STOCK QUOTATION ------------------- DATE : Tuesday, 25 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 10,575 10,850 275 2.60 739 411,400 4,429,055,000 1 2 ABBA Mahaka Media Tbk. --U9---2 58 53 -5 -8.62 1,260 20,768,100 1,127,816,900 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 1,510 1,550 40 2.65 3,068 9,023,000 13,912,625,500 1 6 ACST Acset Indonusa Tbk. --U6---1 665 635 -30 -4.51 20 83,600 55,412,000 1 7 ADES Akasha Wira International Tbk. --U5---2 890 900 10 1.12 4 2,100 1,877,500 2 8 ADHI Adhi Karya (Persero) Tbk. --U6K--1 885 870 -15 -1.69 1,230 8,429,900 7,354,227,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,225 10,200 -25 -0.24 74 67,900 693,622,500 1 10 ADMG Polychem Indonesia Tbk --U3---1 127 125 -2 -1.57 80 899,600 112,351,700 1 11 ADRO Adaro Energy Tbk. --S2BXO1 1,285 1,285 0 0.00 5,154 31,970,000 41,070,953,500 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 468 428 -40 -8.55 24 302,600 129,483,800 2 13 AGII Aneka Gas Industri Tbk. --S3---1 560 560 0 0.00 13 17,400 9,774,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 144 143 -1 -0.69 225 992,400 142,063,900 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 155 150 -5 -3.23 7 5,700 855,000 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 52 53 1 1.92 31 389,800 20,107,900 2 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 180 0 0.00 0 0 0 2 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 168 0 0.00 0 0 0 1 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 0 0.00 2 1,100 55,000 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 372 368 -4 -1.08 23 18,100 6,429,000 2 21 AKRA AKR Corporindo Tbk. --S9XXO1 2,990 2,970 -20 -0.67 1,231 2,812,200 8,326,870,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 356 370 14 3.93 2 400 143,800 2 23 ALDO Alkindo Naratama Tbk. --U3---2 460 470 10 2.17 7 4,500 2,037,000 2 24 ALKA Alakasa Industrindo Tbk --U3---2 350 376 26 7.43 7 1,400 529,400 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 256 242 -14 -5.47 9 24,300 5,885,400 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 400 0 0.00 6 17,058,000 6,823,200,000 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 300 0 0.00 0 0 0 2 28 AMAR Bank Amar Indonesia Tbk. --U8---2 296 282 -14 -4.73 80 160,600 45,299,200 2 29 AMFG Asahimas Flat Glass Tbk. --U3---1 3,220 3,220 0 0.00 0 0 0 1 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 376 372 -4 -1.06 6 7,000 2,602,000 2 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,330 2,320 -10 -0.43 97 204,500 474,440,000 2 32 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 820 805 -15 -1.83 20 3,800 3,090,500 1 33 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 9 75,000 3,750,000 2 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 800 795 -5 -0.62 1 100 79,500 1 35 ANTM Aneka Tambang Tbk. --S2XXO1 685 660 -25 -3.65 8,820 97,963,600 65,506,476,000 1 36 APEX Apexindo Pratama Duta Tbk. --U2---2 182 153 -29 -15.93 9 1,400 241,200 2 37 APIC Pacific Strategic Financial Tbk. --U8---2 700 765 65 9.29 10 13,700 10,162,500 2 38 APII Arita Prima Indonesia Tbk. --U9---2 200 200 0 0.00 0 0 0 2 39 APLI Asiaplast Industries Tbk. --U3---1 150 158 8 5.33 10 41,900 6,434,400 1 40 APLN Agung Podomoro Land Tbk. --M6K--1 147 147 0 0.00 274 3,600,400 526,927,100 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 1,945 1,990 45 2.31 43 35,300 68,514,500 2 45 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. --S3---1 428 440 12 2.80 13 46,500 20,092,600 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 3,500 3,500 0 0.00 2 1,100 3,850,000 2 50 ASBI Asuransi Bintang Tbk. --U8---2 240 240 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---1 920 915 -5 -0.54 66 148,000 133,839,500 1 53 ASII Astra International Tbk. --S4BXO1 6,100 6,225 125 2.05 7,148 40,723,200 252,994,942,500 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 119 119 0 0.00 56 100,400 11,658,400 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,295 1,290 -5 -0.39 21 82,400 105,647,000 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 272 286 14 5.15 3,142 47,711,200 13,468,435,000 2 57 ASRI Alam Sutera Realty Tbk. --S6---1 173 172 -1 -0.58 653 4,412,900 745,718,800 1 58 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 2,020 0 0.00 0 0 0 2 59 ASSA Adi Sarana Armada Tbk. --S7K--1 525 525 0 0.00 162 4,411,900 2,296,230,000 1 60 ATIC Anabatic Technologies Tbk. --U9---1 600 600 0 0.00 0 0 0 1 61 AUTO Astra Otoparts Tbk. --M4---1 1,070 1,085 15 1.40 255 1,184,900 1,270,555,500 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 100 69 -31 -31.00 7,478 143,121,000 9,842,522,400 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 2 800 40,000 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 350 350 0 0.00 0 0 0 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 63 63 0 0.00 99 439,600 28,187,600 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 930 950 20 2.15 3 1,400 1,304,000 2 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 51 51 0 0.00 55 30,327,700 1,576,783,700 1 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 4 16,200 810,000 2 69 BATA Sepatu Bata Tbk. --U4---1 615 610 -5 -0.81 3 20,200 12,322,500 1 70 BAYU Bayu Buana Tbk --U9---2 1,140 1,140 0 0.00 0 0 0 2 71 BBCA Bank Central Asia Tbk. --S8B3O1 32,625 32,650 25 0.08 9,715 17,289,300 564,519,857,500 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 106 101 -5 -4.72 3 400 41,400 2 73 BBKP Bank Bukopin Tbk. --S8---1 202 199 -3 -1.49 307 4,812,100 961,902,500 1 74 BBLD Buana Finance Tbk. --U8---2 428 344 -84 -19.63 1 100 34,400 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 7,575 7,500 -75 -0.99 5,195 16,988,100 128,052,110,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,490 4,500 10 0.22 10,290 113,929,600 513,239,415,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 0 0.00 0 0 0 1 79 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,820 1,820 0 0.00 3,623 16,578,200 30,182,453,000 1 80 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 298 0 0.00 1 300 89,400 1 81 BCAP MNC Kapital Indonesia Tbk. --S8---1 148 150 2 1.35 8 16,200 2,403,000 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 2 200 10,000 2 84 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,480 3,430 -50 -1.44 917 1,328,800 4,566,150,000 1 85 BEEF Estika Tata Tiara Tbk. --S1---2 350 342 -8 -2.29 190 767,200 262,157,800 2 86 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 3 1,900 95,000 2 87 BELL Trisula Textile Industries Tbk. --U4---2 705 700 -5 -0.71 13 30,300 21,215,500 2 88 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 157 157 0 0.00 296 4,316,200 675,154,900 1 89 BFIN BFI Finance Indonesia Tbk. --S8---2 486 496 10 2.06 82 737,900 361,181,900 2 90 BGTG Bank Ganesha Tbk. --U8---2 51 51 0 0.00 61 4,603,400 233,801,100 2 91 BHIT MNC Investama Tbk. --S9---1 60 60 0 0.00 1,581 8,983,000 540,135,800 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 1 100 5,000 2 94 BINA Bank Ina Perdana Tbk. --U8---1 875 865 -10 -1.14 7 2,300 2,005,000 1 95 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 0 0 0 2 96 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 2 10,100 505,000 2 97 BIRD Blue Bird Tbk. --S7---1 2,330 2,300 -30 -1.29 101 150,800 347,166,000 1 98 BISI BISI International Tbk. --U1---1 975 980 5 0.51 26 28,400 27,683,000 1 99 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 970 970 0 0.00 1,146 5,099,500 4,924,707,500 1 100 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 625 635 10 1.60 625 6,568,900 4,154,533,500 1 101 BKDP Bukit Darmo Property Tbk --U6---2 50 50 0 0.00 1 200 10,000 2 102 BKSL Sentul City Tbk. --S6K--1 51 50 -1 -1.96 1,240 181,424,200 9,094,851,900 1 103 BKSW Bank QNB Indonesia Tbk. --U8---2 150 150 0 0.00 1 100 15,000 2 104 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 1 100 5,000 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---2 535 525 -10 -1.87 130 126,200 66,816,000 2 107 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 230 0 0.00 0 0 0 2 108 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,775 7,800 25 0.32 5,715 52,975,900 413,054,582,500 1 109 BMSR Bintang Mitra Semestaraya Tbk --U9---1 70 80 10 14.29 26 141,900 11,302,200 1 110 BMTR Global Mediacom Tbk. --S9K--1 316 320 4 1.27 2,468 13,003,200 4,164,468,400 1 111 BNBA Bank Bumi Arta Tbk. --U8---1 312 312 0 0.00 14 80,700 24,439,200 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--1 825 815 -10 -1.21 761 9,315,700 7,499,458,500 1 114 BNII Bank Maybank Indonesia Tbk. --M8---1 195 193 -2 -1.03 52 139,800 26,965,700 1 115 BNLI Bank Permata Tbk. --M8K--1 1,225 1,225 0 0.00 488 5,963,200 7,302,328,000 1 116 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,560 0 0.00 215 3,193,300 4,950,140,500 2 117 BOLA Bali Bintang Sejahtera Tbk. --U9---2 240 240 0 0.00 21 51,300 12,296,600 2 118 BOLT Garuda Metalindo Tbk. --U4---2 830 830 0 0.00 77 94,700 78,911,500 2 119 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 101 104 3 2.97 944 6,251,300 674,046,700 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 90 90 0 0.00 6 39,100 3,386,500 1 123 BRAM Indo Kordsa Tbk. --U4---1 4,500 5,500 1,000 22.22 3 300 1,431,000 1 124 BRIS Bank BRIsyariah Tbk. --M8---1 288 278 -10 -3.47 588 2,514,900 703,730,200 1 125 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 90 23,665,900 1,183,295,000 2 126 BRNA Berlina Tbk. --U3---2 1,040 1,040 0 0.00 0 0 0 2 127 BRPT Barito Pacific Tbk. --S3XXO1 1,110 1,095 -15 -1.35 6,169 53,744,400 59,481,620,000 1 128 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,085 1,085 0 0.00 3,278 11,337,400 12,327,164,500 1 129 BSIM Bank Sinarmas Tbk. --U8---1 505 515 10 1.98 9 2,700 1,317,300 1 130 BSSR Baramulti Suksessarana Tbk. --U2---2 2,250 2,250 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 2 2,600 130,000 2 133 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 134 BTON Betonjaya Manunggal Tbk. --U3---2 191 196 5 2.62 11 5,000 960,800 2 135 BTPN Bank BTPN Tbk. --U8---1 2,890 2,850 -40 -1.38 10 8,300 23,579,000 1 136 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,250 4,150 -100 -2.35 4,297 5,438,300 22,735,648,000 1 137 BUDI Budi Starch & Sweetener Tbk. --U5---1 97 97 0 0.00 12 6,700 644,200 1 138 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,390 1,275 -115 -8.27 2 300 405,500 2 139 BULL Buana Lintas Lautan Tbk. --S7---1 159 159 0 0.00 236 61,299,700 9,856,766,300 1 140 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 583 16,260,600 813,030,000 2 141 BUVA Bukit Uluwatu Villa Tbk. --U9---2 85 88 3 3.53 18 101,100 8,706,600 2 142 BVIC Bank Victoria International Tbk. --U8---1 63 62 -1 -1.59 30 148,600 9,092,600 1 143 BWPT Eagle High Plantations Tbk. --U1---1 102 99 -3 -2.94 3,958 62,510,200 6,321,696,800 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 28 533,900 27,254,400 2 146 CAMP Campina Ice Cream Industry Tbk. --U5---1 290 284 -6 -2.07 107 746,300 212,451,200 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 90 91 1 1.11 179 475,300 42,707,400 1 149 CASA Capital Financial Indonesia Tbk. --U8---2 406 398 -8 -1.97 4 60,100 23,999,400 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---2 238 256 18 7.56 434 3,289,900 818,296,800 2 152 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,530 1,560 30 1.96 39 30,100 46,170,000 1 153 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 67 67 0 0.00 96 1,493,200 98,215,200 2 154 CFIN Clipan Finance Indonesia Tbk. --U8---1 238 238 0 0.00 16 91,100 21,629,400 1 155 CINT Chitose Internasional Tbk. --U5---2 278 276 -2 -0.72 12 64,800 17,595,400 2 156 CITA Cita Mineral Investindo Tbk. --U2---2 1,900 1,900 0 0.00 0 0 0 2 157 CITY Natura City Developments Tbk. --U6---1 50 53 3 6.00 16 65,900 3,420,900 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 2,810 2,870 60 2.14 15 13,000 37,195,000 2 160 CLEO Sariguna Primatirta Tbk. --M5K--1 464 456 -8 -1.72 576 5,954,000 2,711,013,600 1 161 CLPI Colorpak Indonesia Tbk. --U9---2 735 710 -25 -3.40 9 12,300 8,983,000 2 162 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,835 1,835 0 0.00 5 6,400 11,744,000 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 2 300 15,000 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---2 338 300 -38 -11.24 15 37,600 9,608,600 2 167 COCO Wahana Interfood Nusantara Tbk. --U5---2 900 930 30 3.33 7 34,000 31,250,500 2 168 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 18 1,800 90,000 2 169 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,450 6,375 -75 -1.16 5,605 6,062,200 38,835,720,000 1 170 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 3 13,000 650,000 2 171 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 2 400 20,000 1 172 CSAP Catur Sentosa