STOCK QUOTATION ------------------- DATE : Friday, 28 February 2020 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------ S T O C K No. ------------------------------------------------------------------ Remarks Prev. Close Change % Freq Volume Value B Code N A M E --- --------------- -------------------------------------------------- -------- ---------- ---------- -------- -------- ---------- ------------------ -------------------- --- 1 AALI Astra Agro Lestari Tbk. --S1K--1 10,575 9,800 -775 -7.33 1,610 1,360,400 13,384,350,000 1 2 ABBA Mahaka Media Tbk. --U9---2 50 50 0 0.00 234 6,386,100 319,305,000 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 1,475 -15 -1.01 1 300 442,500 1 5 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,500 1,515 15 1.00 3,462 20,747,200 30,877,386,000 1 6 ACST Acset Indonusa Tbk. --U6---1 510 452 -58 -11.37 30 50,800 23,673,600 1 7 ADES Akasha Wira International Tbk. --U5---2 895 825 -70 -7.82 25 21,400 17,199,000 2 8 ADHI Adhi Karya (Persero) Tbk. --U6K--1 780 755 -25 -3.21 2,986 18,820,700 13,747,214,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,125 9,975 -150 -1.48 251 352,700 3,479,940,000 1 10 ADMG Polychem Indonesia Tbk --U3---1 123 113 -10 -8.13 172 2,668,200 304,104,900 1 11 ADRO Adaro Energy Tbk. --S2BXO1 1,165 1,155 -10 -0.86 6,438 63,533,800 71,612,406,500 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 426 426 0 0.00 28 438,300 186,529,800 2 13 AGII Aneka Gas Industri Tbk. --S3---1 540 525 -15 -2.78 45 151,200 78,695,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 123 111 -12 -9.76 409 3,326,600 368,020,700 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 158 155 -3 -1.90 2 200 31,100 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 51 0 0.00 17 120,500 6,077,500 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 0 0 0 2 21 AKRA AKR Corporindo Tbk. --S9XXO1 2,750 2,650 -100 -3.64 1,850 5,628,100 14,606,382,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 310 294 -16 -5.16 24 738,200 221,795,800 2 23 ALDO Alkindo Naratama Tbk. --U3---2 450 480 30 6.67 49 262,800 123,475,600 2 24 ALKA Alakasa Industrindo Tbk --U3---2 300 300 0 0.00 2 600 180,000 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 238 200 -38 -15.97 6 3,400 746,600 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---2 232 216 -16 -6.90 77 108,100 23,156,800 2 29 AMFG Asahimas Flat Glass Tbk. --U3---1 3,000 3,000 0 0.00 0 0 0 1 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 372 368 -4 -1.08 6 4,000 1,472,000 2 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,290 2,270 -20 -0.87 98 203,700 463,910,000 2 32 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 800 775 -25 -3.12 21 18,100 14,059,000 1 33 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 7 553,500 27,675,000 2 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 720 720 0 0.00 1 500 360,000 1 35 ANTM Aneka Tambang Tbk. --S2XXO1 600 575 -25 -4.17 10,627 137,409,800 77,266,691,000 1 36 APEX Apexindo Pratama Duta Tbk. --U2---2 130 130 0 0.00 0 0 0 2 37 APIC Pacific Strategic Financial Tbk. --U8---2 655 700 45 6.87 23 62,500 41,728,500 2 38 APII Arita Prima Indonesia Tbk. --U9---2 218 218 0 0.00 0 0 0 2 39 APLI Asiaplast Industries Tbk. --U3---1 139 139 0 0.00 8 25,600 3,280,600 1 40 APLN Agung Podomoro Land Tbk. --M6K--1 136 130 -6 -4.41 869 20,920,800 2,620,049,200 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 12 20,600 15,072,000 2 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,955 1,600 -355 -18.16 73 41,500 79,466,000 2 45 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. --S3---1 448 428 -20 -4.46 92 3,279,300 1,413,855,800 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 3,200 -200 -5.88 9 28,800 97,220,000 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---1 920 910 -10 -1.09 64 869,800 794,764,500 1 53 ASII Astra International Tbk. --S4BXO1 5,950 5,525 -425 -7.14 9,381 100,693,900 564,241,170,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 118 115 -3 -2.54 85 310,100 35,627,400 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,260 1,250 -10 -0.79 95 285,500 351,451,000 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 294 274 -20 -6.80 1,030 21,344,900 5,942,924,200 2 57 ASRI Alam Sutera Realty Tbk. --S6---1 156 152 -4 -2.56 1,713 28,255,900 3,990,665,600 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--1 496 490 -6 -1.21 197 4,530,100 2,179,725,400 1 60 ATIC Anabatic Technologies Tbk. --U9---1 675 675 0 0.00 0 0 0 1 61 AUTO Astra Otoparts Tbk. --M4---1 1,060 1,020 -40 -3.77 487 4,526,200 4,618,067,000 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 0 0.00 74 461,400 23,070,000 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 1 6,000 300,000 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 52 54 2 3.85 101 1,253,200 65,233,300 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 730 730 0 0.00 35 388,600 287,954,000 2 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 0 0.00 0 0 0 1 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 6 3,100 155,000 2 69 BATA Sepatu Bata Tbk. --U4---1 615 615 0 0.00 3 10,300 6,181,500 1 70 BAYU Bayu Buana Tbk --U9---2 1,120 1,110 -10 -0.89 1 500 555,000 2 71 BBCA Bank Central Asia Tbk. --S8B3O1 31,450 31,450 0 0.00 20,255 33,989,300 1,048,122,467,500 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 103 90 -13 -12.62 9 13,800 1,257,000 2 73 BBKP Bank Bukopin Tbk. --S8---1 184 164 -20 -10.87 631 16,452,700 2,740,776,600 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 1,755 -585 -25.00 1 100 175,500 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. CDS8B3O1 7,075 7,025 -50 -0.71 8,064 52,147,500 357,689,642,500 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,130 4,190 60 1.45 22,302 191,962,700 784,840,891,000 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 1,750 1,700 -50 -2.86 4,412 19,887,300 33,256,101,000 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 37 273,500 40,321,700 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 0 0 0 2 84 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,300 3,170 -130 -3.94 1,305 2,568,000 8,112,674,000 1 85 BEEF Estika Tata Tiara Tbk. --S1---2 280 270 -10 -3.57 252 1,157,800 294,532,400 2 86 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 2 7,000 350,000 2 87 BELL Trisula Textile Industries Tbk. --U4---2 775 755 -20 -2.58 85 209,000 160,232,000 2 88 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 