STOCK QUOTATION ------------------- DATE : Friday, 06 March 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. --M1K--1 9,950 9,700 -250 -2.51 570 373,600 3,641,795,000 1 2 ABBA Mahaka Media Tbk. --U9---2 55 55 0 0.00 147 2,189,300 118,813,500 2 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,600 5,600 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. --U9---1 1,475 1,475 0 0.00 0 0 0 1 5 ACES Ace Hardware Indonesia Tbk. --M9B3O1 1,485 1,460 -25 -1.68 1,981 5,306,100 7,759,050,500 1 6 ACST Acset Indonusa Tbk. --U6---1 238 296 58 24.37 1,744 9,605,100 2,725,019,600 1 7 ADES Akasha Wira International Tbk. --U5---2 895 835 -60 -6.70 4 1,000 843,000 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 790 765 -25 -3.16 832 4,834,400 3,714,652,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,975 9,925 -50 -0.50 123 69,100 682,740,000 1 10 ADMG Polychem Indonesia Tbk --U3---1 118 120 2 1.69 35 573,700 68,224,700 1 11 ADRO Adaro Energy Tbk. --M2BXO1 1,175 1,160 -15 -1.28 4,845 33,637,700 39,030,708,500 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 426 448 22 5.16 33 485,400 206,788,400 2 13 AGII Aneka Gas Industri Tbk. --M3---1 550 550 0 0.00 9 6,800 3,754,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 160 146 -14 -8.75 1,611 11,649,200 1,739,381,100 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 140 146 6 4.29 2 200 28,600 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 51 0 0.00 28 51,400 2,583,300 2 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 180 0 0.00 0 0 0 2 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 168 0 0.00 0 0 0 1 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 0 0.00 1 1,000 50,000 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 368 366 -2 -0.54 1 500 183,000 2 21 AKRA AKR Corporindo Tbk. --M9XXO1 2,540 2,430 -110 -4.33 1,990 5,043,200 12,330,591,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 230 181 -49 -21.30 101 128,900 27,768,700 2 23 ALDO Alkindo Naratama Tbk. --U3---2 470 466 -4 -0.85 2 600 280,600 2 24 ALKA Alakasa Industrindo Tbk --U3---2 300 300 0 0.00 0 0 0 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 204 222 18 8.82 7 1,100 239,400 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 398 398 0 0.00 7 8,701,900 3,463,356,200 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 298 0 0.00 0 0 0 2 28 AMAR Bank Amar Indonesia Tbk. --U8---2 280 268 -12 -4.29 27 25,700 6,943,000 2 29 AMFG Asahimas Flat Glass Tbk. --U3---1 2,800 2,800 0 0.00 0 0 0 1 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 380 382 2 0.53 3 10,000 3,820,000 2 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,270 2,250 -20 -0.88 131 330,900 748,660,000 2 32 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 790 775 -15 -1.90 43 627,000 486,119,500 1 33 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 3 7,200 360,000 2 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 700 0 0.00 0 0 0 1 35 ANTM Aneka Tambang Tbk. --M2XXO1 630 610 -20 -3.17 4,358 49,754,200 30,621,404,000 1 36 APEX Apexindo Pratama Duta Tbk. --U2---2 108 120 12 11.11 3 1,300 156,000 2 37 APIC Pacific Strategic Financial Tbk. --U8---2 735 715 -20 -2.72 11 10,800 7,647,500 2 38 APII Arita Prima Indonesia Tbk. --U9---2 220 220 0 0.00 0 0 0 2 39 APLI Asiaplast Industries Tbk. --U3---1 150 150 0 0.00 0 0 0 1 40 APLN Agung Podomoro Land Tbk. CRM6K--1 145 141 -4 -2.76 502 10,316,500 1,468,521,800 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---2 625 635 10 1.60 5 50,000 31,750,000 2 