STOCK QUOTATION ------------------- DATE : Wednesday, 26 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 10,850 10,525 -325 -3.00 871 478,800 5,091,395,000 1 2 ABBA Mahaka Media Tbk. --U9---2 53 51 -2 -3.77 3,110 29,374,100 1,531,558,800 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 1,550 1,525 -25 -1.61 3,085 12,253,600 18,671,933,500 1 6 ACST Acset Indonusa Tbk. --U6---1 635 610 -25 -3.94 41 151,800 95,241,000 1 7 ADES Akasha Wira International Tbk. --U5---2 900 880 -20 -2.22 9 14,300 12,608,000 2 8 ADHI Adhi Karya (Persero) Tbk. --U6K--1 870 835 -35 -4.02 1,651 8,219,600 6,956,571,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,200 10,250 50 0.49 153 367,600 3,763,232,500 1 10 ADMG Polychem Indonesia Tbk --U3---1 125 125 0 0.00 35 755,700 94,308,300 1 11 ADRO Adaro Energy Tbk. --S2BXO1 1,285 1,250 -35 -2.72 4,623 38,644,500 48,833,516,500 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 428 446 18 4.21 24 530,900 227,232,800 2 13 AGII Aneka Gas Industri Tbk. --S3---1 560 540 -20 -3.57 38 85,800 46,854,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 143 130 -13 -9.09 717 3,328,400 451,139,800 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 150 145 -5 -3.33 9 43,100 6,190,800 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 53 51 -2 -3.77 11 29,000 1,501,900 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 0 0 0 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 368 368 0 0.00 1 500 184,000 2 21 AKRA AKR Corporindo Tbk. --S9XXO1 2,970 2,890 -80 -2.69 1,438 5,193,400 15,073,080,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 370 336 -34 -9.19 11 4,200 1,378,400 2 23 ALDO Alkindo Naratama Tbk. --U3---2 470 362 -108 -22.98 3 400 155,600 2 24 ALKA Alakasa Industrindo Tbk --U3---2 376 396 20 5.32 1 100 39,600 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 242 244 2 0.83 1 100 24,400 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---2 300 300 0 0.00 0 0 0 2 28 AMAR Bank Amar Indonesia Tbk. --U8---2 282 264 -18 -6.38 69 218,100 59,394,000 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---2 372 374 2 0.54 3 5,000 1,870,000 2 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,320 2,310 -10 -0.43 115 314,500 728,622,000 2 32 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 805 800 -5 -0.62 11 7,400 5,943,500 1 33 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 4 29,500 1,475,000 2 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 795 795 0 0.00 0 0 0 1 35 ANTM Aneka Tambang Tbk. --S2XXO1 660 630 -30 -4.55 8,260 93,935,900 60,252,823,500 1 36 APEX Apexindo Pratama Duta Tbk. --U2---2 153 134 -19 -12.42 10 8,700 1,232,100 2 37 APIC Pacific Strategic Financial Tbk. --U8---2 765 750 -15 -1.96 4 2,300 1,727,000 2 38 APII Arita Prima Indonesia Tbk. --U9---2 200 218 18 9.00 8 2,700 572,600 2 39 APLI Asiaplast Industries Tbk. --U3---1 158 162 4 2.53 7 95,200 15,031,600 1 40 APLN Agung Podomoro Land Tbk. --M6K--1 147 144 -3 -2.04 263 7,246,500 1,052,695,000 1 41 APOL Arpeni Pratama Ocean Line Tbk. --U7---1 50 50 0 0.00 0 0 0 1 42 ARGO Argo Pantes Tbk --U4---2 825 825 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. --U2---2 735 735 0 0.00 2 5,000 3,675,000 2 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,990 1,990 0 0.00 226 1,090,700 2,158,768,000 2 45 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. --S3---1 440 440 0 0.00 24 78,500 34,359,000 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 3,400 -100 -2.86 14 10,300 35,048,000 2 50 ASBI Asuransi Bintang Tbk. --U8---2 240 242 2 0.83 2 3,000 724,000 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---1 915 905 -10 -1.09 41 155,000 140,948,500 1 53 ASII Astra International Tbk. --S4BXO1 6,225 6,050 -175 -2.81 5,264 34,453,700 210,121,465,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 119 119 0 0.00 27 428,100 50,091,000 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,290 1,275 -15 -1.16 31 125,100 159,360,000 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 286 290 4 1.40 2,009 24,407,200 7,187,030,800 2 57 ASRI Alam Sutera Realty Tbk. --S6---1 172 169 -3 -1.74 739 4,091,500 690,154,300 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--1 525 515 -10 -1.90 189 4,542,800 2,350,892,500 1 60 ATIC Anabatic Technologies Tbk. --U9---1 600 630 30 5.00 3 900 592,000 1 61 AUTO Astra Otoparts Tbk. --M4---1 1,085 1,060 -25 -2.30 350 625,400 663,156,000 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 69 70 1 1.45 10,683 177,637,700 12,237,816,100 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 2 500 25,000 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 62 -1 -1.59 52 137,000 8,542,200 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 950 930 -20 -2.11 16 257,300 195,107,500 2 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 51 51 0 0.00 21 16,800 843,200 1 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 12 214,700 10,735,000 2 69 BATA Sepatu Bata Tbk. --U4---1 610 615 5 0.82 5 20,300 12,191,500 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 32,650 32,100 -550 -1.68 11,601 18,564,900 600,970,730,000 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 101 107 6 5.94 4 10,200 1,031,400 2 73 BBKP Bank Bukopin Tbk. --S8---1 199 192 -7 -3.52 277 3,617,700 704,069,300 1 74 BBLD Buana Finance Tbk. --U8---2 344 344 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. CDS8B3O1 7,500 7,300 -200 -2.67 5,589 36,227,700 266,682,092,500 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,500 4,480 -20 -0.44 11,900 149,197,600 669,352,221,000 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 1,795 -25 -1.37 3,221 19,622,700 35,309,941,500 1 80 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 298 0 0.00 2 2,000 588,000 1 81 BCAP MNC Kapital Indonesia Tbk. --S8---1 150 148 -2 -1.33 28 81,300 11,916,800 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 22 10,500 525,000 2 84 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,430 3,380 -50 -1.46 543 1,511,500 5,130,200,000 1 85 BEEF Estika Tata Tiara Tbk. --S1---2 342 320 -22 -6.43 318 1,583,600 515,994,400 2 86 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 8 5,800 290,000 2 87 BELL Trisula Textile Industries Tbk. --U4---2 700 775 75 10.71 217 820,400 612,452,000 2 88 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 157 150 -7 -4.46 640 17,408,500 