141 135 -6 -4.26 747 26,411,600 3,483,511,500 1 89 BFIN BFI Finance Indonesia Tbk. --S8---2 484 452 -32 -6.61 205 974,800 446,049,200 2 90 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 23 567,100 28,355,000 2 91 BHIT MNC Investama Tbk. --S9---1 59 60 1 1.69 468 27,829,200 1,562,372,800 1 92 BIKA Binakarya Jaya Abadi Tbk. --U6---2 195 195 0 0.00 0 0 0 2 93 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 0 0.00 1 100 5,000 2 94 BINA Bank Ina Perdana Tbk. --U8---1 895 980 85 9.50 206 3,298,600 3,040,602,000 1 95 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 14 2,004,500 100,225,000 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 2,250 2,250 0 0.00 430 613,500 1,355,071,000 1 98 BISI BISI International Tbk. --U1---1 975 940 -35 -3.59 90 115,400 106,163,500 1 99 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 890 890 0 0.00 2,141 14,866,800 12,542,979,000 1 100 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 620 615 -5 -0.81 2,079 17,877,000 10,768,968,000 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 0.00 186 100,309,700 5,015,485,000 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---2 505 510 5 0.99 101 129,100 66,723,700 2 107 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 230 0 0.00 2 8,000 1,840,000 2 108 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,350 7,275 -75 -1.02 11,444 94,434,100 658,900,275,000 1 109 BMSR Bintang Mitra Semestaraya Tbk --U9---1 72 71 -1 -1.39 2 500 33,500 1 110 BMTR Global Mediacom Tbk. --S9K--1 314 310 -4 -1.27 3,147 37,669,600 11,007,471,000 1 111 BNBA Bank Bumi Arta Tbk. --U8---1 308 302 -6 -1.95 58 227,800 68,059,600 1 112 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 2 2,900 145,000 2 113 BNGA Bank CIMB Niaga Tbk. --M8K--1 785 750 -35 -4.46 749 6,306,900 4,771,669,500 1 114 BNII Bank Maybank Indonesia Tbk. --M8---1 182 170 -12 -6.59 121 1,511,900 257,655,300 1 115 BNLI Bank Permata Tbk. --M8K--1 1,175 1,130 -45 -3.83 963 23,911,500 27,140,507,000 1 116 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,560 0 0.00 132 305,200 474,505,000 2 117 BOLA Bali Bintang Sejahtera Tbk. --U9---2 218 228 10 4.59 18 8,700 1,917,800 2 118 BOLT Garuda Metalindo Tbk. --U4---2 810 810 0 0.00 107 96,100 77,041,500 2 119 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 97 88 -9 -9.28 177 807,700 69,599,200 2 120 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,225 1,200 -25 -2.04 9 2,373,500 2,856,802,000 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 85 90 5 5.88 15 274,100 22,076,000 1 123 BRAM Indo Kordsa Tbk. --U4---1 5,500 5,500 0 0.00 3 300 1,650,000 1 124 BRIS Bank BRIsyariah Tbk. --M8---1 252 220 -32 -12.70 1,270 14,039,800 3,059,595,000 1 125 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 68 7,733,400 386,670,000 2 126 BRNA Berlina Tbk. --U3---2 1,040 1,000 -40 -3.85 1 100 100,000 2 127 BRPT Barito Pacific Tbk. --S3XXO1 980 985 5 0.51 5,765 70,603,100 66,521,591,500 1 128 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,030 1,000 -30 -2.91 3,512 23,327,400 23,136,784,500 1 129 BSIM Bank Sinarmas Tbk. --U8---1 500 520 20 4.00 2 400 204,000 1 130 BSSR Baramulti Suksessarana Tbk. --U2---2 2,100 1,930 -170 -8.10 24 9,800 18,229,000 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 1 100 5,000 2 133 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 134 BTON Betonjaya Manunggal Tbk. --U3---2 186 160 -26 -13.98 13 27,700 4,438,000 2 135 BTPN Bank BTPN Tbk. --U8---1 2,790 2,710 -80 -2.87 87 56,300 149,505,000 1 136 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,040 3,760 -280 -6.93 4,600 11,319,300 42,489,857,000 1 137 BUDI Budi Starch & Sweetener Tbk. --U5---1 95 93 -2 -2.11 30 251,800 22,274,100 1 138 BUKK Bukaka Teknik Utama Tbk. --U7---2 995 950 -45 -4.52 27 10,200 9,558,000 2 139 BULL Buana Lintas Lautan Tbk. --S7---1 153 149 -4 -2.61 343 46,537,900 7,009,947,600 1 140 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 169 85,283,900 4,264,195,000 2 141 BUVA Bukit Uluwatu Villa Tbk. --U9---2 84 88 4 4.76 25 435,200 37,578,600 2 142 BVIC Bank Victoria International Tbk. --U8---1 58 55 -3 -5.17 93 1,182,000 61,791,000 1 143 BWPT Eagle High Plantations Tbk. --U1---1 90 86 -4 -4.44 1,150 40,981,600 3,490,931,900 1 144 BYAN Bayan Resources Tbk. --U2---1 15,200 15,200 0 0.00 1 100 1,520,000 1 145 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 51 1 2.00 45 1,085,000 54,251,400 2 146 CAMP Campina Ice Cream Industry Tbk. --U5---1 262 214 -48 -18.32 357 1,428,600 307,167,400 1 147 CANI Capitol Nusantara Indonesia Tbk. --U7---2 179 172 -7 -3.91 2 200 33,900 2 148 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 94 93 -1 -1.06 87 4,773,500 443,229,100 1 149 CASA Capital Financial Indonesia Tbk. --U8---2 400 400 0 0.00 12 28,000 11,083,800 2 150 CASS Cardig Aero Services Tbk. --U7---2 570 570 0 0.00 0 0 0 2 151 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 248 224 -24 -9.68 393 2,309,200 521,011,600 2 152 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,500 1,470 -30 -2.00 84 154,100 221,709,500 1 153 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 63 59 -4 -6.35 170 4,446,400 263,830,500 2 154 CFIN Clipan Finance Indonesia Tbk. --U8---1 238 236 -2 -0.84 33 235,300 54,770,200 1 155 CINT Chitose Internasional Tbk. --U5---2 268 270 2 0.75 10 41,000 10,968,400 2 156 CITA Cita Mineral Investindo Tbk. --U2---2 1,850 1,900 50 2.70 7 7,800 14,162,500 2 157 CITY Natura City Developments Tbk. --U6---1 50 50 0 0.00 9 48,000 2,400,000 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 2,800 2,620 -180 -6.43 103 387,000 1,044,684,000 2 160 CLEO Sariguna Primatirta Tbk. --M5K--1 434 430 -4 -0.92 746 8,347,500 3,396,236,400 1 161 CLPI Colorpak Indonesia Tbk. --U9---2 730 715 -15 -2.05 36 28,500 19,172,000 2 162 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,840 1,840 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 0 0 0 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---2 284 310 26 9.15 4 1,000 310,000 2 167 COCO Wahana Interfood Nusantara Tbk. --U5---2 720 895 175 24.31 23 11,400 9,759,000 2 168 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 0 0 0 2 169 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 5,900 5,700 -200 -3.39 4,403 10,463,800 59,094,270,000 1 170 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 1 1,000 50,000 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---1 430 428 -2 -0.47 17 200,000 85,600,000 1 173 