,750,000 1 394 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 12 284,900 14,245,000 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 3,990 4,000 10 0.25 1 15,000 60,000,000 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--1 845 835 -10 -1.18 1,325 15,170,500 12,691,169,000 1 399 MARI Mahaka Radio Integra Tbk. --U9---2 160 168 8 5.00 1 100 16,800 2 400 MARK Mark Dynamics Indonesia Tbk. --U3---1 478 478 0 0.00 104 1,499,800 718,069,000 1 401 MASA Multistrada Arah Sarana Tbk. --U4---1 478 496 18 3.77 1 100 49,600 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 1,975 1,910 -65 -3.29 15 4,500 8,653,500 2 404 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 432 426 -6 -1.39 104 248,400 106,390,600 1 405 MBTO Martina Berto Tbk. --U5---1 84 84 0 0.00 4 1,300 107,400 1 406 MCAS M Cash Integrasi Tbk. --S9---2 1,755 1,755 0 0.00 54 59,800 104,299,500 2 407 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 105 103 -2 -1.90 38 1,045,100 108,309,400 1 408 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 2 200 10,000 1 409 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,300 1,340 40 3.08 10,524 139,312,300 184,591,126,500 2 410 MDKI Emdeki Utama Tbk. --U3---2 184 176 -8 -4.35 8 10,700 1,889,200 2 411 MDLN Modernland Realty Tbk. --S6---1 182 181 -1 -0.55 57 1,710,900 309,324,200 1 412 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 1 100 5,000 1 413 MEDC Medco Energi Internasional Tbk. --S2K--1 715 690 -25 -3.50 2,455 43,695,000 30,643,575,000 1 414 MEGA Bank Mega Tbk. --U8---1 5,650 5,300 -350 -6.19 13 20,800 108,585,000 1 415 MERK Merck Tbk. --U5---2 2,230 2,200 -30 -1.35 12 5,700 12,608,000 2 416 META Nusantara Infrastructure Tbk. --U7---1 150 147 -3 -2.00 46 330,500 48,952,000 1 417 MFIN Mandala Multifinance Tbk. --U8---2 1,280 1,280 0 0.00 5 1,300 1,634,000 2 418 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 406 390 -16 -3.94 5 800 315,000 2 419 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 420 MGRO Mahkota Group Tbk. --S1K--1 825 820 -5 -0.61 237 1,737,500 1,422,083,500 1 421 MICE Multi Indocitra Tbk. --U9---2 354 354 0 0.00 236 92,600 32,780,400 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 2,590 2,580 -10 -0.39 839 2,620,000 6,673,744,000 1 424 MINA Sanurhasta Mitra Tbk. --U9---2 67 90 23 34.33 1,730 14,772,400 1,284,906,000 2 425 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 1 100 5,000 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 9,719 15,779,300 792,910,400 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 15,150 -50 -0.33 6 1,900 28,800,000 1 430 MLIA Mulia Industrindo Tbk --U3---2 600 605 5 0.83 393 7,071,400 4,279,760,000 2 431 MLPL Multipolar Tbk. --S9---1 67 68 1 1.49 45 152,900 10,302,400 1 432 MLPT Multipolar Technology Tbk. --U9---1 384 380 -4 -1.04 4 600 229,200 1 433 MMLP Mega Manunggal Property Tbk. --S6---2 174 174 0 0.00 26 1,062,900 185,782,000 2 434 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,475 1,440 -35 -2.37 29,417 27,788,800 39,909,781,500 1 435 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 1,020 -10 -0.97 4 4,300 4,366,000 2 436 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 