Adiprana Tbk. --U9---1 430 430 0 0.00 0 0 0 1 173 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 17 531,000 26,550,000 2 174 CSRA Cisadane Sawit Raya Tbk. --U1---2 565 500 -65 -11.50 764 7,025,300 3,631,759,500 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 940 970 30 3.19 1,788 12,930,800 12,080,064,000 1 177 CTTH Citatah Tbk. --U2---2 50 50 0 0.00 20 633,700 31,685,500 2 178 DADA Diamond Citra Propertindo Tbk. --U6---2 151 149 -2 -1.32 1,141 19,634,000 2,992,495,600 2 179 DART Duta Anggada Realty Tbk. --U6---1 250 296 46 18.40 2 200 54,800 1 180 DAYA Duta Intidaya Tbk. --U9---2 280 272 -8 -2.86 21 3,100 839,200 2 181 DEAL Dewata Freightinternational Tbk. --U7---2 183 181 -2 -1.09 10,462 144,018,100 26,912,985,600 2 182 DEFI Danasupra Erapacific Tbk. --U8---2 1,785 1,775 -10 -0.56 11 7,100 12,683,000 2 183 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 1 100 5,000 1 184 DFAM Dafam Property Indonesia Tbk. --U9---2 388 388 0 0.00 267 1,520,900 595,519,800 2 185 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 2 300 15,000 1 186 DIGI Arkadia Digital Media Tbk. --U9---2 2,000 1,990 -10 -0.50 2 200 398,000 2 187 DILD Intiland Development Tbk. --U6---1 272 272 0 0.00 32 256,100 69,627,200 1 188 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,290 2,200 -90 -3.93 13 13,900 30,722,000 2 189 DKFT Central Omega Resources Tbk. --S2---2 112 118 6 5.36 944 12,458,300 1,437,432,900 2 190 DLTA Delta Djakarta Tbk. --U5---1 6,175 6,200 25 0.40 3 600 3,720,000 1 191 DMAS Puradelta Lestari Tbk. --M6K--1 278 274 -4 -1.44 1,072 20,949,200 5,763,990,800 1 192 DMMX Digital Mediatama Maxima Tbk. --U9---2 175 174 -1 -0.57 176 1,858,200 315,056,900 2 193 DMND Diamond Food Indonesia Tbk. --U5---1 915 915 0 0.00 115 462,100 417,407,000 1 194 DNAR Bank Oke Indonesia Tbk. --U8---1 264 230 -34 -12.88 3 300 63,000 1 195 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,150 3,200 50 1.59 3 1,500 4,800,000 2 196 DOID Delta Dunia Makmur Tbk. --S2---1 200 194 -6 -3.00 613 5,871,500 1,144,691,100 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 96 92 -4 -4.17 17 29,900 2,845,000 1 200 DSNG Dharma Satya Nusantara Tbk. --S1---1 436 430 -6 -1.38 56 761,800 331,315,000 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 1,200 1,200 0 0.00 21 99,200 118,670,000 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 2,190 2,180 -10 -0.46 7 2,600 5,629,000 1 205 DWGL Dwi Guna Laksana Tbk. --U9---2 270 250 -20 -7.41 34 35,100 9,045,800 2 206 DYAN Dyandra Media International Tbk. --S9---1 65 64 -1 -1.54 54 351,000 22,131,000 1 207 EAST Eastparc Hotel Tbk. --S9---2 75 81 6 8.00 308 5,819,300 454,315,700 2 208 ECII Electronic City Indonesia Tbk. --U9---2 1,000 1,000 0 0.00 4 5,100 5,098,500 2 209 EKAD Ekadharma International Tbk. --U3---1 1,040 1,040 0 0.00 84 40,200 41,397,500 1 210 ELSA Elnusa Tbk. --S2K--1 246 244 -2 -0.81 871 28,169,200 6,913,662,800 1 211 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 212 EMDE Megapolitan Developments Tbk. --U6---2 202 202 0 0.00 5 20,100 4,059,000 2 213 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,475 5,050 -425 -7.76 5 6,300 31,565,000 1 214 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 7 17,300 865,000 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 2,000 150 8.11 6 5,800 11,237,000 2 217 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,740 1,760 20 1.15 2,804 10,605,800 18,508,446,000 1 218 ERTX Eratex Djaja Tbk. --U4---2 137 130 -7 -5.11 9 9,100 1,087,000 2 219 ESIP Sinergi Inti Plastindo Tbk. --U3---2 155 155 0 0.00 21 74,500 11,596,500 2 220 ESSA Surya Esa Perkasa Tbk. --S2K--1 220 218 -2 -0.91 121 1,097,800 240,376,800 1 221 ESTI Ever Shine Tex Tbk. --U4---1 50 50 0 0.00 1 200 10,000 1 222 ETWA Eterindo Wahanatama Tbk --U3---1 54 53 -1 -1.85 10 8,900 460,000 1 223 EXCL XL Axiata Tbk. --S7BXO1 2,520 2,580 60 2.38 3,823 13,474,300 34,678,224,000 1 224 FAST Fast Food Indonesia Tbk. --U9---2 1,170 1,170 0 0.00 161 1,002,900 1,168,429,500 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---1 199 194 -5 -2.51 526 2,765,100 539,743,200 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---2 131 128 -3 -2.29 516 1,906,300 244,171,600 2 229 FISH FKS Multi Agro Tbk. --U9---2 2,820 2,500 -320 -11.35 9 2,000 5,039,000 2 230 FITT Hotel Fitra International Tbk. --U9---2 68 56 -12 -17.65 150 2,029,000 112,451,800 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 89 83 -6 -6.74 156 396,300 33,090,500 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 1,100 55,000 1 235 FPNI Lotte Chemical Titan Tbk. --U3---2 83 85 2 2.41 83 740,400 61,449,800 2 236 FREN Smartfren Telecom Tbk. --U7---1 109 107 -2 -1.83 2,225 41,894,000 4,542,060,100 1 237 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 105 0 0.00 19 1,029,400 108,036,000 2 238 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 1 10,000 500,000 1 239 GDST Gunawan Dianjaya Steel Tbk. --U3---2 69 69 0 0.00 884 2,142,400 149,670,600 2 240 GDYR Goodyear Indonesia Tbk. --U4---1 2,000 1,725 -275 -13.75 8 800 1,482,500 1 241 GEMA Gema Grahasarana Tbk. --U9---2 366 370 4 1.09 4 1,200 444,000 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 55,250 55,200 -50 -0.09 2,987 864,300 47,680,665,000 1 244 GGRP Gunung Raja Paksi Tbk. --U3---2 440 390 -50 -11.36 37 133,400 57,997,800 2 245 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,355 1,355 0 0.00 0 0 0 1 246 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 302 302 0 0.00 3,289 24,438,200 7,290,870,400 1 247 GJTL Gajah Tunggal Tbk. --S4---1 460 454 -6 -1.30 243 1,244,900 562,354,400 1 248 GLOB Global Teleshop Tbk. --U9---2 320 330 10 3.12 1 200 66,000 2 249 GLVA Galva Technologies Tbk. --U9---2 254 250 -4 -1.57 22 68,000 17,102,800 2 250 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 89 87 -2 -2.25 686 7,424,900 669,596,700 1 251 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,900 18,800 -100 -0.53 1 400 7,520,000 2 252 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 220 220 0 0.00 1 100 22,000 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 1,325 1,320 -5 -0.38 71 255,300 337,313,500 1 255 GPRA Perdana Gapuraprima Tbk. --U6---1 52 60 8 15.38 93 12,471,200 708,963,800 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---2 110 103 -7 -6.36 85 170,100 16,015,000 2 259 GWSA Greenwood Sejahtera Tbk. --U6---1 136 