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 3 70,100 3,505,000 2 174 CSRA Cisadane Sawit Raya Tbk. --U1---2 600 570 -30 -5.00 1,123 7,836,800 4,164,998,000 2 175 CTBN Citra Tubindo Tbk. --U3---1 2,370 2,370 0 0.00 0 0 0 1 176 CTRA Ciputra Development Tbk. --S6XXO1 925 945 20 2.16 1,975 21,155,300 18,971,892,000 1 177 CTTH Citatah Tbk. --U2---2 50 51 1 2.00 22 106,300 5,325,900 2 178 DADA Diamond Citra Propertindo Tbk. --U6---2 136 112 -24 -17.65 1,458 22,512,700 2,597,137,100 2 179 DART Duta Anggada Realty Tbk. --U6---1 262 242 -20 -7.63 1 100 24,200 1 180 DAYA Duta Intidaya Tbk. --U9---2 280 280 0 0.00 14 9,400 2,632,000 2 181 DEAL Dewata Freightinternational Tbk. --U7---2 204 199 -5 -2.45 4,947 77,232,600 15,221,731,200 2 182 DEFI Danasupra Erapacific Tbk. --U8---2 1,760 1,745 -15 -0.85 8 5,500 9,623,500 2 183 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 2 200 10,000 1 184 DFAM Dafam Property Indonesia Tbk. --U9---2 384 384 0 0.00 96 269,100 102,943,200 2 185 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 1 900 45,000 1 186 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 0 0.00 0 0 0 2 187 DILD Intiland Development Tbk. --U6---1 264 254 -10 -3.79 138 1,668,700 421,563,600 1 188 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,290 2,200 -90 -3.93 3 600 1,321,000 2 189 DKFT Central Omega Resources Tbk. --S2---2 105 118 13 12.38 1,204 14,782,700 1,496,235,000 2 190 DLTA Delta Djakarta Tbk. --U5---1 5,900 5,850 -50 -0.85 6 14,000 81,380,000 1 191 DMAS Puradelta Lestari Tbk. --M6K--1 250 236 -14 -5.60 1,666 52,456,100 12,417,028,400 1 192 DMMX Digital Mediatama Maxima Tbk. --U9---2 149 120 -29 -19.46 720 47,468,600 5,495,193,200 2 193 DMND Diamond Food Indonesia Tbk. --U5---1 910 910 0 0.00 77 208,900 189,985,000 1 194 DNAR Bank Oke Indonesia Tbk. --U8---1 240 240 0 0.00 0 0 0 1 195 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,500 300 9.38 15 111,700 374,255,000 2 196 DOID Delta Dunia Makmur Tbk. --S2---1 176 163 -13 -7.39 611 12,963,000 2,089,650,600 1 197 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 195 195 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 86 71 -15 -17.44 73 1,487,200 118,338,800 1 200 DSNG Dharma Satya Nusantara Tbk. --S1---1 410 390 -20 -4.88 162 1,038,100 412,771,000 1 201 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 17,875 0 0.00 0 0 0 1 202 DUCK Jaya Bersama Indo Tbk. --U9---1 1,150 1,150 0 0.00 43 201,700 228,557,000 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 2,150 -30 -1.38 17 54,300 117,033,000 1 205 DWGL Dwi Guna Laksana Tbk. --U9---2 260 296 36 13.85 140 1,625,400 468,971,800 2 206 DYAN Dyandra Media International Tbk. --S9---1 55 52 -3 -5.45 319 6,098,000 317,663,600 1 207 EAST Eastparc Hotel Tbk. --S9---2 72 62 -10 -13.89 344 7,246,400 451,212,000 2 208 ECII Electronic City Indonesia Tbk. --U9---2 795 795 0 0.00 7 10,200 8,101,000 2 209 EKAD Ekadharma International Tbk. --U3---1 955 895 -60 -6.28 409 891,300 780,271,500 1 210 ELSA Elnusa Tbk. --S2K--1 226 208 -18 -7.96 1,920 52,315,100 10,848,481,000 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 3 30,000 6,000,000 2 213 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,050 5,025 -25 -0.50 2 1,200 6,030,000 1 214 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 6 1,021,600 51,080,000 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 2,250 -20 -0.88 3 2,100 4,125,000 2 217 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,640 1,620 -20 -1.22 3,393 20,083,300 31,247,225,000 1 218 ERTX Eratex Djaja Tbk. --U4---2 140 140 0 0.00 0 0 0 2 219 ESIP Sinergi Inti Plastindo Tbk. --U3---2 155 153 -2 -1.29 38 351,100 53,927,600 2 220 ESSA Surya Esa Perkasa Tbk. --S2K--1 186 165 -21 -11.29 485 10,540,300 1,754,870,900 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 51 50 -1 -1.96 8 64,300 3,215,300 1 223 EXCL XL Axiata Tbk. --S7BXO1 2,460 2,590 130 5.28 5,119 30,542,000 75,838,193,000 1 224 FAST Fast Food Indonesia Tbk. --U9---2 1,165 1,145 -20 -1.72 24 39,700 46,115,500 2 225 FASW Fajar Surya Wisesa Tbk. --U3---1 7,100 7,050 -50 -0.70 1 100 705,000 1 226 FILM MD Pictures Tbk. --U9---1 181 166 -15 -8.29 504 3,376,100 559,783,200 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 94 95 1 1.06 1,046 7,933,800 688,261,800 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 52 58 6 11.54 197 607,600 34,450,000 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 71 58 -13 -18.31 153 1,244,800 73,195,900 2 233 FORU Fortune Indonesia Tbk --U9---2 122 122 0 0.00 0 0 0 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 82 82 0 0.00 81 716,500 56,221,200 2 236 FREN Smartfren Telecom Tbk. --U7---1 108 94 -14 -12.96 3,927 195,776,500 18,916,088,500 1 237 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 104 -1 -0.95 33 21,979,000 2,198,370,200 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 62 55 -7 -11.29 198 3,245,400 172,107,300 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 1 500 185,000 2 242 GEMS Golden Energy Mines Tbk. --U2---1 2,550 2,550 0 0.00 0 0 0 1 243 GGRM Gudang Garam Tbk. --M5B3O1 53,175 51,000 -2,175 -4.09 3,384 1,393,800 70,824,445,000 1 244 GGRP Gunung Raja Paksi Tbk. --U3---2 400 380 -20 -5.00 33 34,700 13,620,000 2 245 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,300 1,200 -100 -7.69 6 18,000 21,595,500 1 246 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 268 250 -18 -6.72 2,949 27,231,000 6,761,077,600 1 247 GJTL Gajah Tunggal Tbk. --S4---1 418 392 -26 -6.22 492 3,197,300 1,250,501,400 1 248 GLOB Global Teleshop Tbk. --U9---2 328 330 2 0.61 2 400 132,000 2 249 GLVA Galva Technologies Tbk. --U9---2 260 260 0 0.00 55 613,900 151,174,600 2 250 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 81 77 -4 -4.94 421 7,529,600 572,814,100 1 251 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,675 17,700 -975 -5.22 1 100 1,770,000 2 252 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 220 202 -18 -8.18 5 95,100 20,915,200 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 1,285 1,275 -10 -0.78 56 77,500 98,296,500 1 255 GPRA Perdana Gapuraprima Tbk. --U6---1 53 52 -1 -1.89 79 2,524,000 131,339,900 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---2 100 100 0 0.00 0 0 0 2 259 GWSA Greenwood Sejahtera Tbk. --U6---1 133 132 -1 -0.75 9 19,600 2,596,100 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---1 150 150 0 0.00 1 20,000 3,000,000 1 263 HDIT Hensel Davest Indonesia Tbk. --U9---1 595 482 -113 -18.99 6 5,500 2,877,800 