640 645 5 0.78 191 1,189,200 765,026,000 1 437 MPOW Megapower Makmur Tbk. --U7---2 72 68 -4 -5.56 83 238,300 16,475,200 2 438 MPPA Matahari Putra Prima Tbk. --U9---1 117 115 -2 -1.71 94 1,364,600 159,285,000 1 439 MPRO Maha Properti Indonesia Tbk. --U6---2 990 990 0 0.00 0 0 0 2 440 MRAT Mustika Ratu Tbk. --U5---1 145 133 -12 -8.28 5 3,700 532,700 1 441 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,000 5,000 0 0.00 4 1,000 5,000,000 2 442 MSIN MNC Studios International Tbk. --M9---2 394 392 -2 -0.51 48 52,600 20,367,200 2 443 MSKY MNC Sky Vision Tbk. --U9---1 1,295 1,265 -30 -2.32 2 800 1,033,000 1 444 MTDL Metrodata Electronics Tbk. --S9K--1 1,725 1,745 20 1.16 315 1,898,900 3,311,362,500 1 445 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 1 100 5,000 2 446 MTLA Metropolitan Land Tbk. --U6---1 498 498 0 0.00 0 0 0 1 447 MTPS Meta Epsi Tbk. --U7---2 286 286 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---2 169 151 -18 -10.65 15 5,200 963,600 2 450 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 59 60 1 1.69 15 68,700 4,018,300 2 451 MYOH Samindo Resources Tbk. --U2---1 1,175 1,175 0 0.00 12 34,800 40,821,000 1 452 MYOR Mayora Indah Tbk. --M5KB-1 1,985 1,955 -30 -1.51 1,094 4,078,600 7,984,050,000 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 50 53 3 6.00 4 400 20,900 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 1,135 1,125 -10 -0.88 689 40,129,800 45,076,111,500 2 458 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 131 131 0 0.00 0 0 0 2 459 NFCX NFC Indonesia Tbk. --S9---2 2,850 2,830 -20 -0.70 15 4,600 12,845,000 2 460 NICK Charnic Capital Tbk. --U9---2 282 306 24 8.51 3 4,000 1,130,400 2 461 NIKL Pelat Timah Nusantara Tbk. --U3---1 482 476 -6 -1.24 467 1,258,700 601,999,800 1 462 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 463 NIRO City Retail Developments Tbk. --U6---2 147 147 0 0.00 5 110,000 16,100,000 2 464 NISP Bank OCBC NISP Tbk. --U8---1 855 855 0 0.00 6 700 596,000 1 465 NOBU Bank Nationalnobu Tbk. --U8---1 915 915 0 0.00 0 0 0 1 466 NRCA Nusa Raya Cipta Tbk. --U6---1 348 334 -14 -4.02 67 320,900 110,010,200 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 0 0 0 1 469 OASA Protech Mitra Perkasa Tbk. --U7---2 380 380 0 0.00 0 0 0 2 470 OCAP Onix Capital Tbk. --U9---2 114 93 -21 -18.42 8 5,800 546,000 2 471 OKAS Ancora Indonesia Resources Tbk. --U9---2 105 110 5 4.76 22 6,900 719,100 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 77 1 1.32 36 339,700 25,871,100 2 474 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 63 267,100 13,355,000 1 475 PALM Provident Agro Tbk. --U1---2 192 182 -10 -5.21 12 4,100 753,500 2 476 PAMG Bima Sakti Pertiwi Tbk. --U6---1 160 159 -1 -0.62 476 3,913,600 624,301,600 1 477 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 86 82 -4 -4.65 8 8,700 716,000 2 478 PANR Panorama Sentrawisata Tbk. --U9---1 244 236 -8 -3.28 184 662,200 160,040,800 1 479 PANS Panin Sekuritas Tbk. --U8---1 1,205 1,160 -45 -3.73 130 212,300 251,501,000 1 480 PBID Panca Budi Idaman Tbk. --U3---1 985 935 -50 -5.08 6 3,300 3,239,000 1 481 PBRX Pan Brothers Tbk. --S4---1 384 368 -16 -4.17 70 179,900 