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,780 1,780 0 0.00 13 24,300 43,133,000 2 45 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. CDM3---1 428 428 0 0.00 75 1,420,000 606,918,000 1 47 ARTA Arthavest Tbk --U9---2 434 434 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 3,250 3,120 -130 -4.00 2 200 647,000 2 50 ASBI Asuransi Bintang Tbk. --U8---2 242 242 0 0.00 0 0 0 2 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 990 990 0 0.00 0 0 0 1 52 ASGR Astra Graphia Tbk. --U9---1 960 960 0 0.00 31 31,900 29,934,000 1 53 ASII Astra International Tbk. --M4BXO1 6,050 5,675 -375 -6.20 7,271 31,282,500 180,657,227,500 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 115 120 5 4.35 5 600 71,300 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,220 1,215 -5 -0.41 41 102,600 123,118,000 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 324 342 18 5.56 2,206 33,807,300 11,344,006,400 2 57 ASRI Alam Sutera Realty Tbk. --M6---1 157 153 -4 -2.55 499 4,535,700 691,504,400 1 58 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 1,995 -25 -1.24 1 200 399,000 2 59 ASSA Adi Sarana Armada Tbk. --M7K--1 580 525 -55 -9.48 268 4,630,100 2,493,654,000 1 60 ATIC Anabatic Technologies Tbk. --U9---1 705 705 0 0.00 0 0 0 1 61 AUTO Astra Otoparts Tbk. --M4---1 1,090 1,065 -25 -2.29 240 513,300 545,904,500 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 0 0.00 21 128,400 6,420,000 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 2 600 30,000 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 350 350 0 0.00 3 2,500 875,000 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 61 60 -1 -1.64 137 844,800 50,209,800 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 800 800 0 0.00 0 0 0 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 4 1,400 70,000 2 69 BATA Sepatu Bata Tbk. --U4---1 645 655 10 1.55 12 5,700 3,706,000 1 70 BAYU Bayu Buana Tbk --U9---2 1,125 1,120 -5 -0.44 1 100 112,000 2 71 BBCA Bank Central Asia Tbk. --M8B3O1 32,175 31,000 -1,175 -3.65 11,504 15,567,100 484,892,162,500 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 114 114 0 0.00 3 60,200 6,322,800 2 73 BBKP Bank Bukopin Tbk. --M8---1 175 166 -9 -5.14 643 9,539,100 1,613,220,600 1 74 BBLD Buana Finance Tbk. --U8---2 426 448 22 5.16 4 1,000 442,600 2 75 BBMD Bank Mestika Dharma Tbk. --U8---1 2,690 2,690 0 0.00 0 0 0 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3O1 6,825 6,400 -425 -6.23 12,197 42,861,300 278,141,622,500 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3O1 4,150 4,010 -140 -3.37 16,306 159,391,900 641,251,089,000 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. --M8LKO1 1,720 1,660 -60 -3.49 1,655 5,865,700 9,781,895,000 1 80 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 298 0 0.00 0 0 0 1 81 BCAP MNC Kapital Indonesia Tbk. --M8---1 153 150 -3 -1.96 26 150,400 22,498,800 1 82 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 450 0 0.00 0 0 0 2 83 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 0 0.00 52 10,500 525,000 2 84 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,170 3,120 -50 -1.58 911 1,502,000 4,684,384,000 1 85 BEEF Estika Tata Tiara Tbk. --M1---2 298 282 -16 -5.37 248 706,300 200,487,600 2 86 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 2 600 30,000 2 87 BELL Trisula Textile Industries Tbk. --U4---2 810 835 25 3.09 72 383,600 315,795,500 2 88 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 149 144 -5 -3.36 290 5,046,800 727,236,700 1 89 BFIN BFI Finance Indonesia Tbk. --M8---2 450 450 0 0.00 34 192,300 86,463,000 2 