136 0 0.00 2 1,600 217,600 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 1 4,000 596,000 1 263 HDIT Hensel Davest Indonesia Tbk. --U9---1 565 515 -50 -8.85 15 20,100 10,195,700 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 3,300 3,270 -30 -0.91 106 190,600 624,963,000 1 266 HELI Jaya Trishindo Tbk. --U7---2 170 180 10 5.88 5 500 87,600 2 267 HERO Hero Supermarket Tbk. --U9---1 890 900 10 1.12 16 750,500 667,950,000 1 268 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,100 3,100 0 0.00 59 104,700 324,549,000 1 269 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 570 570 0 0.00 1 1,200 684,000 1 270 HKMU HK Metals Utama Tbk. --U9---1 143 140 -3 -2.10 258 4,509,100 631,107,800 1 271 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,905 1,860 -45 -2.36 6,929 47,663,400 89,320,281,000 1 272 HOKI Buyung Poetra Sembada Tbk. --U5K--1 950 905 -45 -4.74 2,290 22,597,200 20,247,522,500 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---1 103 102 -1 -0.97 35 16,645,800 1,713,951,500 1 275 HRME Menteng Heritage Realty Tbk. --U9---2 935 940 5 0.53 262 48,411,500 45,465,536,000 2 276 HRTA Hartadinata Abadi Tbk. --S5---1 256 260 4 1.56 147 311,100 79,895,400 1 277 HRUM Harum Energy Tbk. --M2K--1 1,215 1,210 -5 -0.41 46 302,700 366,259,000 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---2 400 350 -50 -12.50 6 16,000 5,760,000 2 280 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,100 6,000 900 17.65 6 1,200 6,860,000 1 281 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,025 10,975 -50 -0.45 3,930 3,213,600 35,389,502,500 1 282 ICON Island Concepts Indonesia Tbk. --U9---2 65 66 1 1.54 20 12,300 801,700 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---1 163 163 0 0.00 46 218,200 35,208,000 1 285 IFSH Ifishdeco Tbk. --U2---2 480 476 -4 -0.83 1 100 47,600 2 286 IGAR Champion Pacific Indonesia Tbk. --U3---1 300 304 4 1.33 53 141,400 39,803,200 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 1 5,000 250,000 1 289 IKAN Era Mandiri Cemerlang Tbk. --U5---2 208 198 -10 -4.81 37 102,900 19,779,500 2 290 IKBI Sumi Indo Kabel Tbk. --U4---2 254 250 -4 -1.57 10 4,500 1,197,400 2 291 IMAS Indomobil Sukses Internasional Tbk. --M4---1 780 775 -5 -0.64 224 649,700 507,285,500 1 292 IMJS Indomobil Multi Jasa Tbk. --M8---1 242 232 -10 -4.13 15 63,300 14,613,400 1 293 IMPC Impack Pratama Industri Tbk. --U3---2 1,085 1,085 0 0.00 27 401,300 433,454,000 2 294 INAF Indofarma (Persero) Tbk. --U5---1 645 640 -5 -0.78 568 1,806,400 1,172,843,000 1 295 INAI Indal Aluminium Industry Tbk. --U3---2 418 386 -32 -7.66 5 500 192,800 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---1 398 394 -4 -1.01 2 1,500 585,800 1 298 INCO Vale Indonesia Tbk. --S2XXO1 3,010 3,000 -10 -0.33 1,477 3,277,800 9,856,983,000 1 299 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,200 7,225 25 0.35 4,719 6,131,700 44,347,990,000 1 300 INDO Royalindo Investa Wijaya Tbk. --U6---2 102 100 -2 -1.96 208 816,800 82,122,700 2 301 INDR Indo-Rama Synthetics Tbk. --U4---1 2,200 2,120 -80 -3.64 16 10,800 22,814,000 1 302 INDS Indospring Tbk. --M4---1 1,900 1,990 90 4.74 16 36,900 72,955,000 1 303 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 1 18,000 900,000 2 304 INDY Indika Energy Tbk. --S2K--1 860 865 5 0.58 1,008 2,947,300 2,532,614,500 1 305 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,100 6,300 200 3.28 5,096 7,104,800 44,500,652,500 1 306 INOV Inocycle Technology Group Tbk. --M3---2 308 302 -6 -1.95 20 74,700 22,563,400 2 307 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 0 0.00 3 14,200 710,000 1 308 INPP Indonesian Paradise Property Tbk. --U9---2 815 810 -5 -0.61 3 600 477,500 2 309 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,880 3,860 -20 -0.52 59 308,200 1,189,656,000 2 310 INRU Toba Pulp Lestari Tbk. --U3---2 620 620 0 0.00 0 0 0 2 311 INTA Intraco Penta Tbk. --U9---2 468 468 0 0.00 0 0 0 2 312 INTD Inter Delta Tbk --U9---2 268 216 -52 -19.40 25 26,500 5,422,600 2 313 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 15,900 15,700 -200 -1.26 4,491 1,649,500 25,903,795,000 1 314 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 540 530 -10 -1.85 220 776,300 412,767,500 2 315 IPCM Jasa Armada Indonesia Tbk. --U7---2 163 166 3 1.84 23 27,200 4,321,600 2 316 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 70 69 -1 -1.43 23 86,200 5,947,800 1 317 IPTV MNC Vision Networks Tbk. --U9---1 380 378 -2 -0.53 89 528,000 199,185,600 1 318 IRRA Itama Ranoraya Tbk. --U9---2 705 695 -10 -1.42 295 4,328,200 3,028,810,000 2 319 ISAT Indosat Tbk. --S7K--1 2,170 2,230 60 2.76 1,854 3,533,200 7,745,667,000 1 320 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 168 167 -1 -0.60 298 6,065,000 1,006,186,000 1 321 ITIC Indonesian Tobacco Tbk. --U5---2 1,980 1,910 -70 -3.54 2,990 8,222,200 14,745,021,000 2 322 ITMA Sumber Energi Andalan Tbk. --U9---2 260 262 2 0.77 47 75,000 20,084,600 2 323 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,650 11,000 350 3.29 4,242 3,497,200 38,186,742,500 1 324 JAST Jasnita Telekomindo Tbk. --U7---2 1,460 1,465 5 0.34 8 3,436,700 5,017,582,500 2 325 JAWA Jaya Agra Wattie Tbk. --U1---1 89 89 0 0.00 5 3,000 267,000 1 326 JAYA Armada Berjaya Trans Tbk. --U7---2 77 74 -3 -3.90 44 278,900 20,515,600 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---1 476 476 0 0.00 0 0 0 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---2 600 590 -10 -1.67 12 2,000 1,094,000 2 333 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,525 1,495 -30 -1.97 2,834 8,834,300 13,215,374,500 1 334 JRPT Jaya Real Property Tbk. --S6K--1 482 474 -8 -1.66 390 7,158,400 3,399,871,200 1 335 JSKY Sky Energy Indonesia Tbk. --U4---1 130 154 24 18.46 10,557 146,920,400 21,580,550,900 1 336 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,960 5,000 40 0.81 3,403 5,452,200 27,092,769,000 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 10 160,900 158,497,000 2 339 KAEF Kimia Farma (Persero) Tbk. --M5---1 750 750 0 0.00 631 2,181,700 1,628,105,000 1 340 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 0 0.00 8 63,400 3,170,000 2 341 KAYU Darmi Bersaudara Tbk. --U9---2 61 63 2 3.28 246 2,334,400 146,076,000 2 342 KBLI KMI Wire & Cable Tbk. --S4K--1 446 472 26 5.83 317 5,040,800 2,254,238,400 1 343 KBLM Kabelindo Murni Tbk. --U4---2 250 236 -14 -5.60 9 40,600 9,545,000 