STOCK QUOTATION ------------------- DATE : Thursday, 27 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 10,525 10,575 50 0.48 781 424,700 4,371,610,000 1 2 ABBA Mahaka Media Tbk. --U9---2 51 50 -1 -1.96 277 6,803,600 343,649,800 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 1,525 1,500 -25 -1.64 2,438 19,117,200 28,723,228,000 1 6 ACST Acset Indonusa Tbk. --U6---1 610 510 -100 -16.39 33 34,600 20,023,500 1 7 ADES Akasha Wira International Tbk. --U5---2 880 895 15 1.70 10 47,600 41,891,000 2 8 ADHI Adhi Karya (Persero) Tbk. --U6K--1 835 780 -55 -6.59 2,778 17,196,600 13,632,146,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,250 10,125 -125 -1.22 205 375,900 3,825,695,000 1 10 ADMG Polychem Indonesia Tbk --U3---1 125 123 -2 -1.60 59 1,047,600 129,379,400 1 11 ADRO Adaro Energy Tbk. --S2BXO1 1,250 1,165 -85 -6.80 7,449 62,491,000 75,070,744,000 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 446 426 -20 -4.48 24 499,000 213,562,200 2 13 AGII Aneka Gas Industri Tbk. --S3---1 540 540 0 0.00 27 41,800 23,028,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 130 123 -7 -5.38 613 3,257,800 404,762,400 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 145 158 13 8.97 13 5,700 850,400 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 51 0 0.00 35 185,500 9,332,500 2 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 180 0 0.00 0 0 0 2 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 168 0 0.00 0 0 0 1 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 0 0.00 0 0 0 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 368 368 0 0.00 3 700 257,600 2 21 AKRA AKR Corporindo Tbk. --S9XXO1 2,890 2,750 -140 -4.84 2,510 6,914,300 18,987,282,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 336 310 -26 -7.74 42 658,800 206,955,800 2 23 ALDO Alkindo Naratama Tbk. --U3---2 362 450 88 24.31 13 19,400 8,263,800 2 24 ALKA Alakasa Industrindo Tbk --U3---2 396 300 -96 -24.24 7 6,800 2,593,000 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 244 238 -6 -2.46 6 900 205,000 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 400 0 0.00 7 10,201,000 4,080,400,000 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 300 0 0.00 1 100 30,000 2 28 AMAR Bank Amar Indonesia Tbk. --U8---2 264 232 -32 -12.12 343 723,200 191,970,400 2 29 AMFG Asahimas Flat Glass Tbk. --U3---1 3,220 3,000 -220 -6.83 17 33,000 99,055,000 1 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 374 372 -2 -0.53 7 1,800 607,600 2 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,310 2,290 -20 -0.87 117 221,400 510,193,000 2 32 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 800 800 0 0.00 24 113,600 91,229,000 1 33 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 7 4,500 225,000 2 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 795 720 -75 -9.43 5 14,800 10,746,500 1 35 ANTM Aneka Tambang Tbk. --S2XXO1 630 600 -30 -4.76 9,961 104,666,900 64,081,750,500 1 36 APEX Apexindo Pratama Duta Tbk. --U2---2 134 130 -4 -2.99 4 1,700 219,500 2 37 APIC Pacific Strategic Financial Tbk. --U8---2 750 655 -95 -12.67 1 100 65,500 2 38 APII Arita Prima Indonesia Tbk. --U9---2 218 218 0 0.00 0 0 0 2 39 APLI Asiaplast Industries Tbk. --U3---1 162 139 -23 -14.20 2 2,000 278,000 1 40 APLN Agung Podomoro Land Tbk. --M6K--1 144 136 -8 -5.56 582 14,734,300 2,032,600,300 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 1,990 1,955 -35 -1.76 62 46,600 92,278,500 2 45 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. --S3---1 440 448 8 1.82 71 7,020,000 3,093,773,200 1 47 ARTA Arthavest Tbk --U9---2 454 454 0 0.00 0 0 0 2 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 0 0.00 0 0 0 1 49 ARTO Bank Artos Indonesia Tbk. --U8---2 3,400 3,400 0 0.00 3 25,000 84,950,000 2 50 ASBI Asuransi Bintang Tbk. --U8---2 242 242 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---1 905 920 15 1.66 165 1,562,400 1,459,489,500 1 53 ASII Astra International Tbk. --S4BXO1 6,050 5,950 -100 -1.65 6,222 44,801,100 268,389,225,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 119 118 -1 -0.84 149 726,500 84,565,400 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,275 1,260 -15 -1.18 65 202,000 253,608,000 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 290 294 4 1.38 3,383 46,892,500 13,867,463,800 2 57 ASRI Alam Sutera Realty Tbk. --S6---1 169 156 -13 -7.69 1,314 8,627,300 1,382,353,000 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--1 515 496 -19 -3.69 184 4,030,500 2,021,981,900 1 60 ATIC Anabatic Technologies Tbk. --U9---1 630 675 45 7.14 4 3,400 2,185,000 1 61 AUTO Astra Otoparts Tbk. --M4---1 1,060 1,060 0 0.00 444 1,060,200 1,119,516,000 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 70 50 -20 -28.57 4,838 131,301,500 7,269,157,400 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 2 2,900 145,000 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 62 52 -10 -16.13 136 748,500 40,860,800 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 930 730 -200 -21.51 97 951,400 715,432,500 2 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 51 50 -1 -1.96 32 33,172,900 1,691,712,000 1 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 5 3,000 150,000 2 69 BATA Sepatu Bata Tbk. --U4---1 615 615 0 0.00 12 12,200 7,333,000 1 70 BAYU Bayu Buana Tbk --U9---2 1,140 1,120 -20 -1.75 3 3,300 3,276,500 2 71 BBCA Bank Central Asia Tbk. --S8B3O1 32,100 31,450 -650 -2.02 21,387 25,850,900 812,819,827,500 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 107 103 -4 -3.74 9 3,500 373,100 2 73 BBKP Bank Bukopin Tbk. --S8---1 192 184 -8 -4.17 344 4,490,000 839,279,000 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 7,300 7,075 -225 -3.08 8,055 29,663,200 210,031,127,500 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,480 4,130 -350 -7.81 32,555 207,157,400 870,721,862,000 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 1,795 1,750 -45 -2.51 2,781 10,766,300 18,965,659,500 1 80 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 298 0 0.00 0 0 0 1 81 BCAP MNC Kapital Indonesia Tbk. --S8---1 148 148 0 0.00 22 116,300 17,137,100 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 3,500 175,000 2 84 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,380 3,300 -80 -2.37 1,408 2,884,900 9,519,846,000 1 85 BEEF Estika Tata Tiara Tbk. --S1---2 320 280 -40 -12.50 549 3,190,300 916,091,600 2 86 