67,262,200 1 482 PBSA Paramita Bangun Sarana Tbk. --U6---1 755 755 0 0.00 0 0 0 1 483 PCAR Prima Cakrawala Abadi Tbk. --U5---2 272 270 -2 -0.74 11 1,900 482,400 2 484 PDES Destinasi Tirta Nusantara Tbk --U9---2 725 725 0 0.00 0 0 0 2 485 PEGE Panca Global Kapital Tbk. --U9---2 134 149 15 11.19 2 200 29,400 2 486 PEHA Phapros Tbk. --U5---2 935 945 10 1.07 6 1,100 1,039,500 2 487 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,555 1,525 -30 -1.93 6,203 56,583,600 86,767,180,500 1 488 PGJO Tourindo Guide Indonesia Tbk. --U----3 93 85 -8 -8.60 60 794,600 67,121,500 3 489 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 344 290 -54 -15.70 1 100 29,000 2 490 PICO Pelangi Indah Canindo Tbk --U3---2 750 775 25 3.33 174 1,139,500 821,883,000 2 491 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 850 845 -5 -0.59 26 12,500 10,613,000 1 492 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 5 15,700 785,000 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 3 300 959,000 1 495 PMJS Putra Mandiri Jembar Tbk. --U9---2 125 126 1 0.80 47 192,400 23,993,100 2 496 PNBN Bank Pan Indonesia Tbk --M8K--1 1,230 1,210 -20 -1.63 287 3,948,700 4,758,257,500 1 497 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 2 200 10,000 1 498 PNIN Paninvest Tbk. --U8---1 1,050 1,000 -50 -4.76 40 382,400 385,242,000 1 499 PNLF Panin Financial Tbk. --S8K--1 280 276 -4 -1.43 744 21,356,400 5,901,687,200 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 52 0 0.00 28 226,100 11,398,100 2 502 POLI Pollux Investasi Internasional Tbk. --U6---2 1,100 1,130 30 2.73 6 700 805,500 2 503 POLL Pollux Properti Indonesia Tbk. --U6---1 11,625 11,600 -25 -0.22 1,783 587,700 6,825,157,500 1 504 POLU Golden Flower Tbk. --U4---2 2,190 2,190 0 0.00 0 0 0 2 505 POLY Asia Pacific Fibers Tbk --U4---2 51 50 -1 -1.96 8 160,300 8,056,700 2 506 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 7 11,200 560,000 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 2 500 25,000 2 509 POWR Cikarang Listrindo Tbk. --M7---2 810 800 -10 -1.23 255 1,255,700 1,000,471,500 2 510 PPRE PP Presisi Tbk. --U7---1 198 197 -1 -0.51 2,281 7,650,900 1,510,921,400 1 511 PPRO PP Properti Tbk. --U6K--1 52 51 -1 -1.92 530 27,291,800 1,397,212,800 1 512 PRAS Prima Alloy Steel Universal Tbk. --U4---1 165 165 0 0.00 0 0 0 1 513 PRDA Prodia Widyahusada Tbk. --U9---1 3,690 3,690 0 0.00 7 2,900 10,730,000 1 514 PRIM Royal Prima Tbk. --U9---2 292 330 38 13.01 21 29,100 8,988,200 2 515 PSAB J Resources Asia Pasifik Tbk. --M2---2 250 262 12 4.80 3,040 103,343,000 26,512,141,000 2 516 PSDN Prasidha Aneka Niaga Tbk --U5---2 180 180 0 0.00 0 0 0 2 517 PSGO Palma Serasih Tbk. --U1---2 133 135 2 1.50 149 185,100 23,567,000 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---1 171 169 -2 -1.17 17 35,500 6,070,800 1 520 PTBA Bukit Asam Tbk. --S2BXO1 2,490 2,410 -80 -3.21 4,690 22,774,600 55,064,356,000 1 521 PTIS Indo Straits Tbk. --U7---1 95 95 0 0.00 5 800 76,000 1 522 PTPP PP (Persero) Tbk. --S6XXO1 1,475 1,410 -65 -4.41 2,508 12,238,600 17,447,056,000 1 523 PTPW Pratama Widya Tbk. --U7---2 875 875 0 0.00 19 42,200 36,921,500 2 524 PTRO Petrosea Tbk. --S2---1 1,500 