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 1,000 995 -5 -0.50 6 1,300 1,289,000 2 347 KEEN Kencana Energi Lestari Tbk. --S7---1 396 390 -6 -1.52 56 2,488,200 976,908,400 1 348 KEJU Mulia Boga Raya Tbk. --U5---2 860 910 50 5.81 109 284,100 251,466,500 2 349 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 0 0.00 4 11,200 560,200 2 350 KICI Kedaung Indah Can Tbk --U5---1 181 176 -5 -2.76 1 100 17,600 1 351 KIJA Kawasan Industri Jababeka Tbk. --S6---1 278 286 8 2.88 359 1,044,500 294,451,000 1 352 KINO Kino Indonesia Tbk. --M5---1 3,010 3,050 40 1.33 93 482,000 1,463,080,000 1 353 KIOS Kioson Komersial Indonesia Tbk. --U9---2 256 290 34 13.28 4 400 113,000 2 354 KJEN Krida Jaringan Nusantara Tbk. --U7---2 2,000 2,000 0 0.00 54 68,500 136,351,500 2 355 KKGI Resource Alam Indonesia Tbk. --U2---1 202 202 0 0.00 16 57,300 12,012,400 1 356 KLBF Kalbe Farma Tbk. --S5BXO1 1,355 1,295 -60 -4.43 6,165 23,418,400 30,886,065,500 1 357 KMTR Kirana Megatara Tbk. --U3---2 260 268 8 3.08 9 47,200 12,352,000 2 358 KOBX Kobexindo Tractors Tbk. --U9---1 111 118 7 6.31 91 434,300 51,026,400 1 359 KOIN Kokoh Inti Arebama Tbk --U9---2 140 140 0 0.00 0 0 0 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---2 610 610 0 0.00 0 0 0 2 362 KOTA DMS Propertindo Tbk. --U6---1 720 700 -20 -2.78 41 11,522,200 8,017,685,000 1 363 KPAL Steadfast Marine Tbk. --U4---1 140 145 5 3.57 46 113,500 16,451,000 1 364 KPAS Cottonindo Ariesta Tbk. --U5---2 50 51 1 2.00 49 2,130,200 107,381,000 2 365 KPIG MNC Land Tbk. --S9---2 124 123 -1 -0.81 68 477,100 58,360,900 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---1 252 256 4 1.59 318 3,463,500 875,367,200 1 368 KREN Kresna Graha Investama Tbk. --U9---1 458 460 2 0.44 507 37,430,400 17,271,221,400 1 369 LAND Trimitra Propertindo Tbk. --U6---2 750 700 -50 -6.67 95 333,700 245,996,500 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---2 336 336 0 0.00 2 7,000 2,352,000 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 5,850 6,125 275 4.70 1 10,000 61,250,000 1 375 LINK Link Net Tbk. --S9---1 3,530 3,520 -10 -0.28 834 2,079,000 7,326,151,000 1 376 LION Lion Metal Works Tbk. --U3---1 480 480 0 0.00 0 0 0 1 377 LMAS Limas Indonesia Makmur Tbk --U9---2 94 99 5 5.32 1,059 9,329,200 934,817,800 2 378 LMPI Langgeng Makmur Industri Tbk. --U5---2 90 90 0 0.00 0 0 0 2 379 LMSH Lionmesh Prima Tbk. --U3---2 242 242 0 0.00 0 0 0 2 380 LPCK Lippo Cikarang Tbk --U6---1 790 780 -10 -1.27 149 504,000 390,176,000 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---2 210 200 -10 -4.76 8 50,500 10,600,800 2 383 LPKR Lippo Karawaci Tbk. --S6K--1 232 234 2 0.86 1,280 88,095,600 20,554,562,000 1 384 LPLI Star Pacific Tbk --U9---2 60 52 -8 -13.33 27 546,100 28,603,300 2 385 LPPF Matahari Department Store Tbk. --S9XXO1 3,300 3,210 -90 -2.73 1,615 4,098,300 13,247,911,000 1 386 LPPS Lippo Securities Tbk. --U8---2 75 76 1 1.33 3 300 22,400 2 387 LRNA Eka Sari Lorena Transport Tbk. --U7---2 145 158 13 8.97 4 400 55,000 2 388 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,060 1,065 5 0.47 1,663 10,042,100 10,738,767,500 1 389 LTLS Lautan Luas Tbk. --U9---1 570 560 -10 -1.75 39 272,300 154,235,500 1 390 LUCK Sentral Mitra Informatika Tbk. --U9---2 436 448 12 2.75 1,342 5,673,700 2,499,306,400 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--1 815 795 -20 -2.45 470 1,889,100 1,509,661,500 1 394 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 0 0 0 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 3,940 3,900 -40 -1.02 1 900 3,510,000 2 397 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,545 1,505 -40 -2.59 2 300 452,500 2 398 MAPI Mitra Adiperkasa Tbk. --S9K--1 810 840 30 3.70 3,030 17,784,500 14,758,430,500 1 399 MARI Mahaka Radio Integra Tbk. --U9---2 168 165 -3 -1.79 20 814,900 130,672,200 2 400 MARK Mark Dynamics Indonesia Tbk. --U3---1 480 478 -2 -0.42 63 1,181,700 564,194,000 1 401 MASA Multistrada Arah Sarana Tbk. --U4---1 496 494 -2 -0.40 7 16,000 7,588,000 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 1,885 -5 -0.26 17 1,900 3,622,500 2 404 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 416 424 8 1.92 153 756,700 317,025,400 1 405 MBTO Martina Berto Tbk. --U5---1 79 80 1 1.27 20 30,000 2,379,300 1 406 MCAS M Cash Integrasi Tbk. --S9---2 1,850 1,765 -85 -4.59 164 247,700 439,041,500 2 407 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 100 101 1 1.00 111 2,271,800 229,781,100 1 408 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 1 100 5,000 1 409 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,360 1,305 -55 -4.04 4,665 73,253,700 96,752,080,000 2 410 MDKI Emdeki Utama Tbk. --U3---2 182 181 -1 -0.55 2 2,600 470,600 2 411 MDLN Modernland Realty Tbk. --S6---1 182 178 -4 -2.20 75 1,518,000 270,795,400 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--1 680 675 -5 -0.74 1,486 30,586,200 20,725,471,500 1 414 MEGA Bank Mega Tbk. --U8---1 5,300 5,400 100 1.89 7 2,100 11,330,000 1 415 MERK Merck Tbk. --U5---2 2,280 2,120 -160 -7.02 17 8,000 18,134,000 2 416 META Nusantara Infrastructure Tbk. --U7---1 145 150 5 3.45 93 1,293,900 192,090,100 1 417 MFIN Mandala Multifinance Tbk. --U8---2 1,255 1,260 5 0.40 12 226,500 284,142,500 2 418 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 396 400 4 1.01 1 400 160,000 2 419 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 420 MGRO Mahkota Group Tbk. --S1K--1 815 805 -10 -1.23 72 633,400 515,533,500 1 421 MICE Multi Indocitra Tbk. --U9---2 352 354 2 0.57 337 70,000 24,716,600 2 422 MIDI Midi Utama Indonesia Tbk. --U9---2 1,250 1,250 0 0.00 3 500,100 625,125,000 2 423 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,520 2,530 10 0.40 871 1,534,100 3,899,821,000 1 424 MINA Sanurhasta Mitra Tbk. --U9---2 90 66 -24 -26.67 800 2,865,200 214,430,400 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 1 100 5,000 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 15,000 15,000 0 0.00 9 62,000 930,000,000 1 430 MLIA Mulia Industrindo Tbk --U3---2 595 595 0 0.00 335 6,406,700 3,707,437,000 2 431 MLPL Multipolar Tbk. --S9---1 63 61 -2 -3.17 107 3,933,700 244,529,700 1 432 MLPT Multipolar Technology Tbk. --U9---1 390 388 -2 -0.51 2 1,600 619,000 1 433 MMLP Mega Manunggal Property Tbk. --S6---2 166 169 3 1.81 18 243,800 40,336,800 2 434 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,355 