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 5 1,700 85,000 2 87 BELL Trisula Textile Industries Tbk. --U4---2 775 775 0 0.00 129 362,000 274,169,500 2 88 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 150 141 -9 -6.00 705 25,591,500 3,636,769,200 1 89 BFIN BFI Finance Indonesia Tbk. --S8---2 480 484 4 0.83 39 452,300 214,825,200 2 90 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 65 6,266,400 313,320,900 2 91 BHIT MNC Investama Tbk. --S9---1 61 59 -2 -3.28 9,298 21,499,300 1,288,253,500 1 92 BIKA Binakarya Jaya Abadi Tbk. --U6---2 195 195 0 0.00 1 100 19,500 2 93 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 0 0.00 1 100 5,000 2 94 BINA Bank Ina Perdana Tbk. --U8---1 870 895 25 2.87 31 422,500 365,101,000 1 95 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 2 1,100 55,000 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 2,260 2,250 -10 -0.44 450 848,200 1,886,187,000 1 98 BISI BISI International Tbk. --U1---1 980 975 -5 -0.51 34 16,300 15,707,500 1 99 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 940 890 -50 -5.32 2,619 11,045,900 9,969,079,500 1 100 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 625 620 -5 -0.80 1,580 6,624,200 4,087,503,500 1 101 BKDP Bukit Darmo Property Tbk --U6---2 50 50 0 0.00 0 0 0 2 102 BKSL Sentul City Tbk. --S6K--1 50 50 0 0.00 165 24,354,700 1,217,735,000 1 103 BKSW Bank QNB Indonesia Tbk. --U8---2 158 158 0 0.00 0 0 0 2 104 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 0 0 0 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---2 520 505 -15 -2.88 130 103,200 52,967,500 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 7,650 7,350 -300 -3.92 11,265 111,544,300 826,429,707,500 1 109 BMSR Bintang Mitra Semestaraya Tbk --U9---1 77 72 -5 -6.49 25 202,300 14,471,700 1 110 BMTR Global Mediacom Tbk. --S9K--1 314 314 0 0.00 1,778 18,265,400 5,666,635,400 1 111 BNBA Bank Bumi Arta Tbk. --U8---1 308 308 0 0.00 68 412,100 124,798,800 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--1 765 785 20 2.61 912 5,083,300 3,967,205,000 1 114 BNII Bank Maybank Indonesia Tbk. --M8---1 189 182 -7 -3.70 104 358,700 66,494,000 1 115 BNLI Bank Permata Tbk. --M8K--1 1,215 1,175 -40 -3.29 656 21,683,100 25,896,934,000 1 116 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,560 0 0.00 39 47,600 74,210,000 2 117 BOLA Bali Bintang Sejahtera Tbk. --U9---2 240 218 -22 -9.17 47 74,100 16,323,800 2 118 BOLT Garuda Metalindo Tbk. --U4---2 820 810 -10 -1.22 123 94,700 77,015,500 2 119 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 102 97 -5 -4.90 219 1,029,100 100,315,900 2 120 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 1,225 -85 -6.49 2 30,000 36,750,000 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 89 85 -4 -4.49 19 161,100 13,000,200 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---1 264 252 -12 -4.55 683 3,746,700 963,925,800 1 125 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 70 5,440,700 272,035,000 2 126 BRNA Berlina Tbk. --U3---2 1,040 1,040 0 0.00 0 0 0 2 127 BRPT Barito Pacific Tbk. --S3XXO1 1,035 980 -55 -5.31 5,369 47,336,400 47,975,020,000 1 128 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,060 1,030 -30 -2.83 2,433 14,338,200 14,844,582,500 1 129 BSIM Bank Sinarmas Tbk. --U8---1 505 500 -5 -0.99 4 1,200 590,000 1 130 BSSR Baramulti Suksessarana Tbk. --U2---2 2,180 2,100 -80 -3.67 21 4,200 8,474,500 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 1 200 10,000 2 133 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 134 BTON Betonjaya Manunggal Tbk. --U3---2 182 186 4 2.20 20 18,900 3,246,400 2 135 BTPN Bank BTPN Tbk. --U8---1 2,850 2,790 -60 -2.11 22 9,000 25,114,000 1 136 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,200 4,040 -160 -3.81 4,035 9,309,400 38,164,561,000 1 137 BUDI Budi Starch & Sweetener Tbk. --U5---1 94 95 1 1.06 33 567,100 54,875,600 1 138 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,260 995 -265 -21.03 68 133,700 133,961,500 2 139 BULL Buana Lintas Lautan Tbk. --S7---1 159 153 -6 -3.77 159 36,645,000 5,791,612,900 1 140 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 139 5,149,500 257,475,000 2 141 BUVA Bukit Uluwatu Villa Tbk. --U9---2 87 84 -3 -3.45 10 35,800 2,972,700 2 142 BVIC Bank Victoria International Tbk. --U8---1 63 58 -5 -7.94 67 895,900 52,744,600 1 143 BWPT Eagle High Plantations Tbk. --U1---1 96 90 -6 -6.25 2,181 49,957,800 4,624,404,700 1 144 BYAN Bayan Resources Tbk. --U2---1 15,200 15,200 0 0.00 0 0 0 1 145 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 52 50 -2 -3.85 109 3,395,600 169,982,400 2 146 CAMP Campina Ice Cream Industry Tbk. --U5---1 280 262 -18 -6.43 184 848,800 224,849,400 1 147 CANI Capitol Nusantara Indonesia Tbk. --U7---2 178 179 1 0.56 4 1,100 197,800 2 148 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 90 94 4 4.44 266 4,632,500 423,329,900 1 149 CASA Capital Financial Indonesia Tbk. --U8---2 406 400 -6 -1.48 8 21,100 8,551,200 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---2 256 248 -8 -3.12 146 1,392,300 353,340,200 2 152 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,530 1,500 -30 -1.96 37 42,400 63,685,000 1 153 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 65 63 -2 -3.08 94 3,985,300 250,361,100 2 154 CFIN Clipan Finance Indonesia Tbk. --U8---1 238 238 0 0.00 27 147,100 35,104,200 1 155 CINT Chitose Internasional Tbk. --U5---2 266 268 2 0.75 25 73,100 20,359,800 2 156 CITA Cita Mineral Investindo Tbk. --U2---2 1,850 1,850 0 0.00 6 1,500 2,775,000 2 157 CITY Natura City Developments Tbk. --U6---1 53 50 -3 -5.66 22 278,200 13,930,300 1 158 CKRA Cakra Mineral Tbk. --U2---2 76 76 0 0.00 0 0 0 2 159 CLAY Citra Putra Realty Tbk. --U9---2 2,860 2,800 -60 -2.10 143 821,400 2,277,259,000 2 160 CLEO Sariguna Primatirta Tbk. --M5K--1 444 434 -10 -2.25 626 7,811,400 3,457,988,800 1 161 CLPI Colorpak Indonesia Tbk. --U9---2 720 730 10 1.39 23 20,100 14,187,500 2 162 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,835 1,840 5 0.27 2 200 367,500 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---2 284 284 0 0.00 0 0 0 2 167 COCO Wahana Interfood Nusantara Tbk. --U5---2 930 720 -210 -22.58 8 2,100 1,583,000 2 168 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 0 0 0 2 169 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 5,950 5,900 -50 -0.84 3,865 6,026,400 35,246,762,500 1 170 