1,500 0 0.00 80 215,300 322,560,000 1 525 PTSN Sat Nusapersada Tbk --M4---1 234 230 -4 -1.71 29 280,100 64,214,000 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---1 290 286 -4 -1.38 2 700 200,200 1 528 PURA Putra Rajawali Kencana Tbk. --U7---2 206 206 0 0.00 2,256 21,094,800 4,330,367,200 2 529 PURE Trinitan Metals and Minerals Tbk. --U3---1 125 127 2 1.60 1,236 7,718,600 993,224,200 1 530 PWON Pakuwon Jati Tbk. --S6B3O1 580 575 -5 -0.86 3,069 27,125,000 15,720,341,000 1 531 PYFA Pyridam Farma Tbk --U5---2 185 185 0 0.00 0 0 0 2 532 PZZA Sarimelati Kencana Tbk. --U9---1 1,010 1,010 0 0.00 183 156,100 157,653,000 1 533 RAJA Rukun Raharja Tbk. --S7---1 124 123 -1 -0.81 195 1,732,500 212,847,800 1 534 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 995 985 -10 -1.01 940 4,815,400 4,759,245,500 1 535 RANC Supra Boga Lestari Tbk. --U9---1 290 290 0 0.00 2 400 116,000 1 536 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 53 51 -2 -3.77 73 1,083,100 55,476,700 1 537 RDTX Roda Vivatex Tbk --U6---1 5,200 5,100 -100 -1.92 5 8,900 45,640,000 1 538 REAL Repower Asia Indonesia Tbk. --U6---2 112 106 -6 -5.36 3,200 39,007,100 4,219,879,500 2 539 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 150 113 -37 -24.67 2 200 25,600 1 540 RICY Ricky Putra Globalindo Tbk --U4---1 141 141 0 0.00 4 600 83,200 1 541 RIGS Rig Tenders Indonesia Tbk. --U7---2 288 284 -4 -1.39 20 85,400 24,353,800 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---2 468 470 2 0.43 88 616,500 288,526,000 2 544 RMBA Bentoel Internasional Investama Tbk. --U5---1 308 308 0 0.00 0 0 0 1 545 RODA Pikko Land Development Tbk. --U6---2 58 64 6 10.34 384 4,098,200 257,797,700 2 546 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 0 0.00 138 1,225,900 1,584,898,000 1 547 RUIS Radiant Utama Interinsco Tbk. --U2---2 224 220 -4 -1.79 1 300 66,000 2 548 SAFE Steady Safe Tbk --U7---2 195 198 3 1.54 67 205,500 40,406,300 2 549 SAME Sarana Meditama Metropolitan Tbk. --M9---2 195 198 3 1.54 7 101,700 20,135,200 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 53 54 1 1.89 10 6,700 367,800 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 9,075 9,100 25 0.28 1 1,000 9,100,000 1 554 SCMA Surya Citra Media Tbk. --S9XXO1 1,330 1,250 -80 -6.02 3,666 21,361,600 27,151,844,500 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 9 133,000 6,650,000 2 557 SDPC Millennium Pharmacon International Tbk. --U9---1 97 98 1 1.03 81 291,000 28,607,600 1 558 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 780 775 -5 -0.64 3 7,100 5,503,000 1 559 SFAN Surya Fajar Capital Tbk. --U9---2 890 885 -5 -0.56 4 8,700 7,699,500 2 560 SGRO Sampoerna Agro Tbk. --U1---1 2,260 2,340 80 3.54 1 100 234,000 1 561 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,930 3,700 -230 -5.85 19 8,500 31,078,000 2 562 SHIP Sillo Maritime Perdana Tbk. --M7---2 745 745 0 0.00 91 515,400 380,376,500 2 563 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,300 1,275 -25 -1.92 1,623 6,757,000 8,607,000,000 1 564 SILO Siloam International Hospitals Tbk. --M9K--1 6,850 6,825 -25 -0.36 154 150,800 1,028,905,000 1 565 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 