1,350 -5 -0.37 10,394 25,959,300 34,877,801,000 1 435 MOLI Madusari Murni Indah Tbk. --U3---2 1,000 1,030 30 3.00 5 10,500 10,788,000 2 436 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 630 630 0 0.00 388 488,300 306,351,000 1 437 MPOW Megapower Makmur Tbk. --U7---2 63 57 -6 -9.52 111 163,000 9,475,100 2 438 MPPA Matahari Putra Prima Tbk. --U9---1 111 111 0 0.00 51 206,200 22,739,700 1 439 MPRO Maha Properti Indonesia Tbk. --U6---2 990 805 -185 -18.69 14 2,500 2,112,000 2 440 MRAT Mustika Ratu Tbk. --U5---1 135 138 3 2.22 8 2,600 354,500 1 441 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,475 5,900 425 7.76 1 100 590,000 2 442 MSIN MNC Studios International Tbk. --M9---2 390 390 0 0.00 17 12,500 4,870,000 2 443 MSKY MNC Sky Vision Tbk. --U9---1 1,295 1,295 0 0.00 5 5,200 6,508,500 1 444 MTDL Metrodata Electronics Tbk. --S9K--1 1,720 1,695 -25 -1.45 235 605,400 1,036,952,500 1 445 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 1 100 5,000 2 446 MTLA Metropolitan Land Tbk. --U6---1 454 460 6 1.32 8 30,200 13,727,400 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---2 151 143 -8 -5.30 17 2,600 440,700 2 450 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 58 62 4 6.90 86 422,400 26,341,400 2 451 MYOH Samindo Resources Tbk. --U2---1 1,200 1,195 -5 -0.42 53 150,200 177,966,500 1 452 MYOR Mayora Indah Tbk. --M5KB-1 1,905 1,905 0 0.00 497 944,200 1,789,255,000 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 50 0 0.00 3 7,500 375,000 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 1,100 1,080 -20 -1.82 383 30,257,000 33,116,889,000 2 458 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 110 110 0 0.00 0 0 0 2 459 NFCX NFC Indonesia Tbk. --S9---2 2,820 2,760 -60 -2.13 3 300 843,000 2 460 NICK Charnic Capital Tbk. --U9---2 306 278 -28 -9.15 2 10,000 2,780,000 2 461 NIKL Pelat Timah Nusantara Tbk. --U3---1 432 418 -14 -3.24 576 1,907,400 804,891,400 1 462 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 463 NIRO City Retail Developments Tbk. --U6---2 145 145 0 0.00 9 50,100 7,264,200 2 464 NISP Bank OCBC NISP Tbk. --U8---1 845 840 -5 -0.59 23 67,700 57,176,000 1 465 NOBU Bank Nationalnobu Tbk. --U8---1 915 915 0 0.00 0 0 0 1 466 NRCA Nusa Raya Cipta Tbk. --U6---1 332 330 -2 -0.60 76 295,500 97,737,800 1 467 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 2 500 25,000 2 468 NZIA Nusantara Almazia Tbk. --U6---1 454 454 0 0.00 0 0 0 1 469 OASA Protech Mitra Perkasa Tbk. --U7---2 372 368 -4 -1.08 1 1,000,000 368,000,000 2 470 OCAP Onix Capital Tbk. --U9---2 118 130 12 10.17 10 17,900 1,613,400 2 471 OKAS Ancora Indonesia Resources Tbk. --U9---2 95 104 9 9.47 157 222,500 22,962,000 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 83 7 9.21 1,095 19,709,600 1,642,371,000 2 474 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 1 100 5,000 1 475 PALM Provident Agro Tbk. --U1---2 190 190 0 0.00 2 200 38,000 2 476 PAMG Bima Sakti Pertiwi Tbk. --U6---1 149 142 -7 -4.70 193 1,114,700 163,275,800 1 477 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 95 95 0 0.00 48 136,800 12,045,400 2 478 PANR Panorama Sentrawisata Tbk. --U9---1 224 212 -12 -5.36 261 1,040,600 225,872,000 1 479 PANS Panin Sekuritas Tbk. --U8---1 1,155 1,100 -55 -4.76 93 124,600 140,297,500 1 480 PBID Panca Budi Idaman Tbk. --U3---1 900 935 35 3.89 3 700 639,500 1 481 PBRX Pan Brothers Tbk. --S4---1 380 362 -18 -4.74 2 800 292,400 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---2 282 278 -4 -1.42 3 300 83,400 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---2 149 149 0 0.00 0 0 0 2 486 PEHA Phapros Tbk. --U5---2 945 980 35 3.70 13 9,500 9,079,000 2 487 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,480 1,500 20 1.35 7,683 54,574,200 81,655,203,000 1 488 PGJO Tourindo Guide Indonesia Tbk. --U----3 86 88 2 2.33 6 9,200 764,200 3 489 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 290 290 0 0.00 0 0 0 2 490 PICO Pelangi Indah Canindo Tbk --U3---2 760 680 -80 -10.53 108 884,800 637,040,500 2 491 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 840 835 -5 -0.60 12 67,400 56,554,000 1 492 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 1 5,000 250,000 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 3,150 3,150 0 0.00 16 17,600 51,382,000 1 495 PMJS Putra Mandiri Jembar Tbk. --U9---2 125 125 0 0.00 81 1,322,500 164,903,000 2 496 PNBN Bank Pan Indonesia Tbk --M8K--1 1,175 1,175 0 0.00 155 280,800 327,251,000 1 497 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 1 300 15,000 1 498 PNIN Paninvest Tbk. --U8---1 990 995 5 0.51 43 150,100 148,007,500 1 499 PNLF Panin Financial Tbk. --S8K--1 268 268 0 0.00 530 15,184,700 4,047,614,400 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 19 151,400 7,576,700 2 502 POLI Pollux Investasi Internasional Tbk. --U6---2 1,185 1,175 -10 -0.84 5 500 588,000 2 503 POLL Pollux Properti Indonesia Tbk. --U6---1 11,600 11,625 25 0.22 2,185 723,900 8,397,395,000 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 50 51 1 2.00 33 637,700 31,885,300 2 506 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 2 400 20,000 2 507 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 675 595 -80 -11.85 28 9,800 5,644,500 2 508 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 2 200 10,000 2 509 POWR Cikarang Listrindo Tbk. --M7---2 785 785 0 0.00 266 1,506,800 1,187,001,500 2 510 PPRE PP Presisi Tbk. --U7---1 192 189 -3 -1.56 2,165 9,549,800 1,794,652,800 1 511 PPRO PP Properti Tbk. --U6K--1 51 50 -1 -1.96 2,536 179,619,200 8,983,748,000 1 512 PRAS Prima Alloy Steel Universal Tbk. --U4---1 174 182 8 4.60 12 10,600 1,875,100 1 513 PRDA Prodia Widyahusada Tbk. --U9---1 3,690 3,710 20 0.54 8 4,800 17,836,000 1 514 PRIM Royal Prima Tbk. --U9---2 314 310 -4 -1.27 8 6,300 1,918,800 2 515 PSAB J Resources Asia Pasifik Tbk. --M2---2 276 258 -18 -6.52 2,848 99,862,000 26,112,934,400 2 516 PSDN Prasidha Aneka Niaga Tbk --U5---2 178 178 0 0.00 1 95,700 17,034,600 2 517 PSGO Palma Serasih Tbk. --U1---2 125 124 -1 -0.80 1 600 74,400 2 518 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 0 0.00 0 0 0 2 519 PSSI Pelita Samudera Shipping Tbk. --U7---1 170 172 2 1.18 23 161,400 27,848,000 1 520 PTBA Bukit Asam Tbk. --S2BXO1 2,350 2,410 60 2.55 5,538 23,201,800 55,195,614,000 1 521 PTIS Indo Straits Tbk. --U7---1 95 95 0 0.00 0 0 0 1 522 PTPP PP (Persero) Tbk. --S6XXO1 1,335 1,330 -5 -0.37 2,528 24,016,600 31,860,714,000 1 523 PTPW Pratama Widya Tbk. --U7---2 875 870 -5 -0.57 5 8,900 7,743,000 2 524 PTRO Petrosea Tbk. --S2---1 1,475 1,485 10 0.68 98 201,300 298,354,000 1 525 PTSN Sat Nusapersada Tbk --M4---1 242 242 0 0.00 359 1,892,100 478,203,600 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---1 286 286 0 0.00 0 0 0 1 528 PURA Putra Rajawali Kencana Tbk. --U7---2 180 181 1 0.56 4,087 19,323,500 3,548,477,500 2 529 PURE Trinitan Metals and Minerals Tbk. --U3---1 142 184 42 29.58 10,223 84,891,900 14,769,774,500 1 530 PWON Pakuwon Jati Tbk. --S6B3O1 540 555 15 2.78 2,486 36,617,200 20,093,720,500 1 531 PYFA Pyridam Farma Tbk --U5---2 182 182 0 0.00 0 0 0 2 532 PZZA Sarimelati Kencana Tbk. --U9---1 1,005 985 -20 -1.99 93 122,100 121,454,500 1 533 RAJA Rukun Raharja Tbk. --S7---1 119 117 -2 -1.68 752 3,474,100 420,629,300 1 534 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 965 960 -5 -0.52 998 4,311,400 4,109,846,500 1 535 RANC Supra Boga Lestari Tbk. --U9---1 290 298 8 2.76 6 4,800 1,426,000 1 536 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 51 1 2.00 74 916,400 45,830,800 1 537 RDTX Roda Vivatex Tbk --U6---1 5,175 5,250 75 1.45 1 500 2,625,000 1 538 REAL Repower Asia Indonesia Tbk. --U6---2 103 103 0 0.00 1,315 5,483,600 564,711,000 2 539 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 113 113 0 0.00 2 200 23,600 1 540 RICY Ricky Putra Globalindo Tbk --U4---1 141 138 -3 -2.13 16 5,000 643,900 1 541 RIGS Rig Tenders Indonesia Tbk. --U7---2 282 280 -2 -0.71 21 19,000 5,323,600 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---2 470 468 -2 -0.43 91 451,900 210,569,000 2 544 RMBA Bentoel Internasional Investama Tbk. --U5---1 284 282 -2 -0.70 2 300 84,600 1 545 RODA Pikko Land Development Tbk. --U6---2 68 55 -13 -19.12 191 2,116,600 131,519,300 2 546 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,290 -10 -0.77 57 296,800 382,769,500 1 547 RUIS Radiant Utama Interinsco Tbk. --U2---2 214 210 -4 -1.87 6 50,000 10,500,600 2 548 SAFE Steady Safe Tbk --U7---2 204 206 2 0.98 63 198,200 40,661,500 2 549 SAME Sarana Meditama Metropolitan Tbk. --M9---2 199 190 -9 -4.52 11 205,400 37,031,600 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 7 103,200 5,166,400 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 9,075 9,100 25 0.28 5 2,000 18,200,000 1 554 SCMA Surya Citra Media Tbk. --S9XXO1 1,205 1,225 20 1.66 1,544 19,989,100 24,183,953,000 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 43 437,400 21,870,000 2 557 SDPC Millennium Pharmacon International Tbk. --U9---1 99 99 0 0.00 27 91,800 9,107,600 1 558 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 775 775 0 0.00 0 0 0 1 559 SFAN Surya Fajar Capital Tbk. --U9---2 880 880 0 0.00 4 4,200 3,676,000 2 560 SGRO Sampoerna Agro Tbk. --U1---1 2,400 2,260 -140 -5.83 14 3,700 8,569,000 1 561 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,620 4,620 0 0.00 0 0 0 2 562 SHIP Sillo Maritime Perdana Tbk. --M7---2 750 755 5 0.67 114 659,200 493,975,500 2 563 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,265 1,275 10 0.79 933 3,127,800 3,937,458,000 1 564 SILO Siloam International Hospitals Tbk. --M9K--1 6,825 6,825 0 0.00 103 65,300 445,580,000 1 565 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 566 SIMP Salim Ivomas Pratama Tbk. --M1---1 336 334 -2 -0.60 564 5,498,600 1,813,373,600 1 567 SINI Singaraja Putra Tbk. --U3---2 1,245 960 -285 -22.89 39 10,300 11,607,000 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---2 324 300 -24 -7.41 5 7,800 2,475,600 2 570 SKLT Sekar Laut Tbk. --U5---2 1,610 1,610 0 0.00 1 100 161,000 2 571 SKRN Superkrane Mitra Utama Tbk. --S6---2 496 492 -4 -0.81 31 1,289,100 643,739,300 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 4,790 4,790 0 0.00 30 27,600 132,263,000 2 574 SMAR Smart Tbk. --U1---2 3,600 3,600 0 0.00 1 100 360,000 2 575 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 294 300 6 2.04 2,034 11,183,800 3,408,119,800 1 576 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 985 970 -15 -1.52 25 63,800 61,909,000 1 577 SMDM Suryamas Dutamakmur Tbk. --U6---2 107 106 -1 -0.93 2 5,100 540,200 2 578 SMDR Samudera Indonesia Tbk. --U7---1 198 192 -6 -3.03 107 153,700 29,644,300 1 579 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,250 11,200 -50 -0.44 3,564 2,501,500 28,141,435,000 1 580 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 199 200 1 0.50 8 47,400 9,480,800 1 581 SMMA Sinarmas Multiartha Tbk. --U8---1 14,500 14,500 0 0.00 0 0 0 1 582 SMMT Golden Eagle Energy Tbk. --U2---2 96 106 10 10.42 5 500 51,700 2 583 SMRA Summarecon Agung Tbk. --S6K--1 880 895 15 1.70 1,461 5,419,500 4,799,145,500 1 584 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 585 SMSM Selamat Sempurna Tbk. --S4K--1 1,430 1,430 0 0.00 909 3,342,200 4,803,339,000 1 586 SOCI Soechi Lines Tbk. --M7---1 124 120 -4 -3.23 528 9,029,500 1,098,856,000 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---2 386 382 -4 -1.04 6 6,100 2,331,800 2 589 SOTS Satria Mega Kencana Tbk. --U9---2 236 236 0 0.00 0 0 0 2 590 SPMA Suparma Tbk. --U3---1 292 304 12 4.11 10 65,800 20,069,800 1 591 SPTO Surya Pertiwi Tbk. --S9K--2 815 800 -15 -1.84 14 308,800 247,092,500 2 592 SQMI Wilton Makmur Indonesia Tbk. --U9---2 270 300 30 11.11 3,438 54,744,300 16,050,443,200 2 593 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 208 210 2 0.96 5 5,300 1,116,200 1 594 SRIL Sri Rejeki Isman Tbk. --S4LKO1 210 210 0 0.00 2,877 117,089,700 24,811,329,200 1 595 SRSN Indo Acidatama Tbk --U3---1 61 61 0 0.00 39 1,397,100 85,207,700 1 596 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,580 3,540 -40 -1.12 12 45,000 160,989,000 2 597 SSIA Surya Semesta Internusa Tbk. --S6K--1 655 645 -10 -1.53 435 12,705,100 8,153,128,500 1 598 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 785 820 35 4.46 983 74,873,800 59,137,384,500 1 599 SSTM Sunson Textile Manufacture Tbk --U4---2 500 500 0 0.00 0 0 0 2 600 STAR Buana Artha Anugerah Tbk. --U4---1 152 150 -2 -1.32 6 30,600 4,590,000 1 601 STTP Siantar Top Tbk. --U5---2 10,100 10,000 -100 -0.99 3 400 4,010,000 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 51 0 0.00 16 2,270,200 113,510,300 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 2,980 2,980 0 0.00 0 0 0 2 606 SWAT Sriwahana