2,644,125,400 1 89 BFIN BFI Finance Indonesia Tbk. --S8---2 496 480 -16 -3.23 54 689,300 334,000,000 2 90 BGTG Bank Ganesha Tbk. --U8---2 51 50 -1 -1.96 57 3,054,600 153,791,300 2 91 BHIT MNC Investama Tbk. --S9---1 60 61 1 1.67 1,250 5,777,700 348,996,900 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 0 0 0 2 94 BINA Bank Ina Perdana Tbk. --U8---1 865 870 5 0.58 8 34,400 30,160,000 1 95 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 4 10,600 530,000 2 96 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 0 0 0 2 97 BIRD Blue Bird Tbk. --S7---1 2,300 2,260 -40 -1.74 177 508,600 1,151,529,000 1 98 BISI BISI International Tbk. --U1---1 980 980 0 0.00 16 20,200 19,629,500 1 99 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 970 940 -30 -3.09 1,509 6,458,400 6,124,547,000 1 100 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 625 -10 -1.57 1,348 5,678,700 3,575,167,500 1 101 BKDP Bukit Darmo Property Tbk --U6---2 50 50 0 0.00 4 6,100 305,000 2 102 BKSL Sentul City Tbk. --S6K--1 50 50 0 0.00 754 104,147,000 5,218,874,400 1 103 BKSW Bank QNB Indonesia Tbk. --U8---2 150 158 8 5.33 4 1,800 269,100 2 104 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 1 1,000 50,000 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---2 525 520 -5 -0.95 139 164,200 84,075,500 2 107 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 230 0 0.00 2 300 69,000 2 108 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,800 7,650 -150 -1.92 8,543 99,085,500 761,164,450,000 1 109 BMSR Bintang Mitra Semestaraya Tbk --U9---1 80 77 -3 -3.75 11 3,900 302,400 1 110 BMTR Global Mediacom Tbk. --S9K--1 320 314 -6 -1.88 2,153 11,594,500 3,662,958,200 1 111 BNBA Bank Bumi Arta Tbk. --U8---1 312 308 -4 -1.28 18 67,300 20,778,200 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--1 815 765 -50 -6.13 801 11,162,900 8,715,080,000 1 114 BNII Bank Maybank Indonesia Tbk. --M8---1 193 189 -4 -2.07 93 353,700 67,419,700 1 115 BNLI Bank Permata Tbk. --M8K--1 1,225 1,215 -10 -0.82 479 11,987,300 14,593,271,000 1 116 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,560 0 0.00 2 2,600 4,056,000 2 117 BOLA Bali Bintang Sejahtera Tbk. --U9---2 240 240 0 0.00 25 40,800 9,741,200 2 118 BOLT Garuda Metalindo Tbk. --U4---2 830 820 -10 -1.20 129 109,100 89,804,500 2 119 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 104 102 -2 -1.92 222 1,837,100 191,153,000 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 89 -1 -1.11 3 3,900 346,400 1 123 BRAM Indo Kordsa Tbk. --U4---1 5,500 5,500 0 0.00 0 0 0 1 124 BRIS Bank BRIsyariah Tbk. --M8---1 278 264 -14 -5.04 779 8,148,800 2,160,009,200 1 125 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 501 52,446,400 2,624,605,700 2 126 BRNA Berlina Tbk. --U3---2 1,040 1,040 0 0.00 0 0 0 2 127 BRPT Barito Pacific Tbk. --S3XXO1 1,095 1,035 -60 -5.48 5,699 63,769,400 66,069,643,000 1 128 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,085 1,060 -25 -2.30 2,761 10,536,000 11,277,793,000 1 129 BSIM Bank Sinarmas Tbk. --U8---1 515 505 -10 -1.94 3 1,600 787,000 1 130 BSSR Baramulti Suksessarana Tbk. --U2---2 2,250 2,180 -70 -3.11 16 4,800 10,240,000 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 0 0 0 2 133 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 134 BTON Betonjaya Manunggal Tbk. --U3---2 196 182 -14 -7.14 19 43,300 7,892,700 2 135 BTPN Bank BTPN Tbk. --U8---1 2,850 2,850 0 0.00 9 1,900 5,409,000 1 136 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,150 4,200 50 1.20 4,422 6,763,700 28,325,829,000 1 137 BUDI Budi Starch & Sweetener Tbk. --U5---1 97 94 -3 -3.09 18 110,600 10,386,200 1 138 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,275 1,260 -15 -1.18 6 3,400 4,296,000 2 139 BULL Buana Lintas Lautan Tbk. --S7---1 159 159 0 0.00 211 48,779,100 7,693,606,100 1 140 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 182 7,151,100 357,555,000 2 141 BUVA Bukit Uluwatu Villa Tbk. --U9---2 88 87 -1 -1.14 15 114,100 9,720,300 2 142 BVIC Bank Victoria International Tbk. --U8---1 62 63 1 1.61 24 190,100 11,442,900 1 143 BWPT Eagle High Plantations Tbk. --U1---1 99 96 -3 -3.03 2,279 40,867,700 3,952,933,800 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 52 52 0 0.00 47 600,400 30,962,500 2 146 CAMP Campina Ice Cream Industry Tbk. --U5---1 284 280 -4 -1.41 127 814,000 228,657,000 1 147 CANI Capitol Nusantara Indonesia Tbk. --U7---2 168 178 10 5.95 1 100 17,800 2 148 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 91 90 -1 -1.10 138 3,131,200 284,544,500 1 149 CASA Capital Financial Indonesia Tbk. --U8---2 398 406 8 2.01 12 25,000 10,230,000 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---2 256 256 0 0.00 230 2,127,200 542,892,000 2 152 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,560 1,530 -30 -1.92 11 6,900 10,564,500 1 153 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 67 65 -2 -2.99 56 1,853,300 122,292,000 2 154 CFIN Clipan Finance Indonesia Tbk. --U8---1 238 238 0 0.00 23 93,500 21,640,800 1 155 CINT Chitose Internasional Tbk. --U5---2 276 266 -10 -3.62 24 123,800 33,817,200 2 156 CITA Cita Mineral Investindo Tbk. --U2---2 1,900 1,850 -50 -2.63 3 3,200 5,930,000 2 157 CITY Natura City Developments Tbk. --U6---1 53 53 0 0.00 7 5,800 308,200 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 2,870 2,860 -10 -0.35 101 759,200 2,165,235,000 2 160 CLEO Sariguna Primatirta Tbk. --M5K--1 456 444 -12 -2.63 462 6,519,600 2,954,655,800 1 161 CLPI Colorpak Indonesia Tbk. --U9---2 710 720 10 1.41 10 14,500 10,515,000 2 162 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,835 1,835 0 0.00 0 0 0 1 163 CMPP AirAsia Indonesia Tbk. --U7---2 184 184 0 0.00 0 0 0 2 164 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 0 0.00 1 100 5,000 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---2 300 284 -16 -5.33 14 16,200 4,227,000 2 167 COCO Wahana Interfood Nusantara Tbk. --U5---2 930 930 0 0.00 0 0 0 2 168 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 0 0 0 2 169 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,375 5,950 -425 -6.67 5,390 9,996,000 60,769,320,000 1 170 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 8 2,200 110,000 2 171 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 1 100 5,000 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 8 341,800 17,090,000 2 174 CSRA Cisadane Sawit Raya