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 2 11,400 570,000 2 171 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 3 40,200 2,010,000 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 2 100,100 5,005,000 2 174 CSRA Cisadane Sawit Raya Tbk. --U1---2 550 600 50 9.09 1,041 9,026,300 5,157,726,000 2 175 CTBN Citra Tubindo Tbk. --U3---1 3,150 2,370 -780 -24.76 6 900 2,136,000 1 176 CTRA Ciputra Development Tbk. --S6XXO1 945 925 -20 -2.12 1,643 9,949,700 9,103,025,000 1 177 CTTH Citatah Tbk. --U2---2 50 50 0 0.00 26 780,000 39,112,500 2 178 DADA Diamond Citra Propertindo Tbk. --U6---2 138 136 -2 -1.45 1,895 22,941,900 3,296,648,400 2 179 DART Duta Anggada Realty Tbk. --U6---1 262 262 0 0.00 0 0 0 1 180 DAYA Duta Intidaya Tbk. --U9---2 272 280 8 2.94 1 400 112,000 2 181 DEAL Dewata Freightinternational Tbk. --U7---2 187 204 17 9.09 9,741 187,033,200 37,674,674,600 2 182 DEFI Danasupra Erapacific Tbk. --U8---2 1,770 1,760 -10 -0.56 8 4,200 7,403,000 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---2 386 384 -2 -0.52 64 126,300 48,642,000 2 185 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 1 500 25,000 1 186 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 0 0.00 1 100 170,000 2 187 DILD Intiland Development Tbk. --U6---1 270 264 -6 -2.22 33 802,700 212,812,000 1 188 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,290 2,290 0 0.00 0 0 0 2 189 DKFT Central Omega Resources Tbk. --S2---2 114 105 -9 -7.89 376 3,523,000 378,588,400 2 190 DLTA Delta Djakarta Tbk. --U5---1 6,200 5,900 -300 -4.84 15 16,100 96,672,500 1 191 DMAS Puradelta Lestari Tbk. --M6K--1 258 250 -8 -3.10 987 20,102,100 5,057,971,600 1 192 DMMX Digital Mediatama Maxima Tbk. --U9---2 162 149 -13 -8.02 130 1,364,800 203,228,200 2 193 DMND Diamond Food Indonesia Tbk. --U5---1 910 910 0 0.00 94 188,000 170,067,500 1 194 DNAR Bank Oke Indonesia Tbk. --U8---1 240 240 0 0.00 2 2,600 625,600 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---1 183 176 -7 -3.83 511 8,818,100 1,554,952,700 1 197 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 254 195 -59 -23.23 1 100 19,500 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 91 86 -5 -5.49 53 311,200 26,946,400 1 200 DSNG Dharma Satya Nusantara Tbk. --S1---1 422 410 -12 -2.84 77 1,016,800 420,899,600 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 1,165 1,150 -15 -1.29 49 72,900 83,297,000 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 12 4,400 9,370,000 1 205 DWGL Dwi Guna Laksana Tbk. --U9---2 250 260 10 4.00 23 16,100 4,169,000 2 206 DYAN Dyandra Media International Tbk. --S9---1 58 55 -3 -5.17 1,101 22,785,100 1,320,700,300 1 207 EAST Eastparc Hotel Tbk. --S9---2 78 72 -6 -7.69 200 4,041,200 288,088,600 2 208 ECII Electronic City Indonesia Tbk. --U9---2 850 795 -55 -6.47 21 49,100 38,347,500 2 209 EKAD Ekadharma International Tbk. --U3---1 1,010 955 -55 -5.45 336 508,200 483,106,000 1 210 ELSA Elnusa Tbk. --S2K--1 230 226 -4 -1.74 973 27,082,100 6,165,469,200 1 211 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 0 0 0 1 212 EMDE Megapolitan Developments Tbk. --U6---2 200 200 0 0.00 2 10,000 2,000,000 2 213 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,050 5,050 0 0.00 1 200 1,010,000 1 214 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 8 1,147,700 57,385,000 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 2,270 2,270 0 0.00 10 9,800 19,016,000 2 217 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,705 1,640 -65 -3.81 3,117 9,934,500 16,348,735,000 1 218 ERTX Eratex Djaja Tbk. --U4---2 134 140 6 4.48 2 300 42,000 2 219 ESIP Sinergi Inti Plastindo Tbk. --U3---2 156 155 -1 -0.64 150 2,118,200 338,571,100 2 220 ESSA Surya Esa Perkasa Tbk. --S2K--1 202 186 -16 -7.92 431 4,284,700 818,933,700 1 221 ESTI Ever Shine Tex Tbk. --U4---1 50 50 0 0.00 0 0 0 1 222 ETWA Eterindo Wahanatama Tbk --U3---1 53 51 -2 -3.77 7 18,700 953,700 1 223 EXCL XL Axiata Tbk. --S7BXO1 2,540 2,460 -80 -3.15 4,126 9,745,400 24,081,030,000 1 224 FAST Fast Food Indonesia Tbk. --U9---2 1,165 1,165 0 0.00 110 869,800 1,013,036,000 2 225 FASW Fajar Surya Wisesa Tbk. --U3---1 7,125 7,100 -25 -0.35 1 100 710,000 1 226 FILM MD Pictures Tbk. --U9---1 193 181 -12 -6.22 972 5,574,000 1,036,733,200 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---2 110 94 -16 -14.55 1,402 7,977,500 794,835,400 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 52 -4 -7.14 85 1,519,200 76,335,600 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 80 71 -9 -11.25 144 1,213,800 85,897,400 2 233 FORU Fortune Indonesia Tbk --U9---2 105 122 17 16.19 1 100 12,200 2 234 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 0 0.00 0 0 0 1 235 FPNI Lotte Chemical Titan Tbk. --U3---2 83 82 -1 -1.20 44 358,500 29,198,100 2 236 FREN Smartfren Telecom Tbk. --U7---1 108 108 0 0.00 1,993 49,732,100 5,385,301,600 1 237 FUJI Fuji Finance Indonesia Tbk. --U8---2 104 105 1 0.96 24 359,600 37,027,800 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 67 62 -5 -7.46 131 1,282,300 81,309,100 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 55,000 53,175 -1,825 -3.32 3,622 1,216,800 64,997,375,000 1 244 GGRP Gunung Raja Paksi Tbk. --U3---2 428 400 -28 -6.54 25 36,000 14,913,000 2 245 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,550 1,300 -250 -16.13 13 5,800 7,340,500 1 246 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 284 268 -16 -5.63 2,943 35,399,200 9,767,938,400 1 247 GJTL Gajah Tunggal Tbk. --S4---1 432 418 -14 -3.24 238 1,251,000 527,177,600 1 248 GLOB Global Teleshop Tbk. --U9---2 330 328 -2 -0.61 3 500 166,400 2 249 GLVA Galva Technologies Tbk. --U9---2 244 260 16 6.56 63 516,000 126,068,600 2 250 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 86 81 -5 -5.81 427 8,828,100 727,155,800 1 251 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,700 18,675 -25 -0.13 2 300 5,602,500 2 252 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 220 220 0 0.00 3 8,800 1,936,000 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 1,285 -35 -2.65 64 39,200 50,641,500 1 255 GPRA Perdana Gapuraprima Tbk. --U6---1 54 53 -1 -1.85 61 2,290,100 121,582,000 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---2 108 100 -8 -7.41 17 8,800 919,600 2 259 GWSA Greenwood Sejahtera Tbk. --U6---1 134 133 -1 -0.75 8 15,400 2,037,300 1 260 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 1 2,000 100,000 