566 SIMP Salim Ivomas Pratama Tbk. --M1---1 356 352 -4 -1.12 316 2,502,200 882,365,400 1 567 SINI Singaraja Putra Tbk. --U3---2 1,195 1,245 50 4.18 3 900 1,080,500 2 568 SIPD Sierad Produce Tbk. --U3---2 1,000 1,000 0 0.00 0 0 0 2 569 SKBM Sekar Bumi Tbk. --U5---2 390 390 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---2 496 496 0 0.00 14 31,200 15,530,600 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 4,750 4,720 -30 -0.63 30 24,400 115,512,000 2 574 SMAR Smart Tbk. --U1---2 3,600 3,590 -10 -0.28 12 8,000 28,759,000 2 575 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 312 302 -10 -3.21 950 5,272,700 1,601,687,400 1 576 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 990 985 -5 -0.51 5 5,600 5,543,500 1 577 SMDM Suryamas Dutamakmur Tbk. --U6---2 102 109 7 6.86 3 11,100 1,169,300 2 578 SMDR Samudera Indonesia Tbk. --U7---1 200 200 0 0.00 13 50,600 10,112,900 1 579 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,775 11,600 -175 -1.49 2,876 7,439,300 87,058,880,000 1 580 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 208 200 -8 -3.85 54 27,200 5,394,400 1 581 SMMA Sinarmas Multiartha Tbk. --U8---1 15,225 14,850 -375 -2.46 1 100 1,485,000 1 582 SMMT Golden Eagle Energy Tbk. --U2---2 108 105 -3 -2.78 7 7,300 745,700 2 583 SMRA Summarecon Agung Tbk. --S6K--1 905 895 -10 -1.10 2,043 15,746,100 14,331,112,500 1 584 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 585 SMSM Selamat Sempurna Tbk. --S4K--1 1,440 1,440 0 0.00 1,099 3,425,500 4,936,246,500 1 586 SOCI Soechi Lines Tbk. --M7---1 137 135 -2 -1.46 297 4,307,300 586,150,200 1 587 SONA Sona Topas Tourism Industry Tbk. --U9---1 4,900 4,900 0 0.00 0 0 0 1 588 SOSS Shield On Service Tbk. --U9---2 388 368 -20 -5.15 122 187,300 64,349,400 2 589 SOTS Satria Mega Kencana Tbk. --U9---2 228 236 8 3.51 1 200 47,200 2 590 SPMA Suparma Tbk. --U3---1 306 296 -10 -3.27 8 40,400 11,895,400 1 591 SPTO Surya Pertiwi Tbk. --S9K--2 825 825 0 0.00 3 10,000 8,250,000 2 592 SQMI Wilton Makmur Indonesia Tbk. --U9---2 252 264 12 4.76 1,775 14,595,800 3,829,598,800 2 593 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 220 236 16 7.27 6 7,700 1,773,400 1 594 SRIL Sri Rejeki Isman Tbk. --S4LKO1 228 220 -8 -3.51 3,740 184,441,800 41,831,246,200 1 595 SRSN Indo Acidatama Tbk --U3---1 61 62 1 1.64 33 340,000 20,735,200 1 596 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,580 3,580 0 0.00 0 0 0 2 597 SSIA Surya Semesta Internusa Tbk. --S6K--1 685 670 -15 -2.19 570 12,796,000 8,635,803,500 1 598 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 800 795 -5 -0.62 535 58,970,500 46,499,833,500 1 599 SSTM Sunson Textile Manufacture Tbk --U4---2 496 498 2 0.40 1 10,000 4,980,000 2 600 STAR Buana Artha Anugerah Tbk. --U4---1 155 152 -3 -1.94 24 200,100 30,290,700 1 601 STTP Siantar Top Tbk. --U5---2 7,700 9,000 1,300 16.88 7 700 6,062,500 2 602 SUGI Sugih Energy Tbk. --U9---2 50 50 0 0.00 0 0 0 2 603 SULI SLJ Global Tbk. --U3---1 50 51 1 2.00 9 374,400 18,720,100 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 86 -2 -2.27 62 652,800 55,932,500 2 607 TALF Tunas Alfin Tbk. --U3---2 248 290 42 16.94 1 100 29,000 