90 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 6 21,200 1,060,000 2 91 BHIT MNC Investama Tbk. --M9---1 61 60 -1 -1.64 192 4,535,200 268,690,500 1 92 BIKA Binakarya Jaya Abadi Tbk. --U6---2 184 184 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---1 890 900 10 1.12 4 1,200 1,074,000 1 95 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 0 0 0 2 96 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 0 0 0 2 97 BIRD Blue Bird Tbk. --M7---1 2,150 2,090 -60 -2.79 143 305,200 644,182,000 1 98 BISI BISI International Tbk. --U1---1 930 900 -30 -3.23 47 79,900 71,879,000 1 99 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 975 990 15 1.54 972 5,280,100 5,108,997,500 1 100 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 625 620 -5 -0.80 771 3,066,300 1,898,888,500 1 101 BKDP Bukit Darmo Property Tbk --U6---2 50 50 0 0.00 3 300 15,000 2 102 BKSL Sentul City Tbk. --U6K--1 50 50 0 0.00 171 5,393,400 269,670,000 1 103 BKSW Bank QNB Indonesia Tbk. --U8---2 158 145 -13 -8.23 51 106,400 13,029,500 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---2 520 515 -5 -0.96 98 101,600 52,218,000 2 107 BMAS Bank Maspion Indonesia Tbk. --U8---2 270 278 8 2.96 1 100 27,800 2 108 BMRI Bank Mandiri (Persero) Tbk. --M8B3O1 7,600 7,250 -350 -4.61 4,714 36,155,600 263,187,462,500 1 109 BMSR Bintang Mitra Semestaraya Tbk --U9---1 73 72 -1 -1.37 12 27,600 1,978,000 1 110 BMTR Global Mediacom Tbk. --M9K--1 318 314 -4 -1.26 836 8,462,000 2,627,408,400 1 111 BNBA Bank Bumi Arta Tbk. --U8---1 308 304 -4 -1.30 40 308,600 93,547,200 1 112 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 0 0 0 2 113 BNGA Bank CIMB Niaga Tbk. --M8K--1 845 835 -10 -1.18 327 2,134,600 1,759,349,000 1 114 BNII Bank Maybank Indonesia Tbk. --U8---1 185 180 -5 -2.70 22 22,400 4,092,900 1 115 BNLI Bank Permata Tbk. --M8K--1 1,315 1,335 20 1.52 2,779 72,559,900 96,487,905,000 1 116 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,565 5 0.32 37 47,800 74,598,000 2 117 BOLA Bali Bintang Sejahtera Tbk. --U9---2 222 220 -2 -0.90 14 19,800 4,318,400 2 118 BOLT Garuda Metalindo Tbk. --U4---2 810 810 0 0.00 0 0 0 2 119 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 91 90 -1 -1.10 340 1,121,000 100,566,800 2 120 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,200 1,200 0 0.00 0 0 0 2 121 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 10,000 0 0.00 0 0 0 2 122 BPTR Batavia Prosperindo Trans Tbk. --M7---1 88 88 0 0.00 13 13,000 1,077,500 1 123 BRAM Indo Kordsa Tbk. --U4---1 4,510 4,510 0 0.00 0 0 0 1 124 BRIS Bank BRIsyariah Tbk. --M8---1 254 250 -4 -1.57 6,192 59,998,600 15,621,274,000 1 125 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 9 12,900 645,000 2 126 BRNA Berlina Tbk. --U3---2 1,045 1,045 0 0.00 0 0 0 2 127 BRPT Barito Pacific Tbk. --M3XXO1 1,015 970 -45 -4.43 4,682 49,405,300 48,167,147,000 1 128 BSDE Bumi Serpong Damai Tbk. --M6XXO1 1,100 1,015 -85 -7.73 1,962 8,941,600 9,279,748,000 1 129 BSIM Bank Sinarmas Tbk. --U8---1 520 520 0 0.00 9 2,600 1,352,000 1 130 BSSR Baramulti Suksessarana Tbk. --U2---2 1,840 1,750 -90 -4.89 19 17,900 31,479,000 2 131 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 1,750 0 0.00 0 0 0 2 132 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 0 0.00 0 0 0 2 133 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 134 BTON Betonjaya Manunggal Tbk. --U3---2 180 170 -10 -5.56 2 1,500 255,000 2 135 BTPN Bank BTPN Tbk. --U8---1 2,700 2,690 -10 -0.37 19 56,400 148,866,000 1 136 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XXO1 