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---1 150 150 0 0.00 0 0 0 1 263 HDIT Hensel Davest Indonesia Tbk. --U9---1 580 595 15 2.59 42 28,700 13,878,600 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 3,170 3,150 -20 -0.63 32 44,500 140,825,000 1 266 HELI Jaya Trishindo Tbk. --U7---2 170 180 10 5.88 22 70,200 12,203,400 2 267 HERO Hero Supermarket Tbk. --U9---1 890 890 0 0.00 16 1,533,200 1,364,557,000 1 268 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,100 3,070 -30 -0.97 100 181,000 559,499,000 1 269 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 595 585 -10 -1.68 1 1,400 819,000 1 270 HKMU HK Metals Utama Tbk. --U9---1 143 150 7 4.90 166 3,352,600 491,970,800 1 271 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,785 1,730 -55 -3.08 6,892 50,097,400 87,496,534,000 1 272 HOKI Buyung Poetra Sembada Tbk. --U5K--1 905 865 -40 -4.42 798 11,305,900 9,908,750,500 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 94 100 6 6.38 56 46,284,400 4,350,883,300 1 275 HRME Menteng Heritage Realty Tbk. --U9---2 950 910 -40 -4.21 376 52,870,200 49,245,830,000 2 276 HRTA Hartadinata Abadi Tbk. --S5---1 260 260 0 0.00 33 162,700 41,682,200 1 277 HRUM Harum Energy Tbk. --M2K--1 1,205 1,195 -10 -0.83 141 1,922,400 2,306,899,500 1 278 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 0 0 0 2 279 IBFN Intan Baruprana Finance Tbk. --U8---2 368 370 2 0.54 15 85,100 31,414,800 2 280 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,900 8,275 1,375 19.93 3 300 2,482,500 1 281 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,825 10,550 -275 -2.54 3,985 5,781,400 61,326,997,500 1 282 ICON Island Concepts Indonesia Tbk. --U9---2 66 67 1 1.52 4 6,300 422,000 2 283 IDPR Indonesia Pondasi Raya Tbk. --U6---1 380 370 -10 -2.63 1 3,700 1,369,000 1 284 IFII Indonesia Fibreboard Industry Tbk. --U3---1 162 162 0 0.00 421 6,443,700 1,105,537,000 1 285 IFSH Ifishdeco Tbk. --U2---2 476 460 -16 -3.36 6 60,600 28,458,000 2 286 IGAR Champion Pacific Indonesia Tbk. --U3---1 296 296 0 0.00 23 35,400 10,019,800 1 287 IIKP Inti Agri Resources Tbk --U5---2 50 50 0 0.00 0 0 0 2 288 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 0 0.00 3 3,200 160,000 1 289 IKAN Era Mandiri Cemerlang Tbk. --U5---2 190 175 -15 -7.89 92 666,200 120,240,500 2 290 IKBI Sumi Indo Kabel Tbk. --U4---2 270 244 -26 -9.63 15 22,800 5,725,400 2 291 IMAS Indomobil Sukses Internasional Tbk. --M4---1 755 680 -75 -9.93 394 1,656,400 1,197,656,500 1 292 IMJS Indomobil Multi Jasa Tbk. --M8---1 244 242 -2 -0.82 69 612,000 140,725,600 1 293 IMPC Impack Pratama Industri Tbk. --U3---2 1,085 1,080 -5 -0.46 35 265,000 282,498,500 2 294 INAF Indofarma (Persero) Tbk. --U5---1 590 525 -65 -11.02 1,553 3,735,400 2,050,600,000 1 295 INAI Indal Aluminium Industry Tbk. --U3---2 388 400 12 3.09 6 800 314,400 2 296 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 0 0 0 2 297 INCI Intanwijaya Internasional Tbk --U3---1 390 376 -14 -3.59 18 60,700 22,999,200 1 298 INCO Vale Indonesia Tbk. --S2XXO1 2,870 2,620 -250 -8.71 2,742 16,618,700 44,567,603,000 1 299 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,025 6,900 -125 -1.78 4,128 5,442,100 37,861,465,000 1 300 INDO Royalindo Investa Wijaya Tbk. --U6---2 100 92 -8 -8.00 182 818,800 76,371,500 2 301 INDR Indo-Rama Synthetics Tbk. --U4---1 2,090 1,970 -120 -5.74 46 32,400 64,438,000 1 302 INDS Indospring Tbk. --M4---1 1,970 1,960 -10 -0.51 35 131,100 291,033,000 1 303 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 2 30,100 1,505,000 2 304 INDY Indika Energy Tbk. --S2K--1 820 770 -50 -6.10 1,970 5,182,400 4,061,698,500 1 305 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,100 5,975 -125 -2.05 4,376 5,565,300 33,710,387,500 1 306 INOV Inocycle Technology Group Tbk. --M3---2 296 298 2 0.68 73 800,500 240,056,800 2 307 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 0 0.00 4 70,400 3,520,000 1 308 INPP Indonesian Paradise Property Tbk. --U9---2 940 915 -25 -2.66 10 2,100 1,853,000 2 309 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,860 3,850 -10 -0.26 33 28,200 109,101,000 2 310 INRU Toba Pulp Lestari Tbk. --U3---2 620 620 0 0.00 0 0 0 2 311 INTA Intraco Penta Tbk. --U9---2 450 444 -6 -1.33 19 58,000 25,798,000 2 312 INTD Inter Delta Tbk --U9---2 230 218 -12 -5.22 8 3,900 821,200 2 313 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 15,325 15,250 -75 -0.49 2,291 1,378,400 21,153,070,000 1 314 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 500 484 -16 -3.20 442 2,161,500 1,046,359,600 2 315 IPCM Jasa Armada Indonesia Tbk. --U7---2 162 159 -3 -1.85 30 32,000 5,114,500 2 316 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 70 68 -2 -2.86 14 14,600 1,002,900 1 317 IPTV MNC Vision Networks Tbk. --U9---1 374 372 -2 -0.53 5,307 6,522,800 2,431,743,400 1 318 IRRA Itama Ranoraya Tbk. --U9---2 685 605 -80 -11.68 443 6,869,800 4,455,231,000 2 319 ISAT Indosat Tbk. --S7K--1 2,150 2,050 -100 -4.65 2,420 3,752,100 7,789,925,000 1 320 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 161 157 -4 -2.48 499 9,573,100 1,488,592,800 1 321 ITIC Indonesian Tobacco Tbk. --U5---2 1,605 1,760 155 9.66 3,574 12,604,100 19,101,357,000 2 322 ITMA Sumber Energi Andalan Tbk. --U9---2 260 256 -4 -1.54 24 45,500 11,956,000 2 323 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,150 11,025 -125 -1.12 5,123 3,220,000 35,268,095,000 1 324 JAST Jasnita Telekomindo Tbk. --U7---2 1,455 1,435 -20 -1.37 32 5,669,000 8,187,177,000 2 325 JAWA Jaya Agra Wattie Tbk. --U1---1 89 86 -3 -3.37 3 3,200 278,200 1 326 JAYA Armada Berjaya Trans Tbk. --U7---2 71 80 9 12.68 246 1,792,800 131,965,200 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---2 620 620 0 0.00 0 0 0 2 333 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,455 1,425 -30 -2.06 3,084 20,543,500 29,326,009,500 1 334 JRPT Jaya Real Property Tbk. --S6K--1 464 460 -4 -0.86 586 7,927,000 3,651,985,000 1 335 JSKY Sky Energy Indonesia Tbk. --U4---1 127 134 7 5.51 5,950 53,507,700 6,992,023,200 1 336 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,770 4,800 30 0.63 3,327 5,382,400 25,647,960,000 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 17 257,300 253,440,500 2 339 KAEF Kimia Farma (Persero) Tbk. --M5---1 700 645 -55 -7.86 1,211 3,889,300 2,603,580,000 1 340 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 0 0.00 4 2,800 140,000 2 341 KAYU Darmi