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 3,150 3,000 -150 -4.76 169 320,100 985,912,000 1 266 HELI Jaya Trishindo Tbk. --U7---2 180 183 3 1.67 15 151,700 27,412,400 2 267 HERO Hero Supermarket Tbk. --U9---1 890 900 10 1.12 2 200 180,000 1 268 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,070 2,990 -80 -2.61 128 250,000 738,322,000 1 269 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 585 585 0 0.00 0 0 0 1 270 HKMU HK Metals Utama Tbk. --U9---1 150 149 -1 -0.67 175 6,198,500 912,321,400 1 271 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,730 1,700 -30 -1.73 6,876 78,234,200 130,991,910,500 1 272 HOKI Buyung Poetra Sembada Tbk. --U5K--1 865 830 -35 -4.05 617 4,166,700 3,410,921,500 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---1 100 100 0 0.00 18 22,800 2,220,600 1 275 HRME Menteng Heritage Realty Tbk. --U9---2 910 905 -5 -0.55 245 67,435,200 61,349,048,000 2 276 HRTA Hartadinata Abadi Tbk. --S5---1 260 254 -6 -2.31 95 381,800 97,482,000 1 277 HRUM Harum Energy Tbk. --M2K--1 1,195 1,175 -20 -1.67 139 1,190,900 1,385,852,500 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---2 370 350 -20 -5.41 5 21,700 8,016,600 2 280 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,275 9,200 925 11.18 31 86,500 735,125,000 1 281 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,550 10,275 -275 -2.61 5,795 12,019,600 122,135,217,500 1 282 ICON Island Concepts Indonesia Tbk. --U9---2 67 67 0 0.00 0 0 0 2 283 IDPR Indonesia Pondasi Raya Tbk. --U6---1 370 370 0 0.00 0 0 0 1 284 IFII Indonesia Fibreboard Industry Tbk. --U3---1 162 164 2 1.23 74 235,100 37,265,200 1 285 IFSH Ifishdeco Tbk. --U2---2 460 460 0 0.00 1 100 46,000 2 286 IGAR Champion Pacific Indonesia Tbk. --U3---1 296 260 -36 -12.16 19 70,200 18,392,600 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 1,800 90,000 1 289 IKAN Era Mandiri Cemerlang Tbk. --U5---2 175 145 -30 -17.14 95 603,700 97,280,200 2 290 IKBI Sumi Indo Kabel Tbk. --U4---2 244 240 -4 -1.64 6 11,900 2,822,000 2 291 IMAS Indomobil Sukses Internasional Tbk. --M4---1 680 670 -10 -1.47 448 1,400,500 881,556,000 1 292 IMJS Indomobil Multi Jasa Tbk. --M8---1 242 246 4 1.65 83 4,207,500 1,001,452,000 1 293 IMPC Impack Pratama Industri Tbk. --U3---2 1,080 1,080 0 0.00 16 143,800 154,685,000 2 294 INAF Indofarma (Persero) Tbk. --U5---1 525 448 -77 -14.67 1,377 4,153,800 1,895,281,400 1 295 INAI Indal Aluminium Industry Tbk. --U3---2 400 386 -14 -3.50 9 1,200 463,800 2 296 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 1 200 10,000 2 297 INCI Intanwijaya Internasional Tbk --U3---1 376 364 -12 -3.19 11 13,400 4,794,800 1 298 INCO Vale Indonesia Tbk. --S2XXO1 2,620 2,450 -170 -6.49 2,832 16,567,700 40,274,303,000 1 299 INDF Indofood Sukses Makmur Tbk. --S5BXO1 6,900 6,500 -400 -5.80 5,123 13,279,200 86,515,255,000 1 300 INDO Royalindo Investa Wijaya Tbk. --U6---2 92 76 -16 -17.39 268 866,400 61,762,900 2 301 INDR Indo-Rama Synthetics Tbk. --U4---1 1,970 1,810 -160 -8.12 33 16,000 29,975,000 1 302 INDS Indospring Tbk. --M4---1 1,960 1,925 -35 -1.79 50 33,200 63,245,500 1 303 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 5 9,200 460,400 2 304 INDY Indika Energy Tbk. --S2K--1 770 750 -20 -2.60 1,648 9,644,900 6,907,513,000 1 305 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 5,975 5,625 -350 -5.86 5,159 10,308,700 57,050,975,000 1 306 INOV Inocycle Technology Group Tbk. --M3---2 298 298 0 0.00 26 142,600 42,167,400 2 307 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 0 0.00 0 0 0 1 308 INPP Indonesian Paradise Property Tbk. --U9---2 915 925 10 1.09 13 3,000 2,623,500 2 309 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,850 3,820 -30 -0.78 18 24,900 95,126,000 2 310 INRU Toba Pulp Lestari Tbk. --U3---2 620 650 30 4.84 5 33,300 16,665,000 2 311 INTA Intraco Penta Tbk. --U9---2 444 450 6 1.35 2 1,100 493,000 2 312 INTD Inter Delta Tbk --U9---2 218 216 -2 -0.92 2 200 43,200 2 313 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 15,250 14,925 -325 -2.13 2,916 2,534,800 37,572,995,000 1 314 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 484 454 -30 -6.20 344 1,610,300 733,747,200 2 315 IPCM Jasa Armada Indonesia Tbk. --U7---2 159 159 0 0.00 29 288,100 42,246,800 2 316 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 68 63 -5 -7.35 51 526,800 31,960,400 1 317 IPTV MNC Vision Networks Tbk. --U9---1 372 370 -2 -0.54 178 1,654,900 604,828,400 1 318 IRRA Itama Ranoraya Tbk. --U9---2 605 625 20 3.31 464 5,282,200 3,132,143,500 2 319 ISAT Indosat Tbk. --S7K--1 2,050 2,040 -10 -0.49 3,504 9,568,600 18,643,469,500 1 320 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 157 145 -12 -7.64 320 7,456,800 1,091,920,000 1 321 ITIC Indonesian Tobacco Tbk. --U5---2 1,760 1,790 30 1.70 6,598 14,090,900 22,879,782,500 2 322 ITMA Sumber Energi Andalan Tbk. --U9---2 256 268 12 4.69 26 97,900 23,575,200 2 323 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,025 11,300 275 2.49 3,774 3,843,400 41,665,492,500 1 324 JAST Jasnita Telekomindo Tbk. --U7---2 1,435 1,380 -55 -3.83 92 3,568,900 5,118,957,500 2 325 JAWA Jaya Agra Wattie Tbk. --U1---1 86 86 0 0.00 0 0 0 1 326 JAYA Armada Berjaya Trans Tbk. --U7---2 80 79 -1 -1.25 87 370,300 29,066,700 2 327 JECC Jembo Cable Company Tbk. --U4---2 5,700 6,575 875 15.35 15 72,400 432,347,500 2 328 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 329 JIHD Jakarta International Hotels & Development Tbk. --U9---2 525 525 0 0.00 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---2 620 500 -120 -19.35 1 500 250,000 2 333 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,425 1,400 -25 -1.75 2,951 15,071,200 20,487,645,500 1 334 JRPT Jaya Real Property Tbk. --S6K--1 460 460 0 0.00 509 7,426,600 3,380,126,400 1 335 JSKY Sky Energy Indonesia Tbk. --U4---1 134 115 -19 -14.18 3,160 32,538,900 3,977,266,100 1 336 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,800 4,680 -120 -2.50 3,693 4,772,200 22,232,960,000 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 25 441,900 434,558,500 2 339 KAEF Kimia Farma (Persero) Tbk. --M5---1 645 580 -65 -10.08 1,398 7,060,700 4,017,217,000 1 340 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 0 0.00 1 2,000 100,000 2 341 KAYU Darmi Bersaudara Tbk. --U9---2 52 50 -2 -3.85 248 4,146,500 207,438,500 2 342 KBLI KMI Wire & Cable Tbk. --S4K--1 440 428 -12 -2.73 416 4,611,900 1,917,062,400 1 343 KBLM Kabelindo Murni Tbk. --U4---2 236 260 24 10.17 12 101,400 