4,060 4,090 30 0.74 4,151 13,924,100 56,897,069,000 1 137 BUDI Budi Starch & Sweetener Tbk. --U5---1 95 95 0 0.00 13 417,000 39,620,500 1 138 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,185 1,185 0 0.00 1 300 355,500 2 139 BULL Buana Lintas Lautan Tbk. --M7---1 151 149 -2 -1.32 127 54,921,700 8,267,823,800 1 140 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 77 939,400 46,970,000 2 141 BUVA Bukit Uluwatu Villa Tbk. --U9---2 92 90 -2 -2.17 3 6,500 584,000 2 142 BVIC Bank Victoria International Tbk. --U8---1 62 62 0 0.00 57 360,000 21,105,200 1 143 BWPT Eagle High Plantations Tbk. --U1---1 102 95 -7 -6.86 4,055 42,100,500 4,104,739,100 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 50 51 1 2.00 26 271,700 13,588,800 2 146 CAMP Campina Ice Cream Industry Tbk. --U5---1 210 198 -12 -5.71 530 2,200,500 453,438,300 1 147 CANI Capitol Nusantara Indonesia Tbk. --U7---2 172 172 0 0.00 0 0 0 2 148 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 110 90 -20 -18.18 232 1,541,300 140,347,100 1 149 CASA Capital Financial Indonesia Tbk. --U8---2 398 400 2 0.50 19 69,700 27,799,400 2 150 CASS Cardig Aero Services Tbk. --U7---2 570 570 0 0.00 0 0 0 2 151 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 242 244 2 0.83 56 166,100 40,265,400 2 152 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,530 1,500 -30 -1.96 12 25,100 37,847,000 1 153 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 62 61 -1 -1.61 35 1,374,900 84,205,000 2 154 CFIN Clipan Finance Indonesia Tbk. --U8---1 246 240 -6 -2.44 19 1,798,600 431,759,000 1 155 CINT Chitose Internasional Tbk. --U5---2 272 288 16 5.88 24 137,700 38,923,800 2 156 CITA Cita Mineral Investindo Tbk. --U2---2 2,000 1,950 -50 -2.50 3 14,200 27,390,000 2 157 CITY Natura City Developments Tbk. --U6---1 50 51 1 2.00 14 38,500 1,927,700 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 2,910 2,960 50 1.72 116 1,179,400 3,532,134,000 2 160 CLEO Sariguna Primatirta Tbk. --M5K--1 440 444 4 0.91 382 5,515,100 2,403,289,200 1 161 CLPI Colorpak Indonesia Tbk. --U9---2 735 735 0 0.00 1 100 73,500 2 162 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,720 1,720 0 0.00 1 100 172,000 1 163 CMPP AirAsia Indonesia Tbk. --U7---2 184 184 0 0.00 0 0 0 2 164 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 0 0.00 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---2 276 276 0 0.00 0 0 0 2 167 COCO Wahana Interfood Nusantara Tbk. --U5---2 930 930 0 0.00 13 18,600 16,996,500 2 168 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 1 100 5,000 2 169 CPIN Charoen Pokphand Indonesia Tbk --M3BXO1 6,500 6,200 -300 -4.62 3,037 5,373,300 33,471,012,500 1 170 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 3 1,600 80,000 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---1 428 428 0 0.00 14 1,630,000 691,420,000 1 173 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 2 400 20,000 2 174 CSRA Cisadane Sawit Raya Tbk. --U1---2 625 635 10 1.60 1,241 9,147,200 5,569,318,000 2 175 CTBN Citra Tubindo Tbk. --U3---1 2,370 2,370 0 0.00 0 0 0 1 176 CTRA Ciputra Development Tbk. --M6XXO1 920 885 -35 -3.80 1,232 7,746,500 6,906,336,500 1 177 CTTH Citatah Tbk. --U2---2 53 55 2 3.77 23 159,600 8,574,700 2 178 DADA Diamond Citra Propertindo Tbk. --U6---2 170 164 -6 -3.53 1,902 14,550,800 2,374,152,400 2 179 DART Duta Anggada Realty Tbk. --U6---1 290 290 0 0.00 0 0 0 1 180 DAYA Duta Intidaya Tbk. --U9---2 300 290 -10 -3.33 1 300 87,000 2 181 DEAL Dewata Freightinternational Tbk. --U7---2 236 246 10 4.24 5,973 77,142,500 