Tbk. --U1---2 500 550 50 10.00 1,089 9,318,000 4,954,045,100 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 970 945 -25 -2.58 2,076 13,348,800 12,587,800,000 1 177 CTTH Citatah Tbk. --U2---2 50 50 0 0.00 11 282,800 14,140,700 2 178 DADA Diamond Citra Propertindo Tbk. --U6---2 149 138 -11 -7.38 1,884 20,908,600 3,003,496,800 2 179 DART Duta Anggada Realty Tbk. --U6---1 296 262 -34 -11.49 2 200 54,400 1 180 DAYA Duta Intidaya Tbk. --U9---2 272 272 0 0.00 0 0 0 2 181 DEAL Dewata Freightinternational Tbk. --U7---2 181 187 6 3.31 7,240 141,734,900 26,492,640,800 2 182 DEFI Danasupra Erapacific Tbk. --U8---2 1,775 1,770 -5 -0.28 11 6,100 10,777,500 2 183 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 2 5,100 255,000 1 184 DFAM Dafam Property Indonesia Tbk. --U9---2 388 386 -2 -0.52 580 3,181,400 1,226,642,400 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 1,990 1,700 -290 -14.57 1 1,200 2,040,000 2 187 DILD Intiland Development Tbk. --U6---1 272 270 -2 -0.74 51 745,800 200,047,600 1 188 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,200 2,290 90 4.09 3 800 1,787,000 2 189 DKFT Central Omega Resources Tbk. --S2---2 118 114 -4 -3.39 389 4,233,900 492,597,400 2 190 DLTA Delta Djakarta Tbk. --U5---1 6,200 6,200 0 0.00 7 6,400 38,770,000 1 191 DMAS Puradelta Lestari Tbk. --M6K--1 274 258 -16 -5.84 1,580 30,127,600 7,904,111,000 1 192 DMMX Digital Mediatama Maxima Tbk. --U9---2 174 162 -12 -6.90 311 3,703,800 599,145,400 2 193 DMND Diamond Food Indonesia Tbk. --U5---1 915 910 -5 -0.55 41 61,300 55,812,500 1 194 DNAR Bank Oke Indonesia Tbk. --U8---1 230 240 10 4.35 2 1,600 385,000 1 195 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,200 0 0.00 0 0 0 2 196 DOID Delta Dunia Makmur Tbk. --S2---1 194 183 -11 -5.67 1,093 24,340,200 4,438,462,000 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 92 91 -1 -1.09 31 110,900 10,170,700 1 200 DSNG Dharma Satya Nusantara Tbk. --S1---1 430 422 -8 -1.86 65 622,900 264,630,600 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 1,165 -35 -2.92 28 151,000 178,739,000 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 2,180 2,180 0 0.00 9 3,100 6,654,000 1 205 DWGL Dwi Guna Laksana Tbk. --U9---2 250 250 0 0.00 35 23,400 5,894,400 2 206 DYAN Dyandra Media International Tbk. --S9---1 64 58 -6 -9.38 450 16,142,300 909,639,400 1 207 EAST Eastparc Hotel Tbk. --S9---2 81 78 -3 -3.70 184 2,591,000 205,903,300 2 208 ECII Electronic City Indonesia Tbk. --U9---2 1,000 850 -150 -15.00 98 179,700 159,674,500 2 209 EKAD Ekadharma International Tbk. --U3---1 1,040 1,010 -30 -2.88 152 242,200 243,196,500 1 210 ELSA Elnusa Tbk. --S2K--1 244 230 -14 -5.74 2,534 78,431,000 18,290,000,600 1 211 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 212 EMDE Megapolitan Developments Tbk. --U6---2 202 200 -2 -0.99 1 10,000 2,000,000 2 213 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,050 5,050 0 0.00 2 300 1,515,000 1 214 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 9 1,005,200 50,260,000 2 215 ENVY Envy Technologies Indonesia Tbk. --U9---2 278 278 0 0.00 0 0 0 2 216 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,000 2,270 270 13.50 13 5,700 12,748,000 2 217 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,760 1,705 -55 -3.12 2,882 11,102,000 18,969,522,000 1 218 ERTX Eratex Djaja Tbk. --U4---2 130 134 4 3.08 10 7,100 929,300 2 219 ESIP Sinergi Inti Plastindo Tbk. --U3---2 155 156 1 0.65 64 164,800 25,582,000 2 220 ESSA Surya Esa Perkasa Tbk. --S2K--1 218 202 -16 -7.34 442 6,404,300 1,307,956,000 1 221 ESTI Ever Shine Tex Tbk. --U4---1 50 50 0 0.00 1 600 30,000 1 222 ETWA Eterindo Wahanatama Tbk --U3---1 53 53 0 0.00 2 700 35,300 1 223 EXCL XL Axiata Tbk. --S7BXO1 2,580 2,540 -40 -1.55 5,116 12,914,700 32,748,001,000 1 224 FAST Fast Food Indonesia Tbk. --U9---2 1,170 1,165 -5 -0.43 13 5,100 5,934,000 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---1 194 193 -1 -0.52 944 6,559,300 1,290,484,100 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---2 128 110 -18 -14.06 1,051 5,622,400 654,002,400 2 229 FISH FKS Multi Agro Tbk. --U9---2 2,500 2,500 0 0.00 0 0 0 2 230 FITT Hotel Fitra International Tbk. --U9---2 56 56 0 0.00 49 53,100 3,077,800 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 83 80 -3 -3.61 68 333,200 26,651,500 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 1 400 20,000 1 235 FPNI Lotte Chemical Titan Tbk. --U3---2 85 83 -2 -2.35 121 1,697,800 139,568,800 2 236 FREN Smartfren Telecom Tbk. --U7---1 107 108 1 0.93 2,532 80,804,400 8,862,252,200 1 237 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 104 -1 -0.95 21 87,600 9,047,400 2 238 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 0 0 0 1 239 GDST Gunawan Dianjaya Steel Tbk. --U3---2 69 67 -2 -2.90 745 2,657,800 183,952,600 2 240 GDYR Goodyear Indonesia Tbk. --U4---1 1,725 1,725 0 0.00 0 0 0 1 241 GEMA Gema Grahasarana Tbk. --U9---2 370 370 0 0.00 0 0 0 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 55,200 55,000 -200 -0.36 3,981 2,033,700 111,765,992,500 1 244 GGRP Gunung Raja Paksi Tbk. --U3---2 390 428 38 9.74 23 33,000 14,181,000 2 245 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,355 1,550 195 14.39 1 100 155,000 1 246 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 302 284 -18 -5.96 4,281 31,892,800 9,275,821,600 1 247 GJTL Gajah Tunggal Tbk. --S4---1 454 432 -22 -4.85 447 2,447,200 1,065,690,400 1 248 GLOB Global Teleshop Tbk. --U9---2 330 330 0 0.00 1 200 66,000 2 249 GLVA Galva Technologies Tbk. --U9---2 250 244 -6 -2.40 10 16,100 3,961,600 2 250 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 87 86 -1 -1.15 405 5,081,800 438,324,700 1 251 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,800 18,700 -100 -0.53 1 100 1,870,000 2 252 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 220 220 0 0.00 1 1,000 220,000 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 1,320 1,320 0 0.00 83 216,500 285,718,000 1 255 GPRA Perdana Gapuraprima Tbk. --U6---1 60 54 -6 -10.00 130 3,247,700 182,478,500 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---2 103 108 5 4.85 2 200 21,700 2 259 GWSA Greenwood Sejahtera Tbk. --U6---1 136 134 -2 -1.47 4 500 68,100 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---1 149 150 1 0.67 16 162,300 24,344,200 1 263 HDIT Hensel Davest Indonesia Tbk. --U9---1 515 580 65 12.62 