Bersaudara Tbk. --U9---2 57 52 -5 -8.77 747 12,886,800 668,884,000 2 342 KBLI KMI Wire & Cable Tbk. --S4K--1 452 440 -12 -2.65 294 4,500,400 1,938,885,800 1 343 KBLM Kabelindo Murni Tbk. --U4---2 236 236 0 0.00 0 0 0 2 344 KBLV First Media Tbk. --U9---2 280 280 0 0.00 0 0 0 2 345 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 50 0 0.00 0 0 0 2 346 KDSI Kedawung Setia Industrial Tbk. --U3---2 1,000 1,000 0 0.00 13 1,900 1,882,000 2 347 KEEN Kencana Energi Lestari Tbk. --S7---1 390 394 4 1.03 57 2,508,100 982,628,800 1 348 KEJU Mulia Boga Raya Tbk. --U5---2 895 890 -5 -0.56 34 67,600 59,122,000 2 349 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 0 0.00 2 200 10,000 2 350 KICI Kedaung Indah Can Tbk --U5---1 176 176 0 0.00 2 10,000 1,760,000 1 351 KIJA Kawasan Industri Jababeka Tbk. --S6---1 286 276 -10 -3.50 318 4,023,400 1,117,421,200 1 352 KINO Kino Indonesia Tbk. --M5---1 2,910 2,850 -60 -2.06 271 624,600 1,782,894,000 1 353 KIOS Kioson Komersial Indonesia Tbk. --U9---2 300 298 -2 -0.67 1 100 29,800 2 354 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,980 1,995 15 0.76 25 27,000 53,865,000 2 355 KKGI Resource Alam Indonesia Tbk. --U2---1 192 198 6 3.12 23 410,800 82,207,600 1 356 KLBF Kalbe Farma Tbk. --S5BXO1 1,285 1,250 -35 -2.72 4,866 39,329,700 49,235,578,000 1 357 KMTR Kirana Megatara Tbk. --U3---2 270 250 -20 -7.41 5 71,400 17,850,000 2 358 KOBX Kobexindo Tractors Tbk. --U9---1 111 102 -9 -8.11 404 1,734,500 181,352,700 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 9 34,800 21,117,000 2 362 KOTA DMS Propertindo Tbk. --U6---1 675 680 5 0.74 42 9,978,100 6,644,410,000 1 363 KPAL Steadfast Marine Tbk. --U4---1 140 110 -30 -21.43 212 1,173,500 124,043,400 1 364 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 40 639,700 31,985,100 2 365 KPIG MNC Land Tbk. --S9---2 122 121 -1 -0.82 85 1,338,800 159,001,300 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---1 246 228 -18 -7.32 552 7,279,400 1,693,241,200 1 368 KREN Kresna Graha Investama Tbk. --U9---1 462 458 -4 -0.87 948 26,675,900 12,287,429,800 1 369 LAND Trimitra Propertindo Tbk. --U6---2 745 695 -50 -6.71 31 182,900 129,045,000 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 4 3,300 1,106,600 2 373 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 0 0 0 1 374 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,850 5,600 -250 -4.27 5 447,400 2,611,690,000 1 375 LINK Link Net Tbk. --S9---1 3,490 3,510 20 0.57 1,234 5,238,000 18,371,493,000 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 86 74 -12 -13.95 619 3,608,300 282,414,200 2 378 LMPI Langgeng Makmur Industri Tbk. --U5---2 86 87 1 1.16 2 400 34,800 2 379 LMSH Lionmesh Prima Tbk. --U3---2 242 204 -38 -15.70 4 36,800 8,901,800 2 380 LPCK Lippo Cikarang Tbk --U6---1 740 730 -10 -1.35 573 2,369,800 1,750,505,500 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---2 200 198 -2 -1.00 3 99,900 19,952,200 2 383 LPKR Lippo Karawaci Tbk. --S6K--1 232 228 -4 -1.72 1,210 79,757,500 18,310,524,400 1 384 LPLI Star Pacific Tbk --U9---2 52 52 0 0.00 18 142,100 7,609,800 2 385 LPPF Matahari Department Store Tbk. --S9XXO1 3,150 3,080 -70 -2.22 4,172 13,133,400 40,294,940,000 1 386 LPPS Lippo Securities Tbk. --U8---2 75 75 0 0.00 7 107,000 7,255,200 2 387 LRNA Eka Sari Lorena Transport Tbk. --U7---2 154 170 16 10.39 16 48,200 8,192,100 2 388 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,020 1,005 -15 -1.47 1,673 9,351,700 9,341,974,500 1 389 LTLS Lautan Luas Tbk. --U9---1 560 560 0 0.00 21 161,700 87,297,500 1 390 LUCK Sentral Mitra Informatika Tbk. --U9---2 414 418 4 0.97 2,822 5,686,500 2,386,782,200 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--1 750 720 -30 -4.00 657 2,777,000 2,040,699,000 1 394 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 6 49,900 2,495,000 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 3,660 3,600 -60 -1.64 12 20,500 72,590,000 2 397 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,505 1,500 -5 -0.33 7 30,000 44,925,000 2 398 MAPI Mitra Adiperkasa Tbk. --S9K--1 825 795 -30 -3.64 3,317 25,896,200 20,256,875,500 1 399 MARI Mahaka Radio Integra Tbk. --U9---2 168 168 0 0.00 0 0 0 2 400 MARK Mark Dynamics Indonesia Tbk. --U3---1 478 470 -8 -1.67 214 1,571,000 748,325,400 1 401 MASA Multistrada Arah Sarana Tbk. --U4---1 490 488 -2 -0.41 2 2,500 1,217,000 1 402 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 6,500 -1,600 -19.75 1 100 650,000 1 403 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,885 1,855 -30 -1.59 31 26,400 48,957,000 2 404 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 418 408 -10 -2.39 342 2,040,900 823,071,400 1 405 MBTO Martina Berto Tbk. --U5---1 80 78 -2 -2.50 6 700 51,400 1 406 MCAS M Cash Integrasi Tbk. --S9---2 1,755 1,760 5 0.28 31 13,900 24,359,500 2 407 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 101 95 -6 -5.94 146 3,369,100 323,076,000 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 1,310 1,360 50 3.82 8,966 111,966,200 150,721,516,000 2 410 MDKI Emdeki Utama Tbk. --U3---2 168 175 7 4.17 9 62,200 11,268,300 2 411 MDLN Modernland Realty Tbk. --S6---1 177 170 -7 -3.95 276 8,988,600 1,530,493,600 1 412 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 413 MEDC Medco Energi Internasional Tbk. --S2K--1 660 645 -15 -2.27 2,116 42,247,700 27,485,385,000 1 414 MEGA Bank Mega Tbk. --U8---1 5,425 5,400 -25 -0.46 18 4,300 22,902,500 1 415 MERK Merck Tbk. --U5---2 2,190 2,100 -90 -4.11 21 10,400 21,891,000 2 416 META Nusantara Infrastructure Tbk. --U7---1 149 140 -9 -6.04 65 1,253,500 177,590,400 1 417 MFIN Mandala Multifinance Tbk. --U8---2 1,245 1,225 -20 -1.61 4 14,000 17,111,000 2 418 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 398 398 0 0.00 1 2,500 995,000 2 419 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 420 MGRO Mahkota Group Tbk. --S1K--1 780 760 -20 -2.56 41 298,500 227,250,000 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 1,240 -10 -0.80 3 300,200 374,750,000 2 423 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,430 2,500 70 2.88 1,074 4,849,200 11,906,575,000 1 424 MINA Sanurhasta Mitra Tbk. --U9---2 66 53 -13 -19.70 3,484 35,463,800 2,206,237,900 2 425 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 1 100 5,000 2 426 MITI Mitra Investindo Tbk. --U2---2 51 51 0 0.00 0 0 0 2 427 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 