24,984,800 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 1,000 915 -85 -8.50 16 16,500 15,060,500 2 347 KEEN Kencana Energi Lestari Tbk. --S7---1 394 392 -2 -0.51 86 3,287,000 1,273,885,200 1 348 KEJU Mulia Boga Raya Tbk. --U5---2 890 815 -75 -8.43 47 205,500 167,683,000 2 349 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 0 0.00 13 52,000 2,600,000 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---1 276 276 0 0.00 766 5,232,700 1,457,496,000 1 352 KINO Kino Indonesia Tbk. --M5---1 2,850 2,780 -70 -2.46 143 79,100 216,913,000 1 353 KIOS Kioson Komersial Indonesia Tbk. --U9---2 298 296 -2 -0.67 1 200 59,200 2 354 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,995 1,990 -5 -0.25 11 16,300 32,441,500 2 355 KKGI Resource Alam Indonesia Tbk. --U2---1 198 199 1 0.51 16 296,900 60,443,500 1 356 KLBF Kalbe Farma Tbk. --S5BXO1 1,250 1,220 -30 -2.40 5,443 44,307,700 53,099,046,500 1 357 KMTR Kirana Megatara Tbk. --U3---2 250 240 -10 -4.00 9 37,100 8,788,800 2 358 KOBX Kobexindo Tractors Tbk. --U9---1 102 97 -5 -4.90 108 375,000 34,496,100 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---2 610 605 -5 -0.82 12 41,300 25,001,500 2 362 KOTA DMS Propertindo Tbk. --U6---1 680 665 -15 -2.21 51 10,870,400 7,132,611,000 1 363 KPAL Steadfast Marine Tbk. --U4---1 110 143 33 30.00 1,277 3,735,400 520,697,400 1 364 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 12 83,000 4,150,000 2 365 KPIG MNC Land Tbk. --S9---2 121 122 1 0.83 280 3,256,300 383,414,200 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---1 228 230 2 0.88 846 13,472,600 2,959,676,600 1 368 KREN Kresna Graha Investama Tbk. --U9---1 458 472 14 3.06 385 21,302,300 9,700,440,200 1 369 LAND Trimitra Propertindo Tbk. --U6---2 695 610 -85 -12.23 57 391,800 280,652,500 2 370 LAPD Leyand International Tbk. --U7---2 50 50 0 0.00 0 0 0 2 371 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 114 0 0.00 0 0 0 2 372 LCKM LCK Global Kedaton Tbk. --U7---2 336 336 0 0.00 0 0 0 2 373 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 1 3,400 170,000 1 374 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,600 5,650 50 0.89 1 100 565,000 1 375 LINK Link Net Tbk. --S9---1 3,510 3,490 -20 -0.57 1,100 3,267,600 11,420,696,000 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 74 58 -16 -21.62 909 8,066,500 446,393,300 2 378 LMPI Langgeng Makmur Industri Tbk. --U5---2 87 87 0 0.00 6 11,000 908,700 2 379 LMSH Lionmesh Prima Tbk. --U3---2 204 157 -47 -23.04 1 100 15,700 2 380 LPCK Lippo Cikarang Tbk --U6---1 730 650 -80 -10.96 414 4,077,600 2,692,533,500 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---2 198 198 0 0.00 0 0 0 2 383 LPKR Lippo Karawaci Tbk. --S6K--1 228 228 0 0.00 1,250 88,392,200 19,814,325,800 1 384 LPLI Star Pacific Tbk --U9---2 52 53 1 1.92 5 94,200 4,804,300 2 385 LPPF Matahari Department Store Tbk. --S9XXO1 3,080 3,140 60 1.95 2,128 6,827,800 20,576,395,000 1 386 LPPS Lippo Securities Tbk. --U8---2 75 74 -1 -1.33 5 6,900 464,800 2 387 LRNA Eka Sari Lorena Transport Tbk. --U7---2 170 168 -2 -1.18 6 4,100 661,500 2 388 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,005 970 -35 -3.48 1,829 13,969,100 13,347,466,500 1 389 LTLS Lautan Luas Tbk. --U9---1 560 510 -50 -8.93 36 340,900 178,573,000 1 390 LUCK Sentral Mitra Informatika Tbk. --U9---2 418 430 12 2.87 1,532 3,776,200 1,616,427,200 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--1 720 680 -40 -5.56 902 3,593,500 2,430,969,500 1 394 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 13 197,200 9,860,000 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 3,600 3,490 -110 -3.06 23 615,600 2,210,674,000 2 397 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 1,500 0 0.00 2 700 1,050,000 2 398 MAPI Mitra Adiperkasa Tbk. --S9K--1 795 800 5 0.63 2,445 24,196,400 19,365,581,000 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---1 470 460 -10 -2.13 161 854,500 395,406,000 1 401 MASA Multistrada Arah Sarana Tbk. --U4---1 488 482 -6 -1.23 3 10,200 3,836,200 1 402 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 6,500 0 0.00 1 100 650,000 1 403 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,855 1,795 -60 -3.23 45 31,700 56,050,000 2 404 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 408 370 -38 -9.31 389 1,314,800 484,180,200 1 405 MBTO Martina Berto Tbk. --U5---1 78 82 4 5.13 10 10,400 840,600 1 406 MCAS M Cash Integrasi Tbk. --S9---2 1,760 1,800 40 2.27 50 26,400 46,851,500 2 407 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 95 85 -10 -10.53 266 7,453,100 622,831,400 1 408 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 0 0 0 1 409 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,360 1,305 -55 -4.04 7,979 89,589,800 113,223,861,000 2 410 MDKI Emdeki Utama Tbk. --U3---2 175 174 -1 -0.57 9 5,600 969,400 2 411 MDLN Modernland Realty Tbk. --S6---1 170 160 -10 -5.88 778 23,851,200 3,435,811,700 1 412 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 413 MEDC Medco Energi Internasional Tbk. --S2K--1 645 630 -15 -2.33 1,867 47,557,300 30,006,949,000 1 414 MEGA Bank Mega Tbk. --U8---1 5,400 6,400 1,000 18.52 60 168,500 1,037,345,000 1 415 MERK Merck Tbk. --U5---2 2,100 1,925 -175 -8.33 44 84,700 165,511,000 2 416 META Nusantara Infrastructure Tbk. --U7---1 140 136 -4 -2.86 47 365,700 50,774,100 1 417 MFIN Mandala Multifinance Tbk. --U8---2 1,225 1,225 0 0.00 9 139,600 171,376,000 2 418 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 398 394 -4 -1.01 2 400 157,600 2 419 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 420 MGRO Mahkota Group Tbk. --S1K--1 760 750 -10 -1.32 19 133,700 100,195,500 1 421 MICE Multi Indocitra Tbk. --U9---2 354 330 -24 -6.78 12 8,600 2,856,200 2 422 MIDI Midi Utama Indonesia Tbk. --U9---2 1,240 1,255 15 1.21 2 10,100 12,625,500 2 423 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,500 2,480 -20 -0.80 1,006 3,564,500 8,722,712,000 1 424 MINA Sanurhasta Mitra Tbk. --U9---2 53 50 -3 -5.66 463 9,249,400 464,243,300 2 425 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 0 0 0 2 426 MITI Mitra Investindo Tbk. --U2---2 51 51 0 0.00 0 0 0 2 427 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 428 MKPI Metropolitan Kentjana Tbk. --U6---2 16,125 16,125 0 0.00 0 0 0 2 429 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,000 14,700 -300 -2.00 13 140,100 2,059,700,000 1 430 MLIA Mulia Industrindo Tbk --U3---2 565 565 0 0.00 308 6,170,700 3,399,384,000 2 431 MLPL Multipolar