Adityakarta Tbk. --U3---2 83 80 -3 -3.61 62 2,724,500 219,867,500 2 607 TALF Tunas Alfin Tbk. --U3---2 246 244 -2 -0.81 3 4,100 1,000,800 2 608 TAMA Lancartama Sejati Tbk. --U6---2 476 484 8 1.68 2,690 34,851,700 16,928,337,300 2 609 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 123 107 -16 -13.01 604 53,480,800 6,192,303,400 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 1,195 15 1.27 1,248 10,537,800 12,485,349,000 1 613 TBLA Tunas Baru Lampung Tbk. --S5---1 690 675 -15 -2.17 610 3,278,400 2,224,928,500 1 614 TBMS Tembaga Mulia Semanan Tbk. --U3---2 840 800 -40 -4.76 1 100 80,000 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 7,100 7,300 200 2.82 4,705 6,205,000 44,079,495,000 2 617 TDPM Tridomain Performance Materials Tbk. --U3K--1 199 195 -4 -2.01 8 5,000 989,900 1 618 TEBE Dana Brata Luhur Tbk. --U7---2 1,785 1,780 -5 -0.28 134 283,400 504,562,500 2 619 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 142 146 4 2.82 7,430 123,245,600 18,311,151,300 1 620 TFAS Telefast Indonesia Tbk. --U9---2 124 116 -8 -6.45 9 12,500 1,526,900 2 621 TFCO Tifico Fiber Indonesia Tbk. --U4---2 360 362 2 0.56 1 100 36,200 2 622 TGKA Tigaraksa Satria Tbk. --U9---2 5,200 5,400 200 3.85 6 2,800 15,060,000 2 623 TGRA Terregra Asia Energy Tbk. --U7---1 90 97 7 7.78 610 5,516,100 513,693,200 1 624 TIFA Tifa Finance Tbk. --U8---2 204 220 16 7.84 2 50,300 10,166,000 2 625 TINS Timah Tbk. --S2K--1 670 670 0 0.00 742 6,475,400 4,326,340,000 1 626 TIRA Tira Austenite Tbk --U9---2 204 234 30 14.71 1 100 23,400 2 627 TIRT Tirta Mahakam Resources Tbk --U3---1 50 51 1 2.00 9 3,000 152,300 1 628 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 7,325 7,425 100 1.37 3,031 1,504,500 11,196,307,500 1 629 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,640 3,590 -50 -1.37 10,440 73,990,700 267,426,283,000 1 630 TMAS Temas Tbk. --M7---1 84 84 0 0.00 99 703,400 58,647,500 1 631 TMPO Tempo Intimedia Tbk. --U9---2 160 160 0 0.00 0 0 0 2 632 TNCA Trimuda Nuansa Citra Tbk. --M7---2 228 228 0 0.00 1 10,000 2,280,000 2 633 TOBA Toba Bara Sejahtra Tbk. --U2---1 358 358 0 0.00 0 0 0 1 634 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 25 375,900 18,795,000 1 635 TOTL Total Bangun Persada Tbk. --S6---1 386 386 0 0.00 134 365,800 142,174,400 1 636 TOTO Surya Toto Indonesia Tbk. --U3---2 252 254 2 0.79 16 38,600 9,703,600 2 637 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 865 870 5 0.58 15,464 68,709,500 59,411,749,000 1 638 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 9,500 8,600 -900 -9.47 1,080 2,047,100 18,025,197,500 2 639 TPMA Trans Power Marine Tbk. --U7---2 298 294 -4 -1.34 5 500 146,600 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 0 0 0 1 643 TRIN Perintis Triniti Properti Tbk. --U6---2 226 226 0 0.00 660 10,770,000 2,450,685,800 2 644 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 645 TRIS Trisula International Tbk. --U4---2 298 298 0 0.00 0 0 0 2 646 TRST Trias Sentosa Tbk. --U3---1 400 380 -20 -5.00 2 21,000 7,980,000 1 647 TRUK Guna Timur Raya Tbk. --S7---2 82 81 -1 -1.22 10 84,800 6,869,200 2 648 TRUS Trust Finance Indonesia Tbk --U8---2 300 290 -10 -3.33 2 200 59,000 2 649 TSPC Tempo Scan Pacific Tbk. --U5---1 1,375 1,355 -20 -1.45 43 156,800 213,158,000 1 650 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,440 3,420 -20 -0.58 3 7,000 23,940,000 2 651 TURI Tunas Ridean Tbk. --U9---1 1,160 1,180 20 1.72 16 347,200 429,539,000 1 652 UCID Uni-Charm Indonesia Tbk. --U4---1 1,610 1,675 65 4.04 626 730,800 1,202,508,500 1 653 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,600 1,615 15 0.94 80 93,600 150,715,500 1 654 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,120 3,120 0 0.00 0 0 0 1 655 UNIT Nusantara Inti Corpora Tbk --U4---2 179 168 -11 -6.15 7 700 122,500 2 656 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 87 84 -3 -3.45 45 592,900 49,672,700 1 657 UNTR United Tractors Tbk. --S9BXO1 17,900 18,275 375 2.09 4,579 3,711,100 67,193,920,000 1 658 UNVR Unilever Indonesia Tbk. --M5BXO1 7,225 7,300 75 1.04 7,620 14,739,700 107,303,332,500 1 659 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,975 1,970 -5 -0.25 18 45,100 89,057,500 2 660 VICO Victoria Investama Tbk. --U8---1 113 110 -3 -2.65 10 49,100 4,768,400 1 661 VINS Victoria Insurance Tbk. --U8---2 107 110 3 2.80 22 53,000 5,629,900 2 662 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 36 80,000,500 4,000,025,000 1 663 VOKS Voksel Electric Tbk. --U4---1 316 316 0 0.00 47 147,600 46,395,400 1 664 VRNA Verena Multi Finance Tbk. --U8---2 130 100 -30 -23.08 1 100 10,000 2 665 WAPO Wahana Pronatural Tbk. --U9---2 80 81 1 1.25 2 15,100 1,223,100 2 666 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 268 272 4 1.49 480 7,131,700 1,917,962,800 1 667 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 140 133 -7 -5.00 215 2,177,500 296,061,300 1 668 WICO Wicaksana Overseas International Tbk. --U9---2 540 450 -90 -16.67 6 600 270,000 2 669 WIIM Wismilak Inti Makmur Tbk. --S5---1 136 137 1 0.74 100 780,900 105,512,700 1 670 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,970 1,960 -10 -0.51 2,138 11,915,200 23,391,574,500 1 671 WINS Wintermar Offshore Marine Tbk. --U7---1 99 100 1 1.01 2 10,000 1,000,000 1 672 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 298 292 -6 -2.01 70 395,000 111,126,600 1 673 WOOD Integra Indocabinet Tbk. --S5K--1 452 442 -10 -2.21 550 8,547,800 3,859,310,800 1 674 WOWS Ginting Jaya Energi Tbk. --U2---2 104 102 -2 -1.92 1,158 10,961,700 1,150,510,800 2 675 WSBP Waskita Beton Precast Tbk. --S3K--1 216 214 -2 -0.93 1,323 24,794,400 5,317,806,600 1 676 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,075 1,080 5 0.47 3,075 26,622,400 28,402,774,000 1 677 WTON Wijaya Karya Beton Tbk. --S3K--1 376 372 -4 -1.06 800 6,853,500 2,559,556,200 1 678 YELO Yelooo Integra Datanet Tbk. --S9---2 50 51 1 2.00 98 2,396,200 120,798,200 2 679 YPAS Yanaprima Hastapersada Tbk --U3---2 182 133 -49 -26.92 1 100 13,300 2 680 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 200 0 0.00 0 0 0 2 681 ZBRA Zebra Nusantara Tbk --U9---2 50 50 0 0.00 9 17,700 885,000 2 682 ZINC Kapuas Prima Coal Tbk. --U2---2 346 350 4 1.16 294 36,027,700 12,551,903,400 2 683 ZONE Mega Perintis Tbk. --U4---2 486 488 2 0.41 60 149,700 72,987,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------