6 900 502,500 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 3,270 3,170 -100 -3.06 71 145,600 466,995,000 1 266 HELI Jaya Trishindo Tbk. --U7---2 180 170 -10 -5.56 3 8,400 1,428,000 2 267 HERO Hero Supermarket Tbk. --U9---1 900 890 -10 -1.11 18 1,120,000 996,800,500 1 268 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,100 3,100 0 0.00 44 138,100 429,535,000 1 269 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 570 595 25 4.39 12 20,100 11,686,000 1 270 HKMU HK Metals Utama Tbk. --U9---1 140 143 3 2.14 200 6,246,000 897,990,500 1 271 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,860 1,785 -75 -4.03 8,519 83,594,900 150,990,181,500 1 272 HOKI Buyung Poetra Sembada Tbk. --U5K--1 905 905 0 0.00 841 19,152,300 17,167,505,000 1 273 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 0 0.00 0 0 0 2 274 HOTL Saraswati Griya Lestari Tbk. --U9---1 102 94 -8 -7.84 9 22,400 2,134,500 1 275 HRME Menteng Heritage Realty Tbk. --U9---2 940 950 10 1.06 625 62,144,600 59,087,454,500 2 276 HRTA Hartadinata Abadi Tbk. --S5---1 260 260 0 0.00 43 207,300 53,375,800 1 277 HRUM Harum Energy Tbk. --M2K--1 1,210 1,205 -5 -0.41 62 374,100 450,006,000 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---2 350 368 18 5.14 8 42,200 14,797,000 2 280 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,000 6,900 900 15.00 4 700 4,910,000 1 281 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,975 10,825 -150 -1.37 2,913 4,142,700 44,822,610,000 1 282 ICON Island Concepts Indonesia Tbk. --U9---2 66 66 0 0.00 20 37,600 2,718,300 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---1 163 162 -1 -0.61 41 233,000 37,107,900 1 285 IFSH Ifishdeco Tbk. --U2---2 476 476 0 0.00 4 75,400 36,178,400 2 286 IGAR Champion Pacific Indonesia Tbk. --U3---1 304 296 -8 -2.63 19 146,400 42,694,200 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 3 2,900 145,000 1 289 IKAN Era Mandiri Cemerlang Tbk. --U5---2 198 190 -8 -4.04 34 44,500 8,501,600 2 290 IKBI Sumi Indo Kabel Tbk. --U4---2 250 270 20 8.00 5 600 161,000 2 291 IMAS Indomobil Sukses Internasional Tbk. --M4---1 775 755 -20 -2.58 190 456,100 346,702,500 1 292 IMJS Indomobil Multi Jasa Tbk. --M8---1 232 244 12 5.17 21 152,400 35,899,600 1 293 IMPC Impack Pratama Industri Tbk. --U3---2 1,085 1,085 0 0.00 67 363,900 393,378,000 2 294 INAF Indofarma (Persero) Tbk. --U5---1 640 590 -50 -7.81 699 1,673,400 1,026,395,500 1 295 INAI Indal Aluminium Industry Tbk. --U3---2 386 388 2 0.52 8 2,000 785,000 2 296 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 0 0 0 2 297 INCI Intanwijaya Internasional Tbk --U3---1 394 390 -4 -1.02 6 26,400 10,086,400 1 298 INCO Vale Indonesia Tbk. --S2XXO1 3,000 2,870 -130 -4.33 2,175 10,357,500 29,870,787,000 1 299 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,225 7,025 -200 -2.77 4,136 9,428,000 67,077,377,500 1 300 INDO Royalindo Investa Wijaya Tbk. --U6---2 100 100 0 0.00 397 2,262,800 231,591,000 2 301 INDR Indo-Rama Synthetics Tbk. --U4---1 2,120 2,090 -30 -1.42 18 17,100 36,053,000 1 302 INDS Indospring Tbk. --M4---1 1,990 1,970 -20 -1.01 8 28,300 56,045,000 1 303 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 4 69,900 3,495,000 2 304 INDY Indika Energy Tbk. --S2K--1 865 820 -45 -5.20 1,531 3,346,900 2,805,510,500 1 305 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,300 6,100 -200 -3.17 3,906 7,058,700 43,325,650,000 1 306 INOV Inocycle Technology Group Tbk. --M3---2 302 296 -6 -1.99 23 147,200 43,702,000 2 307 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 0 0.00 50 49,700 2,485,000 1 308 INPP Indonesian Paradise Property Tbk. --U9---2 810 940 130 16.05 11 14,100 11,994,500 2 309 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,860 3,860 0 0.00 94 555,300 2,140,513,000 2 310 INRU Toba Pulp Lestari Tbk. --U3---2 620 620 0 0.00 0 0 0 2 311 INTA Intraco Penta Tbk. --U9---2 468 450 -18 -3.85 27 123,100 54,655,000 2 312 INTD Inter Delta Tbk --U9---2 216 230 14 6.48 3 300 69,600 2 313 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 15,700 15,325 -375 -2.39 5,803 3,438,300 52,752,987,500 1 314 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 530 500 -30 -5.66 390 2,526,300 1,287,356,600 2 315 IPCM Jasa Armada Indonesia Tbk. --U7---2 166 162 -4 -2.41 4 3,000 486,000 2 316 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 69 70 1 1.45 15 61,300 4,268,900 1 317 IPTV MNC Vision Networks Tbk. --U9---1 378 374 -4 -1.06 4,546 7,837,400 2,945,883,200 1 318 IRRA Itama Ranoraya Tbk. --U9---2 695 685 -10 -1.44 388 6,219,200 4,230,623,500 2 319 ISAT Indosat Tbk. --S7K--1 2,230 2,150 -80 -3.59 1,954 3,499,600 7,609,449,000 1 320 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 167 161 -6 -3.59 338 5,816,600 948,027,800 1 321 ITIC Indonesian Tobacco Tbk. --U5---2 1,910 1,605 -305 -15.97 3,895 13,324,200 23,238,097,000 2 322 ITMA Sumber Energi Andalan Tbk. --U9---2 262 260 -2 -0.76 30 60,400 15,809,200 2 323 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,000 11,150 150 1.36 3,335 2,552,400 28,264,535,000 1 324 JAST Jasnita Telekomindo Tbk. --U7---2 1,465 1,455 -10 -0.68 37 5,161,400 7,549,284,000 2 325 JAWA Jaya Agra Wattie Tbk. --U1---1 89 89 0 0.00 0 0 0 1 326 JAYA Armada Berjaya Trans Tbk. --U7---2 74 71 -3 -4.05 60 1,201,800 85,380,500 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---2 590 620 30 5.08 8 1,600 852,000 2 333 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,495 1,455 -40 -2.68 2,023 14,145,900 20,795,215,000 1 334 JRPT Jaya Real Property Tbk. --S6K--1 474 464 -10 -2.11 363 8,796,000 4,125,153,200 1 335 JSKY Sky Energy Indonesia Tbk. --U4---1 154 127 -27 -17.53 11,510 130,659,000 20,055,791,800 1 336 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,000 4,770 -230 -4.60 3,463 4,633,000 22,434,503,000 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 19 163,700 161,246,500 2 339 KAEF Kimia Farma (Persero) Tbk. --M5---1 750 700 -50 -6.67 1,025 3,253,000 2,328,276,500 1 340 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 0 0.00 2 2,700 135,000 2 341 KAYU Darmi Bersaudara Tbk. --U9---2 63 57 -6 -9.52 386 3,469,100 206,712,200 2 342 KBLI KMI Wire & Cable Tbk. --S4K--1 472 452 -20 -4.24 185 3,095,100 1,409,243,600 1 343 KBLM Kabelindo Murni Tbk. --U4---2 236 236 0 0.00 4 4,300 990,200 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---2 995 1,000 5 