Tbk. --S9---1 51 54 3 5.88 283 10,266,500 529,352,300 1 432 MLPT Multipolar Technology Tbk. --U9---1 386 368 -18 -4.66 7 10,500 3,885,800 1 433 MMLP Mega Manunggal Property Tbk. --S6---2 168 164 -4 -2.38 33 249,400 39,994,000 2 434 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,290 1,285 -5 -0.39 22,032 48,112,900 61,365,001,000 1 435 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 1,000 -30 -2.91 2 2,200 2,196,000 2 436 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 615 590 -25 -4.07 661 4,833,000 2,783,662,000 1 437 MPOW Megapower Makmur Tbk. --U7---2 62 59 -3 -4.84 69 52,700 2,923,500 2 438 MPPA Matahari Putra Prima Tbk. --U9---1 100 97 -3 -3.00 183 1,658,300 158,443,900 1 439 MPRO Maha Properti Indonesia Tbk. --U6---2 800 780 -20 -2.50 4 400 306,500 2 440 MRAT Mustika Ratu Tbk. --U5---1 140 131 -9 -6.43 6 1,500 196,000 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---2 390 388 -2 -0.51 96 373,300 142,021,000 2 443 MSKY MNC Sky Vision Tbk. --U9---1 1,295 1,290 -5 -0.39 13 36,500 46,885,000 1 444 MTDL Metrodata Electronics Tbk. --S9K--1 1,685 1,535 -150 -8.90 316 854,000 1,354,902,000 1 445 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 446 MTLA Metropolitan Land Tbk. --U6---1 456 450 -6 -1.32 6 9,600 4,332,000 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---2 170 220 50 29.41 15 5,500 1,133,200 2 450 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 59 54 -5 -8.47 39 270,900 15,760,300 2 451 MYOH Samindo Resources Tbk. --U2---1 1,140 1,100 -40 -3.51 73 203,600 219,243,000 1 452 MYOR Mayora Indah Tbk. --M5KB-1 1,800 1,800 0 0.00 1,416 6,237,000 10,940,308,000 1 453 MYRX Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 454 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 455 MYTX Asia Pacific Investama Tbk. --U4---1 50 51 1 2.00 3 9,100 469,200 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 1,060 -40 -3.64 341 35,617,200 38,396,050,500 2 458 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 140 130 -10 -7.14 3 10,100 1,313,000 2 459 NFCX NFC Indonesia Tbk. --S9---2 2,620 2,590 -30 -1.15 7 2,900 7,308,000 2 460 NICK Charnic Capital Tbk. --U9---2 278 342 64 23.02 8 67,200 17,758,600 2 461 NIKL Pelat Timah Nusantara Tbk. --U3---1 338 326 -12 -3.55 794 3,868,800 1,189,963,600 1 462 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 463 NIRO City Retail Developments Tbk. --U6---2 144 144 0 0.00 14 134,800 19,200,600 2 464 NISP Bank OCBC NISP Tbk. --U8---1 840 840 0 0.00 34 68,700 58,229,000 1 465 NOBU Bank Nationalnobu Tbk. --U8---1 915 915 0 0.00 0 0 0 1 466 NRCA Nusa Raya Cipta Tbk. --U6---1 302 300 -2 -0.66 78 425,600 123,037,600 1 467 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 468 NZIA Nusantara Almazia Tbk. --U6---1 474 460 -14 -2.95 1 1,000 460,000 1 469 OASA Protech Mitra Perkasa Tbk. --U7---2 368 360 -8 -2.17 12 6,604,400 2,377,838,000 2 470 OCAP Onix Capital Tbk. --U9---2 155 155 0 0.00 0 0 0 2 471 OKAS Ancora Indonesia Resources Tbk. --U9---2 90 98 8 8.89 18 76,900 7,601,100 2 472 OMRE Indonesia Prima Property Tbk --U6---2 755 755 0 0.00 0 0 0 2 473 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 81 80 -1 -1.23 383 12,833,800 1,055,511,700 2 474 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 2 40,100 2,005,000 1 475 PALM Provident Agro Tbk. --U1---2 170 168 -2 -1.18 1 100 16,800 2 476 PAMG Bima Sakti Pertiwi Tbk. --U6---1 122 117 -5 -4.10 281 1,285,500 147,375,800 1 477 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 92 91 -1 -1.09 20 79,100 7,019,200 2 478 PANR Panorama Sentrawisata Tbk. --U9---1 200 192 -8 -4.00 210 814,900 157,990,100 1 479 PANS Panin Sekuritas Tbk. --U8---1 1,020 1,000 -20 -1.96 61 152,500 152,163,500 1 480 PBID Panca Budi Idaman Tbk. --U3---1 895 930 35 3.91 47 274,000 242,827,000 1 481 PBRX Pan Brothers Tbk. --S4---1 370 368 -2 -0.54 7 9,300 3,423,200 1 482 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 750 0 0.00 0 0 0 1 483 PCAR Prima Cakrawala Abadi Tbk. --U5---2 250 246 -4 -1.60 3 400 91,400 2 484 PDES Destinasi Tirta Nusantara Tbk --U9---2 820 820 0 0.00 0 0 0 2 485 PEGE Panca Global Kapital Tbk. --U9---2 149 149 0 0.00 2 6,700 998,300 2 486 PEHA Phapros Tbk. --U5---2 920 900 -20 -2.17 30 35,500 31,145,500 2 487 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,385 1,280 -105 -7.58 12,959 151,189,200 194,413,919,500 1 488 PGJO Tourindo Guide Indonesia Tbk. --U----3 82 87 5 6.10 10 16,100 1,318,100 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---2 545 545 0 0.00 78 48,700 24,539,200 2 491 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 825 825 0 0.00 5 6,800 5,607,500 1 492 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 0 0 0 2 493 PLAS Polaris Investama Tbk --U9---2 50 50 0 0.00 0 0 0 2 494 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,350 3,200 -150 -4.48 4 400 1,259,000 1 495 PMJS Putra Mandiri Jembar Tbk. --U9---2 121 119 -2 -1.65 84 1,003,500 119,650,500 2 496 PNBN Bank Pan Indonesia Tbk --M8K--1 1,125 1,085 -40 -3.56 430 5,275,300 5,673,359,500 1 497 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 3 900 45,000 1 498 PNIN Paninvest Tbk. --U8---1 940 985 45 4.79 58 198,300 183,425,000 1 499 PNLF Panin Financial Tbk. --S8K--1 256 252 -4 -1.56 1,319 41,889,500 10,140,659,000 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 5 12,200 610,000 2 502 POLI Pollux Investasi Internasional Tbk. --U6---2 1,290 1,240 -50 -3.88 7 2,000 2,160,000 2 503 POLL Pollux Properti Indonesia Tbk. --U6---1 11,600 11,550 -50 -0.43 716 260,700 3,017,272,500 1 504 POLU Golden Flower Tbk. --U4---2 2,190 2,190 0 0.00 0 0 0 2 505 POLY Asia Pacific Fibers Tbk --U4---2 50 50 0 0.00 1 399,300 19,965,000 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---2 540 500 -40 -7.41 10 4,300 2,164,500 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---2 750 745 -5 -0.67 275 2,944,100 2,194,815,500 2 510 PPRE PP Presisi Tbk. --U7---1 178 160 -18 -10.11 2,248 11,337,800 1,807,906,600 1 511 PPRO PP Properti Tbk. --U6K--1 50 51 1 2.00 1,086 110,811,700 5,560,715,000 1 512 PRAS Prima Alloy Steel Universal Tbk. --U4---1 177 177 0 0.00 0 0 0 1 513 PRDA Prodia Widyahusada Tbk. --U9---1 3,680 3,600 -80 -2.17 26 126,500 453,260,000 1 514 PRIM Royal Prima Tbk. --U9---2 320 310 -10 -3.12 4 1,000 308,600 2 515 PSAB J Resources Asia Pasifik Tbk. --M2---2 240 214 -26 -10.83 3,891 136,990,300 29,274,022,800 2 516 PSDN Prasidha Aneka Niaga Tbk --U5---2 180 180 0 0.00 0 0 0 2 517 PSGO Palma Serasih