18,832,823,200 2 182 DEFI Danasupra Erapacific Tbk. --U8---2 1,755 1,750 -5 -0.28 7 3,300 5,783,000 2 183 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 1 400 20,000 1 184 DFAM Dafam Property Indonesia Tbk. --U9---2 386 386 0 0.00 538 2,595,500 1,006,578,200 2 185 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 0 0 0 1 186 DIGI Arkadia Digital Media Tbk. --U9---2 1,695 1,700 5 0.29 1 1,200 2,040,000 2 187 DILD Intiland Development Tbk. --U6---1 246 246 0 0.00 26 336,100 82,648,600 1 188 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,030 1,950 -80 -3.94 7 27,800 54,244,000 2 189 DKFT Central Omega Resources Tbk. --M2---2 116 112 -4 -3.45 219 1,294,200 146,402,900 2 190 DLTA Delta Djakarta Tbk. --U5---1 5,950 5,850 -100 -1.68 8 28,600 168,810,000 1 191 DMAS Puradelta Lestari Tbk. --M6K--1 232 224 -8 -3.45 1,042 29,760,400 6,732,403,600 1 192 DMMX Digital Mediatama Maxima Tbk. --U9---2 107 107 0 0.00 3,419 31,363,800 3,599,802,800 2 193 DMND Diamond Food Indonesia Tbk. --U5---1 970 960 -10 -1.03 24 37,700 36,243,500 1 194 DNAR Bank Oke Indonesia Tbk. --U8---1 300 230 -70 -23.33 9 1,200 292,000 1 195 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,300 0 0.00 2 500 1,650,000 2 196 DOID Delta Dunia Makmur Tbk. --M2---1 169 161 -8 -4.73 403 3,299,900 539,104,600 1 197 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 222 222 0 0.00 0 0 0 1 198 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 86 0 0.00 0 0 0 1 199 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 92 92 0 0.00 45 373,500 34,164,300 1 200 DSNG Dharma Satya Nusantara Tbk. --M1---1 404 400 -4 -0.99 37 172,300 68,145,400 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 1,070 1,000 -70 -6.54 57 278,600 279,658,000 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 2,210 30 1.38 3 5,500 12,125,000 1 205 DWGL Dwi Guna Laksana Tbk. --U9---2 270 234 -36 -13.33 21 39,000 9,607,200 2 206 DYAN Dyandra Media International Tbk. --M9---1 54 53 -1 -1.85 72 809,800 42,938,900 1 207 EAST Eastparc Hotel Tbk. --M9---2 66 66 0 0.00 383 4,547,700 296,002,100 2 208 ECII Electronic City Indonesia Tbk. --U9---2 775 770 -5 -0.65 4 5,300 4,081,000 2 209 EKAD Ekadharma International Tbk. --U3---1 975 935 -40 -4.10 76 150,500 141,453,000 1 210 ELSA Elnusa Tbk. --M2K--1 234 230 -4 -1.71 677 25,481,700 5,802,102,600 1 211 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 1 5,800 290,000 1 212 EMDE Megapolitan Developments Tbk. --U6---2 200 200 0 0.00 2 25,200 5,070,400 2 213 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,250 4,900 -350 -6.67 4 700 3,570,000 1 214 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 5 41,200 2,060,000 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 2,240 2,240 0 0.00 0 0 0 2 217 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,790 1,730 -60 -3.35 2,188 10,032,800 17,290,433,000 1 218 ERTX Eratex Djaja Tbk. --U4---2 109 134 25 22.94 5 800 104,300 2 219 ESIP Sinergi Inti Plastindo Tbk. --U3---2 167 163 -4 -2.40 548 4,017,500 662,644,400 2 220 ESSA Surya Esa Perkasa Tbk. --M2K--1 168 163 -5 -2.98 134 810,700 133,047,400 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 57 6 11.76 1 100 5,700 1 223 EXCL XL Axiata Tbk. --M7BXO1 2,480 2,310 -170 -6.85 4,462 22,686,000 53,450,282,000 1 224 FAST Fast Food Indonesia Tbk. --U9---2 1,100 1,080 -20 -1.82 2 1,900 2,052,000 2 225 FASW Fajar Surya Wisesa Tbk. --U3---1 7,025 7,025 0 0.00 0 0 0 1 226 FILM MD Pictures Tbk. --U9---1 166 163 -3 -1.81 357 2,384,300 391,527,800 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---2 