0.50 12 9,600 9,594,500 2 347 KEEN Kencana Energi Lestari Tbk. --S7---1 390 390 0 0.00 75 2,159,900 834,388,600 1 348 KEJU Mulia Boga Raya Tbk. --U5---2 910 895 -15 -1.65 88 164,200 149,342,500 2 349 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 0 0.00 3 800 40,000 2 350 KICI Kedaung Indah Can Tbk --U5---1 176 176 0 0.00 0 0 0 1 351 KIJA Kawasan Industri Jababeka Tbk. --S6---1 286 286 0 0.00 350 1,928,000 541,858,400 1 352 KINO Kino Indonesia Tbk. --M5---1 3,050 2,910 -140 -4.59 142 324,600 961,438,000 1 353 KIOS Kioson Komersial Indonesia Tbk. --U9---2 290 300 10 3.45 6 1,100 357,000 2 354 KJEN Krida Jaringan Nusantara Tbk. --U7---2 2,000 1,980 -20 -1.00 54 62,900 125,121,000 2 355 KKGI Resource Alam Indonesia Tbk. --U2---1 202 192 -10 -4.95 10 46,800 9,005,900 1 356 KLBF Kalbe Farma Tbk. --S5BXO1 1,295 1,285 -10 -0.77 4,854 47,271,500 61,259,225,000 1 357 KMTR Kirana Megatara Tbk. --U3---2 268 270 2 0.75 5 900 238,800 2 358 KOBX Kobexindo Tractors Tbk. --U9---1 118 111 -7 -5.93 1,202 6,640,100 814,576,500 1 359 KOIN Kokoh Inti Arebama Tbk --U9---2 140 140 0 0.00 1 100 14,000 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 5 23,300 14,213,000 2 362 KOTA DMS Propertindo Tbk. --U6---1 700 675 -25 -3.57 121 8,922,700 6,106,672,000 1 363 KPAL Steadfast Marine Tbk. --U4---1 145 140 -5 -3.45 25 53,400 7,492,600 1 364 KPAS Cottonindo Ariesta Tbk. --U5---2 51 50 -1 -1.96 94 2,650,200 132,723,600 2 365 KPIG MNC Land Tbk. --S9---2 123 122 -1 -0.81 100 1,457,700 177,422,200 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---1 256 246 -10 -3.91 525 4,902,200 1,221,695,600 1 368 KREN Kresna Graha Investama Tbk. --U9---1 460 462 2 0.43 517 32,112,200 14,754,794,200 1 369 LAND Trimitra Propertindo Tbk. --U6---2 700 745 45 6.43 8 156,400 116,628,000 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 22,000 7,352,000 2 373 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 1 300 15,000 1 374 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,125 5,850 -275 -4.49 14 74,700 437,032,500 1 375 LINK Link Net Tbk. --S9---1 3,520 3,490 -30 -0.85 674 2,653,100 9,254,403,000 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 99 86 -13 -13.13 874 6,390,400 585,882,100 2 378 LMPI Langgeng Makmur Industri Tbk. --U5---2 90 86 -4 -4.44 6 180,000 10,718,200 2 379 LMSH Lionmesh Prima Tbk. --U3---2 242 242 0 0.00 0 0 0 2 380 LPCK Lippo Cikarang Tbk --U6---1 780 740 -40 -5.13 206 555,900 417,620,500 1 381 LPGI Lippo General Insurance Tbk. --U8---1 3,650 3,650 0 0.00 0 0 0 1 382 LPIN Multi Prima Sejahtera Tbk --U4---2 200 200 0 0.00 1 100 20,000 2 383 LPKR Lippo Karawaci Tbk. --S6K--1 234 232 -2 -0.85 1,029 74,436,700 17,274,722,400 1 384 LPLI Star Pacific Tbk --U9---2 52 52 0 0.00 9 10,900 608,800 2 385 LPPF Matahari Department Store Tbk. --S9XXO1 3,210 3,150 -60 -1.87 1,317 2,987,600 9,456,921,000 1 386 LPPS Lippo Securities Tbk. --U8---2 76 75 -1 -1.32 10 32,300 2,330,600 2 387 LRNA Eka Sari Lorena Transport Tbk. --U7---2 158 154 -4 -2.53 4 700 107,100 2 388 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,065 1,020 -45 -4.23 2,042 9,985,000 10,484,873,000 1 389 LTLS Lautan Luas Tbk. --U9---1 560 560 0 0.00 37 788,300 443,270,000 1 390 LUCK Sentral Mitra Informatika Tbk. --U9---2 448 414 -34 -7.59 1,459 5,466,000 2,303,056,200 2 391 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 0 0.00 0 0 0 2 392 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 393 MAIN Malindo Feedmill Tbk. --S3K--1 795 750 -45 -5.66 792 4,655,300 3,564,969,500 1 394 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 5 15,400 770,000 1 395 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 600 0 0.00 0 0 0 1 396 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,900 3,660 -240 -6.15 41 17,000 62,766,000 2 397 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,505 1,505 0 0.00 1 300 451,500 2 398 MAPI Mitra Adiperkasa Tbk. --S9K--1 840 825 -15 -1.79 2,345 31,401,200 26,069,019,500 1 399 MARI Mahaka Radio Integra Tbk. --U9---2 165 168 3 1.82 6 25,100 4,216,500 2 400 MARK Mark Dynamics Indonesia Tbk. --U3---1 478 478 0 0.00 271 2,045,900 978,570,200 1 401 MASA Multistrada Arah Sarana Tbk. --U4---1 494 490 -4 -0.81 2 300 146,600 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 1,885 1,885 0 0.00 19 10,600 19,960,500 2 404 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 424 418 -6 -1.42 121 433,600 180,757,800 1 405 MBTO Martina Berto Tbk. --U5---1 80 80 0 0.00 8 6,200 478,000 1 406 MCAS M Cash Integrasi Tbk. --S9---2 1,765 1,755 -10 -0.57 30 6,700 11,668,500 2 407 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 101 101 0 0.00 28 166,800 16,743,200 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 1,305 1,310 5 0.38 4,501 67,090,400 87,772,290,500 2 410 MDKI Emdeki Utama Tbk. --U3---2 181 168 -13 -7.18 15 2,100 357,800 2 411 MDLN Modernland Realty Tbk. --S6---1 178 177 -1 -0.56 109 761,000 134,809,300 1 412 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 413 MEDC Medco Energi Internasional Tbk. --S2K--1 675 660 -15 -2.22 2,269 45,563,900 30,402,457,500 1 414 MEGA Bank Mega Tbk. --U8---1 5,400 5,425 25 0.46 8 3,100 16,772,500 1 415 MERK Merck Tbk. --U5---2 2,120 2,190 70 3.30 19 9,600 20,300,000 2 416 META Nusantara Infrastructure Tbk. --U7---1 150 149 -1 -0.67 53 288,100 42,283,500 1 417 MFIN Mandala Multifinance Tbk. --U8---2 1,260 1,245 -15 -1.19 2 350,000 435,750,000 2 418 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 400 398 -2 -0.50 6 1,200 466,000 2 419 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 420 MGRO Mahkota Group Tbk. --S1K--1 805 780 -25 -3.11 41 284,300 224,849,500 1 421 MICE Multi Indocitra Tbk. --U9---2 354 354 0 0.00 0 0 0 2 422 MIDI Midi Utama Indonesia Tbk. --U9---2 1,250 1,250 0 0.00 5 502,400 628,000,000 2 423 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,530 2,430 -100 -3.95 897 5,165,800 12,571,784,000 1 424 MINA Sanurhasta Mitra Tbk. --U9---2 66 66 0 0.00 2,945 20,611,000 1,532,768,900 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 8 21,000 1,050,000 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 4 51,200 768,240,000 1 430 MLIA Mulia Industrindo Tbk --U3---2 595 565 -30 -5.04 304 5,392,800 3,053,098,000 2 431 MLPL Multipolar Tbk. --S9---1 61 57 -4 -6.56 213 5,801,200 342,690,100 1 432 MLPT Multipolar Technology Tbk. --U9---1 388 388 0 