Tbk. --U1---2 112 112 0 0.00 67 496,300 46,475,700 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---1 161 161 0 0.00 31 96,900 15,435,100 1 520 PTBA Bukit Asam Tbk. --S2BXO1 2,290 2,240 -50 -2.18 5,966 42,001,000 93,887,838,000 1 521 PTIS Indo Straits Tbk. --U7---1 91 91 0 0.00 0 0 0 1 522 PTPP PP (Persero) Tbk. --S6XXO1 1,195 1,205 10 0.84 4,034 37,839,400 42,698,689,500 1 523 PTPW Pratama Widya Tbk. --U7---2 870 780 -90 -10.34 4 400 312,500 2 524 PTRO Petrosea Tbk. --S2---1 1,350 1,285 -65 -4.81 435 865,700 1,108,533,000 1 525 PTSN Sat Nusapersada Tbk --M4---1 228 214 -14 -6.14 140 861,800 178,598,000 1 526 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 4,550 0 0.00 0 0 0 2 527 PUDP Pudjiadi Prestige Tbk. --U9---1 286 286 0 0.00 0 0 0 1 528 PURA Putra Rajawali Kencana Tbk. --U7---2 173 143 -30 -17.34 336 1,676,800 253,170,700 2 529 PURE Trinitan Metals and Minerals Tbk. --U3---1 145 130 -15 -10.34 1,531 12,813,400 1,700,950,300 1 530 PWON Pakuwon Jati Tbk. --S6B3O1 540 530 -10 -1.85 3,376 58,413,500 30,893,471,500 1 531 PYFA Pyridam Farma Tbk --U5---2 182 181 -1 -0.55 1 200 36,200 2 532 PZZA Sarimelati Kencana Tbk. --U9---1 975 930 -45 -4.62 344 279,700 260,513,000 1 533 RAJA Rukun Raharja Tbk. --S7---1 98 92 -6 -6.12 773 4,496,800 388,633,900 1 534 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 900 1,035 135 15.00 950 4,937,100 4,444,110,500 1 535 RANC Supra Boga Lestari Tbk. --U9---1 278 272 -6 -2.16 27 231,500 62,614,400 1 536 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 3 22,600 1,130,000 1 537 RDTX Roda Vivatex Tbk --U6---1 4,900 4,800 -100 -2.04 5 1,300 6,348,000 1 538 REAL Repower Asia Indonesia Tbk. --U6---2 96 64 -32 -33.33 2,272 12,813,500 884,659,900 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---1 124 129 5 4.03 10 148,500 17,822,700 1 541 RIGS Rig Tenders Indonesia Tbk. --U7---2 268 270 2 0.75 55 341,700 81,438,200 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---2 466 464 -2 -0.43 57 242,100 111,963,600 2 544 RMBA Bentoel Internasional Investama Tbk. --U5---1 280 278 -2 -0.71 1 100 27,800 1 545 RODA Pikko Land Development Tbk. --U6---2 53 53 0 0.00 35 1,833,300 96,352,300 2 546 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,280 1,280 0 0.00 74 404,000 514,289,000 1 547 RUIS Radiant Utama Interinsco Tbk. --U2---2 204 190 -14 -6.86 4 1,500 298,700 2 548 SAFE Steady Safe Tbk --U7---2 200 199 -1 -0.50 55 202,000 40,135,900 2 549 SAME Sarana Meditama Metropolitan Tbk. --M9---2 180 160 -20 -11.11 19 253,700 41,409,000 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 51 50 -1 -1.96 15 215,600 10,784,200 2 552 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 2,700 0 0.00 0 0 0 2 553 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,075 9,100 25 0.28 4 2,000 18,200,000 1 554 SCMA Surya Citra Media Tbk. --S9XXO1 1,150 1,120 -30 -2.61 4,366 54,148,000 58,581,309,500 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 21 736,200 36,810,000 2 557 SDPC Millennium Pharmacon International Tbk. --U9---1 98 93 -5 -5.10 44 261,700 23,437,200 1 558 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 770 800 30 3.90 1 100 80,000 1 559 SFAN Surya Fajar Capital Tbk. --U9---2 880 875 -5 -0.57 14 20,400 17,800,000 2 560 SGRO Sampoerna Agro Tbk. --U1---1 2,300 2,200 -100 -4.35 5 20,000 44,510,000 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---2 735 720 -15 -2.04 31 74,600 54,422,500 2 563 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,230 1,230 0 0.00 2,636 8,259,100 9,935,016,500 1 564 SILO Siloam International Hospitals Tbk. --M9K--1 6,650 6,400 -250 -3.76 176 183,200 1,172,322,500 1 565 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 566 SIMP Salim Ivomas Pratama Tbk. --M1---1 308 276 -32 -10.39 924 14,138,200 3,926,837,200 1 567 SINI Singaraja Putra Tbk. --U3---2 780 650 -130 -16.67 17 4,000 2,603,000 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---2 480 482 2 0.42 37 463,900 223,667,000 2 572 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 51 0 0.00 0 0 0 2 573 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,720 4,680 -40 -0.85 53 69,600 323,382,000 2 574 SMAR Smart Tbk. --U1---2 3,520 3,410 -110 -3.12 7 1,200 4,090,000 2 575 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 276 260 -16 -5.80 2,412 12,122,300 3,083,234,800 1 576 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 950 885 -65 -6.84 22 68,500 61,550,000 1 577 SMDM Suryamas Dutamakmur Tbk. --U6---2 102 100 -2 -1.96 2 300 25,000 2 578 SMDR Samudera Indonesia Tbk. --U7---1 184 168 -16 -8.70 150 407,800 68,271,400 1 579 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 10,875 10,475 -400 -3.68 4,281 7,767,200 80,499,492,500 1 580 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 200 200 0 0.00 30 31,200 6,276,200 1 581 SMMA Sinarmas Multiartha Tbk. --U8---1 14,500 13,500 -1,000 -6.90 1 200 2,700,000 1 582 SMMT Golden Eagle Energy Tbk. --U2---2 99 95 -4 -4.04 14 28,100 2,356,400 2 583 SMRA Summarecon Agung Tbk. --S6K--1 855 840 -15 -1.75 1,823 18,410,200 15,039,988,500 1 584 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 585 SMSM Selamat Sempurna Tbk. --S4K--1 1,435 1,470 35 2.44 1,078 13,264,900 19,226,572,000 1 586 SOCI Soechi Lines Tbk. --M7---1 105 103 -2 -1.90 1,292 24,280,500 2,321,339,400 1 587 SONA Sona Topas Tourism Industry Tbk. --U9---1 4,690 4,400 -290 -6.18 1 100 440,000 1 588 SOSS Shield On Service Tbk. --U9---2 442 438 -4 -0.90 1 100 43,800 2 589 SOTS Satria Mega Kencana Tbk. --U9---2 232 224 -8 -3.45 4 600 132,000 2 590 SPMA Suparma Tbk. --U3---1 292 298 6 2.05 7 29,500 8,146,000 1 591 SPTO Surya Pertiwi Tbk. --S9K--2 825 825 0 0.00 75 163,100 132,671,500 2 592 SQMI Wilton Makmur Indonesia Tbk. --U9---2 298 270 -28 -9.40 1,563 22,011,400 6,103,591,600 2 593 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 222 190 -32 -14.41 21 116,500 23,103,200 1 594 SRIL Sri Rejeki Isman Tbk. --S4LKO1 192 200 8 4.17 5,004 112,018,400 21,042,396,900 1 595 SRSN Indo Acidatama Tbk --U3---1 61 60 -1 -1.64 134 3,274,700 194,260,100 1 596 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,460 3,300 -160 -4.62 16 12,100 41,621,000 2 597 SSIA Surya Semesta Internusa Tbk. --S6K--1 650 645 -5 -0.77 523 3,842,900 2,389,459,000 1 598 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 795 810 15 1.89 519 5,917,000 4,704,467,000 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---1 145 145 0 0.00 26 105,300 15,003,200 1 601 STTP Siantar Top Tbk. --U5---2 