0 0.00 1 1,000 50,000 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 0 0 0 1 430 MLIA Mulia Industrindo Tbk --U3---2 565 565 0 0.00 256 7,167,900 4,052,891,000 2 431 MLPL Multipolar Tbk. --S9---1 57 51 -6 -10.53 680 31,143,800 1,588,688,300 1 432 MLPT Multipolar Technology Tbk. --U9---1 388 386 -2 -0.52 13 5,200 1,974,200 1 433 MMLP Mega Manunggal Property Tbk. --S6---2 168 168 0 0.00 48 2,314,500 389,185,100 2 434 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,270 1,290 20 1.57 22,606 34,364,900 44,093,213,000 1 435 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 1,030 0 0.00 0 0 0 2 436 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 625 615 -10 -1.60 392 3,265,900 1,959,809,000 1 437 MPOW Megapower Makmur Tbk. --U7---2 60 62 2 3.33 46 20,700 1,264,000 2 438 MPPA Matahari Putra Prima Tbk. --U9---1 108 100 -8 -7.41 274 3,431,200 344,876,000 1 439 MPRO Maha Properti Indonesia Tbk. --U6---2 805 800 -5 -0.62 26 7,200 5,432,500 2 440 MRAT Mustika Ratu Tbk. --U5---1 140 140 0 0.00 18 34,100 5,104,100 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 0.00 136 272,500 102,749,600 2 443 MSKY MNC Sky Vision Tbk. --U9---1 1,295 1,295 0 0.00 25 10,600 13,541,500 1 444 MTDL Metrodata Electronics Tbk. --S9K--1 1,685 1,685 0 0.00 482 3,037,900 5,129,813,000 1 445 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 446 MTLA Metropolitan Land Tbk. --U6---1 456 456 0 0.00 0 0 0 1 447 MTPS Meta Epsi Tbk. --U7---2 286 286 0 0.00 0 0 0 2 448 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 0 0 0 2 449 MTSM Metro Realty Tbk. --U6---2 190 170 -20 -10.53 2 200 35,000 2 450 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 59 59 0 0.00 16 41,300 2,446,100 2 451 MYOH Samindo Resources Tbk. --U2---1 1,190 1,140 -50 -4.20 100 442,300 508,630,000 1 452 MYOR Mayora Indah Tbk. --M5KB-1 1,850 1,800 -50 -2.70 1,213 3,955,600 7,112,739,500 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 56 50 -6 -10.71 3 1,200 60,600 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 1,100 0 0.00 759 38,459,800 42,065,689,500 2 458 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 139 140 1 0.72 7 20,700 2,904,000 2 459 NFCX NFC Indonesia Tbk. --S9---2 2,690 2,620 -70 -2.60 6 2,000 5,263,000 2 460 NICK Charnic Capital Tbk. --U9---2 304 278 -26 -8.55 5 54,500 15,151,000 2 461 NIKL Pelat Timah Nusantara Tbk. --U3---1 390 338 -52 -13.33 920 2,624,700 944,996,800 1 462 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 463 NIRO City Retail Developments Tbk. --U6---2 143 144 1 0.70 19 84,000 11,960,000 2 464 NISP Bank OCBC NISP Tbk. --U8---1 845 840 -5 -0.59 6 8,100 6,834,000 1 465 NOBU Bank Nationalnobu Tbk. --U8---1 915 915 0 0.00 0 0 0 1 466 NRCA Nusa Raya Cipta Tbk. --U6---1 326 302 -24 -7.36 136 640,100 200,070,400 1 467 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 1 200 10,000 2 468 NZIA Nusantara Almazia Tbk. --U6---1 454 474 20 4.41 1 100 47,400 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---2 140 155 15 10.71 3 400 63,300 2 471 OKAS Ancora Indonesia Resources Tbk. --U9---2 99 90 -9 -9.09 24 161,800 15,940,800 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 85 81 -4 -4.71 196 3,351,700 273,259,600 2 474 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 1 200 10,000 1 475 PALM Provident Agro Tbk. --U1---2 174 170 -4 -2.30 9 9,100 1,549,700 2 476 PAMG Bima Sakti Pertiwi Tbk. --U6---1 129 122 -7 -5.43 212 2,904,400 356,085,800 1 477 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 91 92 1 1.10 33 77,100 6,785,900 2 478 PANR Panorama Sentrawisata Tbk. --U9---1 204 200 -4 -1.96 257 969,700 195,496,400 1 479 PANS Panin Sekuritas Tbk. --U8---1 1,145 1,020 -125 -10.92 87 100,700 104,593,000 1 480 PBID Panca Budi Idaman Tbk. --U3---1 935 895 -40 -4.28 37 163,900 146,943,000 1 481 PBRX Pan Brothers Tbk. --S4---1 352 370 18 5.11 10 10,200 3,714,400 1 482 PBSA Paramita Bangun Sarana Tbk. --U6---1 755 750 -5 -0.66 1 100 75,000 1 483 PCAR Prima Cakrawala Abadi Tbk. --U5---2 250 250 0 0.00 11 2,500 588,000 2 484 PDES Destinasi Tirta Nusantara Tbk --U9---2 850 820 -30 -3.53 3 300 254,000 2 485 PEGE Panca Global Kapital Tbk. --U9---2 149 149 0 0.00 0 0 0 2 486 PEHA Phapros Tbk. --U5---2 930 920 -10 -1.08 17 26,500 24,640,000 2 487 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,495 1,385 -110 -7.36 9,121 80,697,700 114,192,442,500 1 488 PGJO Tourindo Guide Indonesia Tbk. --U----3 86 82 -4 -4.65 31 59,800 5,041,300 3 489 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 300 300 0 0.00 0 0 0 2 490 PICO Pelangi Indah Canindo Tbk --U3---2 695 545 -150 -21.58 111 461,300 280,843,500 2 491 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 830 825 -5 -0.60 5 1,900 1,570,500 1 492 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 4 2,700 135,000 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 3,400 3,350 -50 -1.47 5 900 3,005,000 1 495 PMJS Putra Mandiri Jembar Tbk. --U9---2 122 121 -1 -0.82 80 1,124,600 134,970,000 2 496 PNBN Bank Pan Indonesia Tbk --M8K--1 1,155 1,125 -30 -2.60 265 4,699,100 5,255,575,000 1 497 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 1 500 25,000 1 498 PNIN Paninvest Tbk. --U8---1 985 940 -45 -4.57 53 197,700 188,725,000 1 499 PNLF Panin Financial Tbk. --S8K--1 266 256 -10 -3.76 1,399 29,754,600 7,602,750,400 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 50 50 0 0.00 30 197,700 9,885,100 2 502 POLI Pollux Investasi Internasional Tbk. --U6---2 1,290 1,290 0 0.00 0 0 0 2 503 POLL Pollux Properti Indonesia Tbk. --U6---1 11,625 11,600 -25 -0.22 1,769 602,500 6,988,715,000 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 50 0 0.00 12 196,700 9,835,000 2 506 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 0 0 0 2 507 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 505 540 35 6.93 2 2,100 1,054,000 2 508 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 2 800 40,000 2 509 POWR Cikarang Listrindo Tbk. --M7---2 780 750 -30 -3.85 219 4,688,100 3,514,142,000 2 510 PPRE PP Presisi Tbk. --U7---1 186 178 -8 -4.30 2,142 7,609,100 1,388,723,600 1 511 PPRO PP Properti Tbk. --U6K--1 50 50 0 0.00 510 22,851,800 1,142,590,000 1 512 PRAS Prima Alloy Steel Universal Tbk. --U4---1 182 177 -5 -2.75 1 300 53,100 1 513 PRDA Prodia Widyahusada Tbk. --U9---1 3,680 3,680 0 0.00 0 0 0 1 514 PRIM Royal Prima Tbk. --U9---2 320 320 0 0.00 0 0 0 2 515 PSAB J Resources Asia