2 608 TAMA Lancartama Sejati Tbk. --U6---2 426 446 20 4.69 2,421 46,322,600 20,311,522,000 2 609 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 164 153 -11 -6.71 1,435 38,872,600 6,320,010,600 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 1 100 5,000 1 612 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,180 1,160 -20 -1.69 1,056 17,533,900 20,452,735,500 1 613 TBLA Tunas Baru Lampung Tbk. --S5---1 745 730 -15 -2.01 893 2,647,400 1,946,704,500 1 614 TBMS Tembaga Mulia Semanan Tbk. --U3---2 830 840 10 1.20 1 100 84,000 2 615 TCID Mandom Indonesia Tbk. --U5---1 9,800 9,800 0 0.00 0 0 0 1 616 TCPI Transcoal Pacific Tbk. --U7---2 7,125 7,100 -25 -0.35 4,292 6,288,900 44,886,685,000 2 617 TDPM Tridomain Performance Materials Tbk. --U3K--1 196 197 1 0.51 6 15,300 3,009,600 1 618 TEBE Dana Brata Luhur Tbk. --U7---2 1,800 1,795 -5 -0.28 157 279,800 501,945,500 2 619 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 177 156 -21 -11.86 8,183 154,963,100 25,509,446,000 1 620 TFAS Telefast Indonesia Tbk. --U9---2 130 123 -7 -5.38 13 11,400 1,407,800 2 621 TFCO Tifico Fiber Indonesia Tbk. --U4---2 346 360 14 4.05 1 100 36,000 2 622 TGKA Tigaraksa Satria Tbk. --U9---2 5,250 5,400 150 2.86 3 1,600 8,640,000 2 623 TGRA Terregra Asia Energy Tbk. --U7---1 101 100 -1 -0.99 98 855,000 85,211,000 1 624 TIFA Tifa Finance Tbk. --U8---2 220 212 -8 -3.64 2 200 43,200 2 625 TINS Timah Tbk. --S2K--1 700 685 -15 -2.14 918 6,569,600 4,529,965,500 1 626 TIRA Tira Austenite Tbk --U9---2 256 202 -54 -21.09 3 1,600 404,200 2 627 TIRT Tirta Mahakam Resources Tbk --U3---1 52 52 0 0.00 6 1,900 97,700 1 628 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 8,225 7,800 -425 -5.17 2,227 1,692,800 13,413,347,500 1 629 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,630 3,690 60 1.65 8,579 86,862,600 319,797,741,000 1 630 TMAS Temas Tbk. --M7---1 89 88 -1 -1.12 129 1,985,700 179,201,200 1 631 TMPO Tempo Intimedia Tbk. --U9---2 150 150 0 0.00 3 1,700 255,000 2 632 TNCA Trimuda Nuansa Citra Tbk. --M7---2 246 244 -2 -0.81 4 49,100 12,028,600 2 633 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 346 -4 -1.14 2 20,100 6,953,200 1 634 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 114 2,349,100 117,455,000 1 635 TOTL Total Bangun Persada Tbk. --S6---1 408 396 -12 -2.94 437 5,512,900 2,238,763,600 1 636 TOTO Surya Toto Indonesia Tbk. --U3---2 254 254 0 0.00 18 12,600 3,179,600 2 637 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 880 860 -20 -2.27 24,439 74,539,000 64,756,900,000 1 638 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 9,050 9,050 0 0.00 1,329 5,289,200 47,564,600,000 2 639 TPMA Trans Power Marine Tbk. --U7---2 286 298 12 4.20 30 330,200 85,671,000 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---1 135 135 0 0.00 4 6,000 810,000 1 643 TRIN Perintis Triniti Properti Tbk. --U6---2 236 228 -8 -3.39 779 11,688,400 2,721,315,800 2 644 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 645 TRIS Trisula International Tbk. --U4---2 300 298 -2 -0.67 36 328,400 97,863,200 2 646 TRST Trias Sentosa Tbk. --U3---1 400 400 0 0.00 1 5,000 2,000,000 1 647 TRUK Guna Timur Raya