10,000 8,000 -2,000 -20.00 8 2,500 20,027,500 2 602 SUGI Sugih Energy Tbk. --U9---2 50 50 0 0.00 0 0 0 2 603 SULI SLJ Global Tbk. --U3---1 51 51 0 0.00 91 1,546,500 77,325,100 1 604 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 4,000 0 0.00 0 0 0 2 605 SURE Super Energy Tbk. --U2---2 2,980 2,980 0 0.00 0 0 0 2 606 SWAT Sriwahana Adityakarta Tbk. --U3---2 80 82 2 2.50 147 2,042,500 162,069,000 2 607 TALF Tunas Alfin Tbk. --U3---2 244 258 14 5.74 1 100 25,800 2 608 TAMA Lancartama Sejati Tbk. --U6---2 372 366 -6 -1.61 1,153 23,678,600 8,685,239,800 2 609 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 85 95 10 11.76 1,690 33,947,600 3,166,528,300 2 610 TARA Sitara Propertindo Tbk. --U6---1 198 198 0 0.00 0 0 0 1 611 TAXI Express Transindo Utama Tbk. --U7---1 50 50 0 0.00 1 500 25,000 1 612 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,160 1,105 -55 -4.74 1,343 23,839,500 26,221,377,500 1 613 TBLA Tunas Baru Lampung Tbk. --S5---1 620 615 -5 -0.81 609 6,195,000 3,726,551,500 1 614 TBMS Tembaga Mulia Semanan Tbk. --U3---2 785 760 -25 -3.18 5 1,900 1,354,000 2 615 TCID Mandom Indonesia Tbk. --U5---1 9,800 9,800 0 0.00 0 0 0 1 616 TCPI Transcoal Pacific Tbk. --U7---2 6,550 6,550 0 0.00 4,805 5,800,000 36,788,040,000 2 617 TDPM Tridomain Performance Materials Tbk. --U3K--1 199 197 -2 -1.01 3 2,700 532,100 1 618 TEBE Dana Brata Luhur Tbk. --U7---2 1,750 1,740 -10 -0.57 185 330,600 575,586,000 2 619 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 128 113 -15 -11.72 6,015 209,319,900 22,970,469,900 1 620 TFAS Telefast Indonesia Tbk. --U9---2 109 100 -9 -8.26 32 111,400 11,103,700 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 86 79 -7 -8.14 1,776 6,858,400 461,302,100 1 624 TIFA Tifa Finance Tbk. --U8---2 214 218 4 1.87 5 9,400 1,930,000 2 625 TINS Timah Tbk. --S2K--1 600 575 -25 -4.17 1,955 26,034,700 14,491,657,000 1 626 TIRA Tira Austenite Tbk --U9---2 234 258 24 10.26 21 19,000 4,872,400 2 627 TIRT Tirta Mahakam Resources Tbk --U3---1 51 52 1 1.96 3 1,400 72,400 1 628 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 6,400 6,000 -400 -6.25 3,475 3,700,500 22,053,210,000 1 629 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,470 3,490 20 0.58 13,216 151,751,800 518,883,478,000 1 630 TMAS Temas Tbk. --M7---1 81 75 -6 -7.41 236 4,645,000 331,970,400 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 0 0 0 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 15 86,300 4,315,000 1 635 TOTL Total Bangun Persada Tbk. --S6---1 382 372 -10 -2.62 198 2,560,200 953,255,400 1 636 TOTO Surya Toto Indonesia Tbk. --U3---2 240 220 -20 -8.33 44 341,200 77,834,400 2 637 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 835 805 -30 -3.59 9,477 91,048,400 72,847,736,500 1 638 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,825 8,000 175 2.24 1,315 5,098,200 38,144,515,000 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---2 214 190 -24 -11.21 299 3,341,800 645,087,900 2 644 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 645 TRIS Trisula International Tbk. --U4---2 296 296 0 0.00 0 0 0 2 646 TRST Trias Sentosa Tbk. --U3---1 380 380 0 0.00 11 85,000 32,300,000 1 647 TRUK Guna Timur Raya Tbk. --S7---2 83 81 -2 -2.41 25 558,000 45,279,200 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 1,270 1,240 -30 -2.36 55 305,300 375,609,000 1 650 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,410 3,410 0 0.00 1 1,000 3,410,000 2 651 TURI Tunas Ridean Tbk. --U9---1 1,240 1,240 0 0.00 17 183,300 227,733,000 1 652 UCID Uni-Charm Indonesia Tbk. --U4---1 1,650 1,610 -40 -2.42 472 2,629,700 4,236,631,000 1 653 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,550 1,610 60 3.87 924 4,154,700 6,494,358,500 1 654 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,120 2,960 -160 -5.13 4 400 1,236,000 1 655 UNIT Nusantara Inti Corpora Tbk --U4---2 168 171 3 1.79 3 500 84,900 2 656 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 76 69 -7 -9.21 62 157,100 10,614,400 1 657 UNTR United Tractors Tbk. --S9BXO1 17,575 16,600 -975 -5.55 6,918 10,754,000 179,429,370,000 1 658 UNVR Unilever Indonesia Tbk. --M5BXO1 7,150 6,825 -325 -4.55 9,883 34,476,300 235,357,837,500 1 659 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,970 2,010 40 2.03 52 369,500 733,494,000 2 660 VICO Victoria Investama Tbk. --U8---1 111 92 -19 -17.12 11 56,700 5,214,200 1 661 VINS Victoria Insurance Tbk. --U8---2 106 103 -3 -2.83 23 106,100 10,958,500 2 662 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 5 16,900 845,000 1 663 VOKS Voksel Electric Tbk. --U4---1 300 270 -30 -10.00 21 25,500 6,995,400 1 664 VRNA Verena Multi Finance Tbk. --U8---2 100 120 20 20.00 13 7,600 874,000 2 665 WAPO Wahana Pronatural Tbk. --U9---2 83 80 -3 -3.61 1 100 8,000 2 666 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 252 224 -28 -11.11 2,031 75,132,200 16,693,024,600 1 667 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 126 120 -6 -4.76 219 1,738,400 209,205,000 1 668 WICO Wicaksana Overseas International Tbk. --U9---2 496 496 0 0.00 0 0 0 2 669 WIIM Wismilak Inti Makmur Tbk. --S5---1 121 111 -10 -8.26 482 6,098,700 669,487,000 1 670 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,905 1,875 -30 -1.57 3,011 14,492,200 26,883,637,000 1 671 WINS Wintermar Offshore Marine Tbk. --U7---1 93 86 -7 -7.53 27 1,796,800 155,435,700 1 672 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 284 268 -16 -5.63 76 515,900 137,207,800 1 673 WOOD Integra Indocabinet Tbk. --S5K--1 430 396 -34 -7.91 328 2,101,400 837,425,800 1 674 WOWS Ginting Jaya Energi Tbk. --U2---2 100 101 1 1.00 776 8,860,000 891,614,700 2 675 WSBP Waskita Beton Precast Tbk. --S3K--1 192 186 -6 -3.12 3,249 73,108,300 13,244,593,300 1 676 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,000 975 -25 -2.50 5,449 51,464,400 48,114,533,000 1 677 WTON Wijaya Karya Beton Tbk. --S3K--1 352 324 -28 -7.95 1,091 12,827,200 4,123,542,600 1 678 YELO Yelooo Integra Datanet Tbk. --S9---2 50 50 0 0.00 17 272,700 13,635,000 2 679 YPAS Yanaprima Hastapersada Tbk --U3---2 134 179 45 33.58 2 900 161,100 2 680 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 220 20 10.00 1 100 22,000 2 681 ZBRA Zebra Nusantara Tbk --U9---2 50 50 0 0.00 0 0 0 2 682 ZINC Kapuas Prima Coal Tbk. --U2---2 340 318 -22 -6.47 357 24,444,400 8,072,341,600 2 683 ZONE Mega Perintis Tbk. --U4---2 486 368 -118 -24.28 73 339,400 129,639,400 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------