Pasifik Tbk. --M2---2 252 240 -12 -4.76 3,812 108,660,000 26,837,747,000 2 516 PSDN Prasidha Aneka Niaga Tbk --U5---2 178 180 2 1.12 4 19,600 2,558,400 2 517 PSGO Palma Serasih Tbk. --U1---2 123 112 -11 -8.94 47 184,400 20,367,700 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---1 164 161 -3 -1.83 34 306,900 49,854,000 1 520 PTBA Bukit Asam Tbk. --S2BXO1 2,360 2,290 -70 -2.97 5,568 26,832,100 62,595,661,000 1 521 PTIS Indo Straits Tbk. --U7---1 97 91 -6 -6.19 1 100 9,100 1 522 PTPP PP (Persero) Tbk. --S6XXO1 1,250 1,195 -55 -4.40 5,340 46,427,700 55,120,916,500 1 523 PTPW Pratama Widya Tbk. --U7---2 865 870 5 0.58 12 28,400 24,613,500 2 524 PTRO Petrosea Tbk. --S2---1 1,455 1,350 -105 -7.22 417 783,000 1,075,538,000 1 525 PTSN Sat Nusapersada Tbk --M4---1 236 228 -8 -3.39 110 1,342,800 306,750,400 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---2 180 173 -7 -3.89 802 2,707,300 485,174,100 2 529 PURE Trinitan Metals and Minerals Tbk. --U3---1 144 145 1 0.69 3,075 21,223,200 3,023,968,700 1 530 PWON Pakuwon Jati Tbk. --S6B3O1 550 540 -10 -1.82 2,146 33,206,500 17,961,940,000 1 531 PYFA Pyridam Farma Tbk --U5---2 182 182 0 0.00 0 0 0 2 532 PZZA Sarimelati Kencana Tbk. --U9---1 985 975 -10 -1.02 251 3,322,600 3,260,407,000 1 533 RAJA Rukun Raharja Tbk. --S7---1 108 98 -10 -9.26 1,299 6,274,000 651,990,500 1 534 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 930 900 -30 -3.23 1,443 4,993,700 4,510,152,500 1 535 RANC Supra Boga Lestari Tbk. --U9---1 290 278 -12 -4.14 10 35,900 9,723,000 1 536 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 7 28,600 1,430,000 1 537 RDTX Roda Vivatex Tbk --U6---1 5,250 4,900 -350 -6.67 9 30,500 151,930,000 1 538 REAL Repower Asia Indonesia Tbk. --U6---2 102 96 -6 -5.88 5,735 32,957,800 3,403,075,100 2 539 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 123 123 0 0.00 0 0 0 1 540 RICY Ricky Putra Globalindo Tbk --U4---1 126 124 -2 -1.59 17 107,400 13,366,700 1 541 RIGS Rig Tenders Indonesia Tbk. --U7---2 286 268 -18 -6.29 9 4,300 1,185,400 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---2 466 466 0 0.00 108 716,400 334,370,800 2 544 RMBA Bentoel Internasional Investama Tbk. --U5---1 282 280 -2 -0.71 4 50,000 14,000,000 1 545 RODA Pikko Land Development Tbk. --U6---2 56 53 -3 -5.36 180 5,664,100 295,312,400 2 546 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,290 1,280 -10 -0.78 113 747,200 953,928,500 1 547 RUIS Radiant Utama Interinsco Tbk. --U2---2 206 204 -2 -0.97 4 5,200 1,066,000 2 548 SAFE Steady Safe Tbk --U7---2 202 200 -2 -0.99 65 211,200 42,653,000 2 549 SAME Sarana Meditama Metropolitan Tbk. --M9---2 188 180 -8 -4.26 27 690,900 130,139,100 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 51 -3 -5.56 18 163,800 8,192,000 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 9,075 0 0.00 2 500 4,537,500 1 554 SCMA Surya Citra Media Tbk. --S9XXO1 1,165 1,150 -15 -1.29 2,837 26,279,900 29,822,182,500 1 555 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 29,000 0 0.00 0 0 0 2 556 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 0 0.00 23 435,300 21,765,000 2 557 SDPC Millennium Pharmacon International Tbk. --U9---1 98 98 0 0.00 37 61,000 5,911,100 1 558 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 770 770 0 0.00 0 0 0 1 559 SFAN Surya Fajar Capital Tbk. --U9---2 880 880 0 0.00 5 6,700 5,863,500 2 560 SGRO Sampoerna Agro Tbk. --U1---1 2,300 2,300 0 0.00 29 111,100 254,998,000 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---2 745 735 -10 -1.34 113 635,400 474,011,000 2 563 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,230 1,230 0 0.00 2,344 8,296,900 10,219,733,500 1 564 SILO Siloam International Hospitals Tbk. --M9K--1 6,725 6,650 -75 -1.12 81 51,600 344,167,500 1 565 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 566 SIMP Salim Ivomas Pratama Tbk. --M1---1 320 308 -12 -3.75 640 8,344,900 2,574,681,200 1 567 SINI Singaraja Putra Tbk. --U3---2 750 780 30 4.00 15 5,400 4,133,000 2 568 SIPD Sierad Produce Tbk. --U3---2 1,000 1,000 0 0.00 4 12,700 12,689,000 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---2 492 480 -12 -2.44 42 417,900 207,035,200 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 4,770 4,720 -50 -1.05 51 53,600 255,193,000 2 574 SMAR Smart Tbk. --U1---2 3,650 3,520 -130 -3.56 5 500 1,780,000 2 575 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 288 276 -12 -4.17 822 6,425,300 1,803,012,000 1 576 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 965 950 -15 -1.55 15 24,100 23,028,000 1 577 SMDM Suryamas Dutamakmur Tbk. --U6---2 103 102 -1 -0.97 15 41,200 4,110,500 2 578 SMDR Samudera Indonesia Tbk. --U7---1 192 184 -8 -4.17 117 306,700 56,554,700 1 579 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,000 10,875 -125 -1.14 3,664 4,957,000 54,044,252,500 1 580 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 200 200 0 0.00 26 70,500 13,782,700 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 99 99 0 0.00 4 230,000 22,530,000 2 583 SMRA Summarecon Agung Tbk. --S6K--1 880 855 -25 -2.84 2,370 7,922,900 6,806,595,500 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 1,435 5 0.35 838 3,065,600 4,404,374,500 1 586 SOCI Soechi Lines Tbk. --M7---1 119 105 -14 -11.76 1,594 24,136,900 2,631,766,300 1 587 SONA Sona Topas Tourism Industry Tbk. --U9---1 4,900 4,690 -210 -4.29 4 400 1,781,000 1 588 SOSS Shield On Service Tbk. --U9---2 444 442 -2 -0.45 58 43,100 19,492,400 2 589 SOTS Satria Mega Kencana Tbk. --U9---2 234 232 -2 -0.85 2 200 46,600 2 590 SPMA Suparma Tbk. --U3---1 302 292 -10 -3.31 20 136,000 40,977,000 1 591 SPTO Surya Pertiwi Tbk. --S9K--2 795 825 30 3.77 17 61,200 48,523,000 2 592 SQMI Wilton Makmur Indonesia Tbk. --U9---2 304 298 -6 -1.97 2,339 35,893,000 10,942,435,000 2 593 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 222 22 11.00 11 5,500 1,226,500 1 594 SRIL Sri Rejeki Isman Tbk. --S4LKO1 202 192 -10 -4.95 1,805 28,622,600 5,567,721,600 1 595 SRSN Indo Acidatama Tbk --U3---1 62 61 -1 -1.61 106 8,197,600 498,695,600 1 596 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,500 3,460 -40 -1.14 13 45,300 157,595,000 2 597 SSIA Surya Semesta Internusa Tbk. --S6K--1 635 650 15 2.36 822 7,673,500 4,792,167,000 1 598 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 795 795 0 0.00 689 23,484,700 18,264,535,000 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---1 