159 186 27 16.98 10,406 88,532,400 16,448,542,700 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 60 61 1 1.67 3 6,100 366,100 2 231 FMII Fortune Mate Indonesia Tbk --U6---2 470 470 0 0.00 0 0 0 2 232 FOOD Sentra Food Indonesia Tbk. --U5---2 112 105 -7 -6.25 141 1,613,400 165,007,200 2 233 FORU Fortune Indonesia Tbk --U9---2 120 120 0 0.00 0 0 0 2 234 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 0 0.00 2 3,500 175,000 1 235 FPNI Lotte Chemical Titan Tbk. --U3---2 80 79 -1 -1.25 62 533,600 42,403,200 2 236 FREN Smartfren Telecom Tbk. --U7---1 96 92 -4 -4.17 2,611 35,970,900 3,354,456,700 1 237 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 104 -1 -0.95 18 202,100 20,423,400 2 238 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 0 0 0 1 239 GDST Gunawan Dianjaya Steel Tbk. --U3---2 58 57 -1 -1.72 76 369,800 20,953,400 2 240 GDYR Goodyear Indonesia Tbk. --U4---1 1,715 1,715 0 0.00 0 0 0 1 241 GEMA Gema Grahasarana Tbk. --U9---2 364 364 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 50,950 50,400 -550 -1.08 3,529 977,800 49,147,652,500 1 244 GGRP Gunung Raja Paksi Tbk. --U3---2 408 380 -28 -6.86 21 12,000 4,630,200 2 245 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,200 1,200 0 0.00 0 0 0 1 246 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 284 278 -6 -2.11 2,102 21,250,400 5,904,744,800 1 247 GJTL Gajah Tunggal Tbk. --M4---1 420 404 -16 -3.81 212 996,900 404,429,600 1 248 GLOB Global Teleshop Tbk. --U9---2 330 330 0 0.00 1 200 66,000 2 249 GLVA Galva Technologies Tbk. --U9---2 260 278 18 6.92 52 445,000 121,604,600 2 250 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 95 84 -11 -11.58 1,930 42,868,400 3,739,924,600 1 251 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,000 18,900 -100 -0.53 1 100 1,890,000 2 252 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 222 222 0 0.00 0 0 0 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 1,270 1,280 10 0.79 146 194,800 248,753,000 1 255 GPRA Perdana Gapuraprima Tbk. --U6---1 52 51 -1 -1.92 522 13,289,200 694,613,600 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---2 105 100 -5 -4.76 3 16,500 1,650,000 2 259 GWSA Greenwood Sejahtera Tbk. --U6---1 134 140 6 4.48 3 4,100 525,700 1 260 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 4 16,400 820,000 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---1 151 151 0 0.00 2 1,500 226,000 1 263 HDIT Hensel Davest Indonesia Tbk. --U9---1 565 565 0 0.00 15 9,100 4,741,000 1 264 HDTX Panasia Indo Resources Tbk. --U4---1 120 120 0 0.00 0 0 0 1 265 HEAL Medikaloka Hermina Tbk. --U9---1 3,000 2,960 -40 -1.33 109 468,300 1,395,096,000 1 266 HELI Jaya Trishindo Tbk. --U7---2 172 172 0 0.00 0 0 0 2 267 HERO Hero Supermarket Tbk. --U9---1 790 805 15 1.90 12 51,400 41,104,000 1 268 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,060 3,000 -60 -1.96 49 305,000 917,115,000 1 269 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 580 5 0.87 3 4,300 2,480,000 1 270 HKMU HK Metals Utama Tbk. --U9---1 185 143 -42 -22.70 429 2,890,000 432,235,500 1 271 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,785 1,715 -70 -3.92 3,934 33,544,500 58,171,972,500 1 272 HOKI Buyung Poetra Sembada Tbk. --U5K--1 920 915 -5 -0.54 357 19,309,200 17,551,301,500 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 16 66,822,000 6,615,380,000 1 275 HRME Menteng Heritage Realty Tbk. --U9---2 965 920 -45 -4.66 386 58,281,700 54,618,791,000 2 276 HRTA Hartadinata Abadi Tbk. --M5---1 260 260 0 0.00 17 98,800 25,590,000 1 277 