0.00 5 3,600 1,388,800 1 433 MMLP Mega Manunggal Property Tbk. --S6---2 169 168 -1 -0.59 88 4,711,000 791,125,200 2 434 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,350 1,270 -80 -5.93 12,850 37,417,800 48,487,924,000 1 435 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 1,030 0 0.00 1 100 103,000 2 436 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 630 625 -5 -0.79 269 354,100 219,246,500 1 437 MPOW Megapower Makmur Tbk. --U7---2 57 60 3 5.26 189 293,300 17,892,700 2 438 MPPA Matahari Putra Prima Tbk. --U9---1 111 108 -3 -2.70 88 1,133,000 122,832,000 1 439 MPRO Maha Properti Indonesia Tbk. --U6---2 805 805 0 0.00 12 5,400 4,387,000 2 440 MRAT Mustika Ratu Tbk. --U5---1 138 140 2 1.45 9 3,500 482,200 1 441 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,900 5,900 0 0.00 0 0 0 2 442 MSIN MNC Studios International Tbk. --M9---2 390 390 0 0.00 12 9,500 3,701,800 2 443 MSKY MNC Sky Vision Tbk. --U9---1 1,295 1,295 0 0.00 0 0 0 1 444 MTDL Metrodata Electronics Tbk. --S9K--1 1,695 1,685 -10 -0.59 275 1,037,100 1,750,806,500 1 445 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 446 MTLA Metropolitan Land Tbk. --U6---1 460 456 -4 -0.87 2 7,100 3,237,600 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---2 143 190 47 32.87 2 300 57,200 2 450 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 62 59 -3 -4.84 34 112,800 6,836,800 2 451 MYOH Samindo Resources Tbk. --U2---1 1,195 1,190 -5 -0.42 10 31,100 36,982,000 1 452 MYOR Mayora Indah Tbk. --M5KB-1 1,905 1,850 -55 -2.89 959 2,614,700 4,875,985,500 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 56 6 12.00 3 1,300 76,000 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 1,080 1,100 20 1.85 659 32,026,900 34,271,379,000 2 458 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 110 139 29 26.36 25 289,300 42,372,000 2 459 NFCX NFC Indonesia Tbk. --S9---2 2,760 2,690 -70 -2.54 9 1,300 3,538,000 2 460 NICK Charnic Capital Tbk. --U9---2 278 304 26 9.35 6 20,200 6,159,600 2 461 NIKL Pelat Timah Nusantara Tbk. --U3---1 418 390 -28 -6.70 630 2,456,500 994,527,800 1 462 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 463 NIRO City Retail Developments Tbk. --U6---2 145 143 -2 -1.38 2 113,700 16,218,000 2 464 NISP Bank OCBC NISP Tbk. --U8---1 840 845 5 0.60 23 26,700 22,906,500 1 465 NOBU Bank Nationalnobu Tbk. --U8---1 915 915 0 0.00 0 0 0 1 466 NRCA Nusa Raya Cipta Tbk. --U6---1 330 326 -4 -1.21 32 55,300 18,190,000 1 467 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 468 NZIA Nusantara Almazia Tbk. --U6---1 454 454 0 0.00 1 100 45,400 1 469 OASA Protech Mitra Perkasa Tbk. --U7---2 368 368 0 0.00 1 2,000,000 736,000,000 2 470 OCAP Onix Capital Tbk. --U9---2 130 140 10 7.69 8 10,800 1,639,800 2 471 OKAS Ancora Indonesia Resources Tbk. --U9---2 104 99 -5 -4.81 30 157,900 15,723,300 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 83 85 2 2.41 625 10,208,100 881,354,300 2 474 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 4 1,500 75,000 1 475 PALM Provident Agro Tbk. --U1---2 190 174 -16 -8.42 4 400 72,700 2 476 PAMG Bima Sakti Pertiwi Tbk. --U6---1 142 129 -13 -9.15 377 5,612,100 738,108,700 1 477 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 95 91 -4 -4.21 6 8,600 778,800 2 478 PANR Panorama Sentrawisata Tbk. --U9---1 212 204 -8 -3.77 271 1,032,600 216,073,000 1 479 PANS Panin Sekuritas Tbk. --U8---1 1,100 1,145 45 4.09 14 3,200 3,338,500 1 480 PBID Panca Budi Idaman Tbk. --U3---1 935 935 0 0.00 28 113,000 101,704,500 1 481 PBRX Pan Brothers Tbk. --S4---1 362 352 -10 -2.76 12 18,200 6,392,800 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---2 278 250 -28 -10.07 10 7,600 1,993,600 2 484 PDES Destinasi Tirta Nusantara Tbk --U9---2 725 850 125 17.24 6 5,300 2,993,000 2 485 PEGE Panca Global Kapital Tbk. --U9---2 149 149 0 0.00 0 0 0 2 486 PEHA Phapros Tbk. --U5---2 980 930 -50 -5.10 28 9,300 8,711,500 2 487 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,500 1,495 -5 -0.33 5,584 42,886,300 64,196,096,500 1 488 PGJO Tourindo Guide Indonesia Tbk. --U----3 88 86 -2 -2.27 23 38,500 3,306,500 3 489 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 290 300 10 3.45 9 5,200 1,543,000 2 490 PICO Pelangi Indah Canindo Tbk --U3---2 680 695 15 2.21 187 1,182,400 763,068,000 2 491 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 835 830 -5 -0.60 2 900 747,000 1 492 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 2 2,000 100,000 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 3,400 250 7.94 14 6,200 20,045,000 1 495 PMJS Putra Mandiri Jembar Tbk. --U9---2 125 122 -3 -2.40 103 2,022,500 249,206,500 2 496 PNBN Bank Pan Indonesia Tbk --M8K--1 1,175 1,155 -20 -1.70 98 1,499,900 1,736,617,000 1 497 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 2 10,500 525,000 1 498 PNIN Paninvest Tbk. --U8---1 995 985 -10 -1.01 17 43,300 42,621,000 1 499 PNLF Panin Financial Tbk. --S8K--1 268 266 -2 -0.75 506 20,328,500 5,366,538,400 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 50 -2 -3.85 22 84,500 4,229,000 2 502 POLI Pollux Investasi Internasional Tbk. --U6---2 1,175 1,290 115 9.79 1 100 129,000 2 503 POLL Pollux Properti Indonesia Tbk. --U6---1 11,625 11,625 0 0.00 1,488 540,500 6,283,450,000 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 51 50 -1 -1.96 27 212,100 10,748,200 2 506 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 1 1,100 55,000 2 507 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 595 505 -90 -15.13 3 900 471,500 2 508 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 2 400 20,000 2 509 POWR Cikarang Listrindo Tbk. --M7---2 785 780 -5 -0.64 127 1,907,800 1,486,469,500 2 510 PPRE PP Presisi Tbk. --U7---1 189 186 -3 -1.59 2,824 9,103,300 1,695,944,600 1 511 PPRO PP Properti Tbk. --U6K--1 50 50 0 0.00 1,029 38,919,500 1,945,975,000 1 512 PRAS Prima Alloy Steel Universal Tbk. --U4---1 182 182 0 0.00 0 0 0 1 513 PRDA Prodia Widyahusada Tbk. --U9---1 3,710 3,680 -30 -0.81 2 5,100 18,768,000 1 514 PRIM Royal Prima Tbk. --U9---2 310 320 10 3.23 2 300 92,400 2 515 PSAB J Resources Asia Pasifik Tbk. --M2---2 258 252 -6 -2.33 2,006 81,472,300 20,486,857,800 2 516 PSDN Prasidha Aneka Niaga Tbk --U5---2 178 178 0 0.00 0 0 0 2 517 PSGO Palma Serasih Tbk. --U1---2 124 123 -1 -0.81 2 1,900 234,200 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---1 172 164 -8 -4.65 14 18,800 3,096,000 1 520 PTBA Bukit Asam Tbk. --S2BXO1 2,410 2,360 -50 -2.07 5,606 26,455,900 63,521,925,000 1 521 PTIS Indo Straits Tbk. --U7---1 95 97 2 2.11 8 1,200 107,400 1 522 PTPP PP (Persero) Tbk. --S6XXO1 1,330 1,250 -80 -6.02 2,872 24,827,800 31,711,091,500 1 523 PTPW Pratama Widya Tbk. --U7---2 870 865 -5 -0.57 25 136,300 118,149,000 2 524 PTRO Petrosea Tbk. --S2---1 1,485 1,455 -30 -2.02 267 419,600 612,522,000 1 525 PTSN Sat Nusapersada Tbk --M4---1 242 236 -6 -2.48 82 544,200 129,159,800 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---2 181 180 -1 -0.55 4,292 22,027,200 4,011,255,300 2 529 PURE Trinitan Metals and Minerals Tbk. --U3---1 184 144 -40 -21.74 7,521 60,307,500 10,665,602,300 1 530 PWON Pakuwon Jati Tbk. --S6B3O1 555 550 -5 -0.90 1,684 29,188,200 16,222,900,000 1 531 PYFA Pyridam Farma Tbk --U5---2 182 182 0 0.00 0 0 0 2 532 PZZA Sarimelati Kencana Tbk. --U9---1 985 985 0 0.00 57 544,700 536,595,000 1 533 RAJA Rukun Raharja Tbk. --S7---1 117 108 -9 -7.69 1,120 8,390,200 898,535,800 1 534 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 960 930 -30 -3.12 1,254 5,610,300 5,249,313,000 1 535 RANC Supra Boga Lestari Tbk. --U9---1 298 290 -8 -2.68 8 1,100 318,800 1 536 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 51 50 -1 -1.96 48 389,500 19,479,200 1 537 RDTX Roda Vivatex Tbk --U6---1 5,250 5,250 0 0.00 3 1,100 5,772,500 1 538 REAL Repower Asia Indonesia Tbk. --U6---2 103 102 -1 -0.97 2,426 12,297,100 1,256,701,100 2 539 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 113 123 10 8.85 1 100 12,300 1 540 RICY Ricky Putra Globalindo Tbk --U4---1 138 126 -12 -8.70 20 38,000 4,829,800 1 541 RIGS Rig Tenders Indonesia Tbk. --U7---2 280 286 6 2.14 12 35,600 10,043,400 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---2 468 466 -2 -0.43 60 364,700 170,619,000 2 544 RMBA Bentoel Internasional Investama Tbk. --U5---1 282 282 0 0.00 0 0 0 1 545 RODA Pikko Land Development Tbk. --U6---2 55 56 1 1.82 85 2,463,600 135,498,600 2 546 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,290 1,290 0 0.00 129 1,211,000 1,554,255,000 1 547 RUIS Radiant Utama Interinsco Tbk. --U2---2 210 206 -4 -1.90 4 40,000 8,240,200 2 548 SAFE Steady Safe Tbk --U7---2 206 202 -4 -1.94 56 208,900 42,284,800 2 549 SAME Sarana Meditama Metropolitan Tbk. --M9---2 190 188 -2 -1.05 3 82,000 14,626,000 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 54 54 0 0.00 14 1,506,000 75,308,600 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 9,100 9,075 -25 -0.27 5 1,400 12,690,000 1 554 SCMA Surya Citra Media Tbk. --S9XXO1 1,225 1,165 -60 -4.90 2,854 27,729,600 32,276,185,000 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 28 640,000 32,000,000 2 557 SDPC Millennium Pharmacon International Tbk. --U9---1 99 98 -1 -1.01 30 24,700 2,408,500 1 558 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 775 770 -5 -0.65 13 110,600 85,308,000 1 559 SFAN Surya Fajar Capital Tbk. --U9---2 880 880 0 0.00 7 12,900 11,288,500 2 560 SGRO Sampoerna Agro Tbk. --U1---1 2,260 2,300 40 1.77 46 52,700 122,458,000 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---2 755 745 -10 -1.32 57 205,000 154,156,000 2 563 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,275 1,230 -45 -3.53 1,344 7,082,100 8,829,458,000 1 564 SILO Siloam International Hospitals Tbk. --M9K--1 6,825 6,725 -100 -1.47 108 60,500 409,097,500 1 565 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 566 SIMP Salim Ivomas Pratama Tbk. --M1---1 334 320 -14 -4.19 637 5,028,300 1,624,949,000 1 567 SINI Singaraja Putra Tbk. --U3---2 960 750 -210 -21.88 37 6,900 5,742,000 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---2 300 300 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---2 492 492 0 0.00 20 303,600 150,975,600 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 4,790 4,770 -20 -0.42 20 24,500 116,154,000 2 574 SMAR Smart Tbk. --U1---2 3,600 3,650 50 1.39 1 200 730,000 2 575 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 300 288 -12 -4.00 1,073 7,980,000 2,338,729,200 1 576 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 970 965 -5 -0.52 16 9,600 9,322,000 1 577 SMDM Suryamas Dutamakmur Tbk. --U6---2 106 103 -3 -2.83 5 13,600 1,483,900 2 578 SMDR Samudera Indonesia Tbk. --U7---1 192 192 0 0.00 43 217,700 41,813,800 1 579 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,200 11,000 -200 -1.79 3,886 3,946,400 43,738,937,500 1 580 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 200 200 0 0.00 2 11,200 2,240,000 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---2 106 99 -7 -6.60 6 10,700 1,066,300 2 583 SMRA Summarecon Agung Tbk. --S6K--1 895 880 -15 -1.68 1,373 8,375,500 7,395,620,000 1 584 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 585 SMSM Selamat Sempurna Tbk. --S4K--1 1,430 1,430 0 0.00 743 2,651,700 3,785,459,000 1 586 SOCI Soechi Lines Tbk. --M7---1 120 119 -1 -0.83 487 5,738,400 689,744,900 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---2 382 444 62 16.23 30 36,500 14,658,400 2 589 SOTS Satria Mega Kencana Tbk. --U9---2 236 234 -2 -0.85 3 500 113,400 2 590 SPMA Suparma Tbk. --U3---1 304 302 -2 -0.66 10 48,000 14,191,000 1 591 SPTO Surya Pertiwi Tbk. --S9K--2 800 795 -5 -0.62 6 102,800 81,615,000 2 592 SQMI Wilton Makmur Indonesia Tbk. --U9---2 300 304 4 1.33 2,584 42,694,000 13,082,177,400 2 593 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 210 200 -10 -4.76 13 12,700 2,557,000 1 594 SRIL Sri Rejeki Isman Tbk. --S4LKO1 210 202 -8 -3.81 1,908 53,449,200 10,820,452,400 1 595 SRSN Indo Acidatama Tbk --U3---1 61 62 1 1.64 57 1,417,900 85,930,900 1 596 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,540 3,500 -40 -1.13 24 30,800 108,815,000 2 597 SSIA Surya Semesta Internusa Tbk. --S6K--1 645 635 -10 -1.55 279 8,158,400 5,159,414,500 1 598 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 820 795 -25 -3.05 605 79,660,800 63,242,464,500 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---1 150 147 -3 -2.00 27 167,200 24,040,600 1 601 STTP Siantar Top Tbk. --U5---2 10,000 10,000 0 0.00 0 0 0 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 7 80,800 4,040,200 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 80 80 0 0.00 210 8,128,900 618,700,000 2 607 TALF Tunas Alfin Tbk. --U3---2 244 244 0 0.00 0 0 0 2 608 TAMA Lancartama Sejati