147 145 -2 -1.36 9 54,400 7,868,000 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 11 1,238,600 61,930,300 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 6 3,700 10,993,000 2 606 SWAT Sriwahana Adityakarta Tbk. --U3---2 80 80 0 0.00 108 1,008,600 78,841,700 2 607 TALF Tunas Alfin Tbk. --U3---2 244 244 0 0.00 0 0 0 2 608 TAMA Lancartama Sejati Tbk. --U6---2 414 372 -42 -10.14 1,514 20,621,900 8,293,106,200 2 609 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 93 85 -8 -8.60 821 63,597,100 6,333,886,400 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 0 0 0 1 612 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,195 1,160 -35 -2.93 2,042 17,222,000 20,014,343,500 1 613 TBLA Tunas Baru Lampung Tbk. --S5---1 650 620 -30 -4.62 812 1,864,400 1,149,407,500 1 614 TBMS Tembaga Mulia Semanan Tbk. --U3---2 765 785 20 2.61 7 13,400 10,247,500 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 6,550 -550 -7.75 5,026 6,448,300 44,907,922,500 2 617 TDPM Tridomain Performance Materials Tbk. --U3K--1 195 199 4 2.05 10 81,100 16,109,400 1 618 TEBE Dana Brata Luhur Tbk. --U7---2 1,765 1,750 -15 -0.85 111 269,200 472,920,500 2 619 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 134 128 -6 -4.48 3,364 81,142,200 10,328,715,400 1 620 TFAS Telefast Indonesia Tbk. --U9---2 111 109 -2 -1.80 25 54,700 5,807,300 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 0 0 0 2 623 TGRA Terregra Asia Energy Tbk. --U7---1 97 86 -11 -11.34 287 4,713,100 418,657,500 1 624 TIFA Tifa Finance Tbk. --U8---2 214 214 0 0.00 6 75,500 15,397,600 2 625 TINS Timah Tbk. --S2K--1 635 600 -35 -5.51 1,868 11,055,300 6,817,272,500 1 626 TIRA Tira Austenite Tbk --U9---2 234 234 0 0.00 0 0 0 2 627 TIRT Tirta Mahakam Resources Tbk --U3---1 51 51 0 0.00 0 0 0 1 628 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 6,775 6,400 -375 -5.54 3,271 2,457,300 16,186,875,000 1 629 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,510 3,470 -40 -1.14 11,609 88,389,400 308,519,175,000 1 630 TMAS Temas Tbk. --M7---1 80 81 1 1.25 342 7,817,800 573,108,100 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 2 14,100 3,214,800 2 633 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 370 0 0.00 0 0 0 1 634 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 27 287,400 14,370,000 1 635 TOTL Total Bangun Persada Tbk. --S6---1 388 382 -6 -1.55 113 383,800 146,492,400 1 636 TOTO Surya Toto Indonesia Tbk. --U3---2 246 240 -6 -2.44 34 74,600 17,919,200 2 637 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 855 835 -20 -2.34 16,888 80,444,400 68,146,485,500 1 638 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,100 7,825 -275 -3.40 1,337 4,574,300 35,433,860,000 2 639 TPMA Trans Power Marine Tbk. --U7---2 294 294 0 0.00 21 4,100 1,181,400 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 1 100 13,500 1 643 TRIN Perintis Triniti Properti Tbk. --U6---2 220 214 -6 -2.73 742 12,514,300 2,719,426,400 2 644 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 645 TRIS Trisula International Tbk. --U4---2 298 296 -2 -0.67 59 348,400 103,373,000 2 646 TRST Trias Sentosa Tbk. --U3---1 380 380 0 0.00 4 36,000 13,680,000 1 647 TRUK Guna Timur Raya Tbk. --S7---2 81 83 2 2.47 55 915,400 75,146,800 2 648 TRUS Trust Finance Indonesia Tbk --U8---2 288 288 0 0.00 0 0 0 2 649 TSPC Tempo Scan Pacific Tbk. --U5---1 1,300 1,270 -30 -2.31 41 121,400 156,303,500 1 650 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,420 3,410 -10 -0.29 1 1,000 3,410,000 2 651 TURI Tunas Ridean Tbk. --U9---1 1,230 1,240 10 0.81 21 2,556,000 3,151,040,000 1 652 UCID Uni-Charm Indonesia Tbk. --U4---1 1,675 1,650 -25 -1.49 420 815,100 1,319,655,500 1 653 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,580 1,550 -30 -1.90 424 495,000 772,618,500 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---2 173 168 -5 -2.89 3 300 49,800 2 656 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 84 76 -8 -9.52 51 122,600 9,809,400 1 657 UNTR United Tractors Tbk. --S9BXO1 18,000 17,575 -425 -2.36 4,461 3,341,900 59,096,387,500 1 658 UNVR Unilever Indonesia Tbk. --M5BXO1 7,300 7,150 -150 -2.05 7,817 13,251,400 94,664,337,500 1 659 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,970 1,970 0 0.00 13 42,900 84,512,500 2 660 VICO Victoria Investama Tbk. --U8---1 107 111 4 3.74 1 200 22,200 1 661 VINS Victoria Insurance Tbk. --U8---2 111 106 -5 -4.50 4 10,600 1,124,600 2 662 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 52 117,000,600 5,850,030,000 1 663 VOKS Voksel Electric Tbk. --U4---1 310 300 -10 -3.23 61 847,900 252,602,800 1 664 VRNA Verena Multi Finance Tbk. --U8---2 75 100 25 33.33 6 2,600 244,000 2 665 WAPO Wahana Pronatural Tbk. --U9---2 84 83 -1 -1.19 9 11,400 928,400 2 666 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 264 252 -12 -4.55 809 11,762,900 3,004,614,200 1 667 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 128 126 -2 -1.56 200 2,191,600 277,875,600 1 668 WICO Wicaksana Overseas International Tbk. --U9---2 468 496 28 5.98 2 400 190,000 2 669 WIIM Wismilak Inti Makmur Tbk. --S5---1 135 121 -14 -10.37 285 4,444,000 554,463,000 1 670 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,905 1,905 0 0.00 3,251 10,712,400 20,234,489,500 1 671 WINS Wintermar Offshore Marine Tbk. --U7---1 100 93 -7 -7.00 35 803,700 75,361,700 1 672 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 292 284 -8 -2.74 43 104,800 30,018,400 1 673 WOOD Integra Indocabinet Tbk. --S5K--1 430 430 0 0.00 347 2,478,300 1,037,095,000 1 674 WOWS Ginting Jaya Energi Tbk. --U2---2 107 100 -7 -6.54 1,423 17,617,600 1,840,801,100 2 675 WSBP Waskita Beton Precast Tbk. --S3K--1 204 192 -12 -5.88 3,450 73,376,900 14,418,488,900 1 676 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,035 1,000 -35 -3.38 4,268 35,471,100 35,610,682,500 1 677 WTON Wijaya Karya Beton Tbk. --S3K--1 366 352 -14 -3.83 636 4,959,900 1,760,978,400 1 678 YELO Yelooo Integra Datanet Tbk. --S9---2 50 50 0 0.00 159 5,051,700 252,622,600 2 679 YPAS Yanaprima Hastapersada Tbk --U3---2 133 134 1 0.75 1 500 67,000 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 21 174,800 8,740,200 2 682 ZINC Kapuas Prima Coal Tbk. --U2---2 344 340 -4 -1.16 580 43,683,100 15,036,968,800 2 683 ZONE Mega Perintis Tbk. --U4---2 490 486 -4 -0.82 36 60,200 29,371,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------