Tbk. --S7---2 83 81 -2 -2.41 11 137,800 11,161,800 2 648 TRUS Trust Finance Indonesia Tbk --U8---2 324 300 -24 -7.41 3 300 92,800 2 649 TSPC Tempo Scan Pacific Tbk. --U5---1 1,375 1,380 5 0.36 24 53,100 73,288,000 1 650 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,440 -10 -0.29 1 1,000 3,440,000 2 651 TURI Tunas Ridean Tbk. --U9---1 1,170 1,040 -130 -11.11 83 1,132,000 1,365,642,500 1 652 UCID Uni-Charm Indonesia Tbk. --U4---1 1,600 1,600 0 0.00 292 988,300 1,577,989,000 1 653 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,620 1,615 -5 -0.31 43 23,400 37,790,500 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---2 168 176 8 4.76 2 1,000 167,000 2 656 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 89 89 0 0.00 53 74,100 6,608,900 1 657 UNTR United Tractors Tbk. --S9BXO1 18,425 18,225 -200 -1.09 4,840 4,518,400 83,124,227,500 1 658 UNVR Unilever Indonesia Tbk. --M5BXO1 7,650 7,500 -150 -1.96 5,586 9,864,100 74,234,542,500 1 659 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,990 1,980 -10 -0.50 40 2,381,500 4,727,541,000 2 660 VICO Victoria Investama Tbk. --U8---1 113 113 0 0.00 0 0 0 1 661 VINS Victoria Insurance Tbk. --U8---2 110 110 0 0.00 12 3,400 373,800 2 662 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 5 1,000 50,000 1 663 VOKS Voksel Electric Tbk. --U4---1 308 306 -2 -0.65 55 995,700 304,341,400 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 83 80 -3 -3.61 5 100,000 8,032,400 2 666 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 286 280 -6 -2.10 487 7,785,500 2,180,035,800 1 667 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 147 145 -2 -1.36 202 2,133,500 313,200,000 1 668 WICO Wicaksana Overseas International Tbk. --U9---2 496 500 4 0.81 1 100 50,000 2 669 WIIM Wismilak Inti Makmur Tbk. --S5---1 140 138 -2 -1.43 40 227,000 31,283,000 1 670 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,040 2,010 -30 -1.47 2,205 9,587,900 19,373,221,000 1 671 WINS Wintermar Offshore Marine Tbk. --U7---1 100 99 -1 -1.00 3 1,160,100 115,009,900 1 672 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 298 302 4 1.34 170 598,800 180,260,200 1 673 WOOD Integra Indocabinet Tbk. --S5K--1 480 470 -10 -2.08 428 10,490,800 4,995,361,200 1 674 WOWS Ginting Jaya Energi Tbk. --U2---2 104 104 0 0.00 717 8,453,700 889,799,300 2 675 WSBP Waskita Beton Precast Tbk. --S3K--1 230 224 -6 -2.61 1,558 23,959,100 5,392,260,600 1 676 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,215 1,150 -65 -5.35 2,954 21,987,400 25,648,448,500 1 677 WTON Wijaya Karya Beton Tbk. --S3K--1 390 386 -4 -1.03 443 2,364,400 916,542,800 1 678 YELO Yelooo Integra Datanet Tbk. --S9---2 51 52 1 1.96 271 3,456,800 179,748,000 2 679 YPAS Yanaprima Hastapersada Tbk --U3---2 298 228 -70 -23.49 1 100 22,800 2 680 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 200 0 0.00 10 54,700 10,730,600 2 681 ZBRA Zebra Nusantara Tbk --U9---2 51 51 0 0.00 12 36,400 1,820,300 2 682 ZINC Kapuas Prima Coal Tbk. --U2---2 350 348 -2 -0.57 370 32,498,000 11,389,043,200 2 683 ZONE Mega Perintis Tbk. --U4---2 488 486 -2 -0.41 51 138,000 67,246,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------