Tbk. --U6---2 484 414 -70 -14.46 3,824 47,733,500 22,545,758,500 2 609 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 107 93 -14 -13.08 649 1,741,200 173,851,700 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 0 0 0 1 612 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,195 1,195 0 0.00 1,426 17,562,100 20,775,965,000 1 613 TBLA Tunas Baru Lampung Tbk. --S5---1 675 650 -25 -3.70 871 4,792,800 3,094,426,000 1 614 TBMS Tembaga Mulia Semanan Tbk. --U3---2 800 765 -35 -4.38 4 700 535,500 2 615 TCID Mandom Indonesia Tbk. --U5---1 9,800 9,800 0 0.00 1 100 980,000 1 616 TCPI Transcoal Pacific Tbk. --U7---2 7,300 7,100 -200 -2.74 5,938 6,877,600 48,563,087,500 2 617 TDPM Tridomain Performance Materials Tbk. --U3K--1 195 195 0 0.00 1 2,000 390,000 1 618 TEBE Dana Brata Luhur Tbk. --U7---2 1,780 1,765 -15 -0.84 125 255,000 451,317,000 2 619 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 146 134 -12 -8.22 3,141 62,863,000 8,709,551,100 1 620 TFAS Telefast Indonesia Tbk. --U9---2 116 111 -5 -4.31 46 179,600 20,370,000 2 621 TFCO Tifico Fiber Indonesia Tbk. --U4---2 362 362 0 0.00 0 0 0 2 622 TGKA Tigaraksa Satria Tbk. --U9---2 5,400 5,400 0 0.00 1 100 540,000 2 623 TGRA Terregra Asia Energy Tbk. --U7---1 97 97 0 0.00 254 2,085,300 198,216,800 1 624 TIFA Tifa Finance Tbk. --U8---2 220 214 -6 -2.73 4 30,300 6,182,200 2 625 TINS Timah Tbk. --S2K--1 670 635 -35 -5.22 1,790 11,652,900 7,547,637,000 1 626 TIRA Tira Austenite Tbk --U9---2 234 234 0 0.00 2 1,000 232,600 2 627 TIRT Tirta Mahakam Resources Tbk --U3---1 51 51 0 0.00 2 600 30,700 1 628 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 7,425 6,775 -650 -8.75 3,940 3,816,300 26,593,782,500 1 629 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,590 3,510 -80 -2.23 14,189 133,449,900 468,448,781,000 1 630 TMAS Temas Tbk. --M7---1 84 80 -4 -4.76 163 2,514,100 203,498,900 1 631 TMPO Tempo Intimedia Tbk. --U9---2 160 160 0 0.00 4 6,200 987,000 2 632 TNCA Trimuda Nuansa Citra Tbk. --M7---2 228 228 0 0.00 1 100 22,800 2 633 TOBA Toba Bara Sejahtra Tbk. --U2---1 358 370 12 3.35 4 10,000 3,700,000 1 634 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 52 984,300 49,215,000 1 635 TOTL Total Bangun Persada Tbk. --S6---1 386 388 2 0.52 91 166,000 64,350,400 1 636 TOTO Surya Toto Indonesia Tbk. --U3---2 254 246 -8 -3.15 42 1,146,600 271,284,800 2 637 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 870 855 -15 -1.72 19,905 80,639,300 69,243,457,500 1 638 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,600 8,100 -500 -5.81 1,401 3,605,300 29,135,047,500 2 639 TPMA Trans Power Marine Tbk. --U7---2 294 294 0 0.00 0 0 0 2 640 TRAM Trada Alam Minera Tbk. --U2---1 50 50 0 0.00 0 0 0 1 641 TRIL Triwira Insanlestari Tbk. --U9---2 50 50 0 0.00 0 0 0 2 642 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 135 135 0 0.00 0 0 0 1 643 TRIN Perintis Triniti Properti Tbk. --U6---2 226 220 -6 -2.65 644 10,203,500 2,298,055,600 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 39 149,400 44,521,200 2 646 TRST Trias Sentosa Tbk. --U3---1 380 380 0 0.00 2 12,500 4,750,200 1 647 TRUK Guna Timur Raya Tbk. --S7---2 81 81 0 0.00 28 264,100 21,537,600 2 648 TRUS Trust Finance Indonesia Tbk --U8---2 290 288 -2 -0.69 5 1,000 288,000 2 649 TSPC Tempo Scan Pacific Tbk. --U5---1 1,355 1,300 -55 -4.06 51 74,500 99,740,000 1 650 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,420 3,420 0 0.00 2 1,100 3,762,000 2 651 TURI Tunas Ridean Tbk. --U9---1 1,180 1,230 50 4.24 15 61,600 72,959,500 1 652 UCID Uni-Charm Indonesia Tbk. --U4---1 1,675 1,675 0 0.00 452 644,000 1,073,808,500 1 653 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,615 1,580 -35 -2.17 352 1,351,500 2,175,982,000 1 654 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,120 3,120 0 0.00 4 1,700 5,304,000 1 655 UNIT Nusantara Inti Corpora Tbk --U4---2 168 173 5 2.98 3 300 51,000 2 656 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 84 84 0 0.00 18 28,700 2,411,200 1 657 UNTR United Tractors Tbk. --S9BXO1 18,275 18,000 -275 -1.50 3,419 3,229,400 58,244,267,500 1 658 UNVR Unilever Indonesia Tbk. --M5BXO1 7,300 7,300 0 0.00 4,611 10,567,900 77,262,207,500 1 659 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,970 1,970 0 0.00 9 42,300 83,331,000 2 660 VICO Victoria Investama Tbk. --U8---1 110 107 -3 -2.73 5 21,600 2,308,700 1 661 VINS Victoria Insurance Tbk. --U8---2 110 111 1 0.91 7 1,000 109,600 2 662 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 10 35,700 1,785,000 1 663 VOKS Voksel Electric Tbk. --U4---1 316 310 -6 -1.90 114 2,583,700 775,632,800 1 664 VRNA Verena Multi Finance Tbk. --U8---2 100 75 -25 -25.00 5 1,000 80,300 2 665 WAPO Wahana Pronatural Tbk. --U9---2 81 84 3 3.70 18 16,400 1,402,200 2 666 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 272 264 -8 -2.94 694 6,193,500 1,648,855,800 1 667 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 133 128 -5 -3.76 195 2,009,100 264,357,600 1 668 WICO Wicaksana Overseas International Tbk. --U9---2 450 468 18 4.00 2 200 93,600 2 669 WIIM Wismilak Inti Makmur Tbk. --S5---1 137 135 -2 -1.46 99 893,900 120,212,700 1 670 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,960 1,905 -55 -2.81 3,129 13,072,100 24,981,291,500 1 671 WINS Wintermar Offshore Marine Tbk. --U7---1 100 100 0 0.00 5 900 88,600 1 672 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 292 292 0 0.00 60 153,100 45,192,000 1 673 WOOD Integra Indocabinet Tbk. --S5K--1 442 430 -12 -2.71 713 6,881,700 2,946,865,600 1 674 WOWS Ginting Jaya Energi Tbk. --U2---2 102 107 5 4.90 1,531 18,598,100 1,991,750,700 2 675 WSBP Waskita Beton Precast Tbk. --S3K--1 214 204 -10 -4.67 2,850 41,056,100 8,509,701,400 1 676 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,080 1,035 -45 -4.17 3,037 28,599,200 30,049,025,000 1 677 WTON Wijaya Karya Beton Tbk. --S3K--1 372 366 -6 -1.61 675 4,447,400 1,641,252,400 1 678 YELO Yelooo Integra Datanet Tbk. --S9---2 51 50 -1 -1.96 221 2,433,600 123,447,600 2 679 YPAS Yanaprima Hastapersada Tbk --U3---2 133 133 0 0.00 1 500 66,500 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 4 10,600 530,000 2 682 ZINC Kapuas Prima Coal Tbk. --U2---2 350 344 -6 -1.71 389 64,090,400 22,509,549,400 2 683 ZONE Mega Perintis Tbk. --U4---2 488 490 2 0.41 38 107,500 52,462,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------