HRUM Harum Energy Tbk. --M2K--1 1,210 1,205 -5 -0.41 73 1,109,100 1,331,028,500 1 278 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 3 1,000 50,000 2 279 IBFN Intan Baruprana Finance Tbk. --U8---2 378 368 -10 -2.65 2 1,100 404,400 2 280 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,000 9,000 0 0.00 0 0 0 1 281 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,950 10,950 0 0.00 2,156 5,805,700 63,495,460,000 1 282 ICON Island Concepts Indonesia Tbk. --U9---2 65 65 0 0.00 12 78,600 5,109,300 2 283 IDPR Indonesia Pondasi Raya Tbk. --U6---1 288 300 12 4.17 17 206,600 61,978,400 1 284 IFII Indonesia Fibreboard Industry Tbk. --U3---1 158 156 -2 -1.27 20 112,400 17,601,600 1 285 IFSH Ifishdeco Tbk. --U2---2 500 460 -40 -8.00 6 26,900 12,399,000 2 286 IGAR Champion Pacific Indonesia Tbk. --U3---1 300 300 0 0.00 0 0 0 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 0 0 0 1 289 IKAN Era Mandiri Cemerlang Tbk. --U5---2 156 159 3 1.92 95 406,800 64,193,500 2 290 IKBI Sumi Indo Kabel Tbk. --U4---2 250 250 0 0.00 0 0 0 2 291 IMAS Indomobil Sukses Internasional Tbk. --M4---1 685 680 -5 -0.73 268 734,500 501,293,000 1 292 IMJS Indomobil Multi Jasa Tbk. --M8---1 228 224 -4 -1.75 13 105,700 23,609,200 1 293 IMPC Impack Pratama Industri Tbk. --U3---2 1,075 1,075 0 0.00 29 167,200 179,740,000 2 294 INAF Indofarma (Persero) Tbk. --U5---1 815 775 -40 -4.91 4,520 14,119,200 11,411,831,000 1 295 INAI Indal Aluminium Industry Tbk. --U3---2 420 412 -8 -1.90 5 1,600 647,800 2 296 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 0 0 0 2 297 INCI Intanwijaya Internasional Tbk --U3---1 360 348 -12 -3.33 11 15,700 5,456,000 1 298 INCO Vale Indonesia Tbk. --M2XXO1 2,670 2,570 -100 -3.75 1,759 6,116,600 15,822,968,000 1 299 INDF Indofood Sukses Makmur Tbk. --M5BXO1 7,200 6,950 -250 -3.47 4,620 5,741,200 40,206,565,000 1 300 INDO Royalindo Investa Wijaya Tbk. --U6---2 84 79 -5 -5.95 99 351,400 27,430,800 2 301 INDR Indo-Rama Synthetics Tbk. --U4---1 2,300 2,280 -20 -0.87 5 2,700 6,176,000 1 302 INDS Indospring Tbk. --M4---1 1,805 1,745 -60 -3.32 16 7,100 12,414,000 1 303 INDX Tanah Laut Tbk --U9---2 52 51 -1 -1.92 18 37,900 1,948,500 2 304 INDY Indika Energy Tbk. --M2K--1 760 740 -20 -2.63 586 1,766,600 1,305,430,000 1 305 INKP Indah Kiat Pulp & Paper Tbk. --M3B3O1 6,250 6,000 -250 -4.00 2,730 4,927,000 29,700,435,000 1 306 INOV Inocycle Technology Group Tbk. --M3---2 316 314 -2 -0.63 18 65,100 20,393,200 2 307 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 0 0.00 6 2,600 130,000 1 308 INPP Indonesian Paradise Property Tbk. --U9---2 740 695 -45 -6.08 25 25,700 18,081,000 2 309 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,750 3,700 -50 -1.33 11 22,400 83,766,000 2 310 INRU Toba Pulp Lestari Tbk. --U3---2 810 860 50 6.17 3 1,200 965,500 2 311 INTA Intraco Penta Tbk. --U9---2 450 450 0 0.00 6 18,500 8,289,000 2 312 INTD Inter Delta Tbk --U9---2 216 216 0 0.00 0 0 0 2 313 INTP Indocement Tunggal Prakarsa Tbk. --M3BXO1 15,000 14,950 -50 -0.33 3,338 1,759,400 26,342,837,500 1 314 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 454 460 6 1.32 185 648,800 290,607,800 2 315 IPCM Jasa Armada Indonesia Tbk. --U7---2 151 149 -2 -1.32 22 6,900 1,031,700 2 316 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 64 65 1 1.56 8 77,700 5,070,200 1 317 IPTV MNC Vision Networks Tbk. --U9---1 394 392 -2 -0.51 81 728,000 284,822,600 1 318 IRRA Itama Ranoraya Tbk. --U9---2 615 600 -15 -2.44 348 2,458,300 1,484,262,000 2 319 ISAT Indosat Tbk. --M7K--1 2,240 2,160 -80 -3.57 1,551 3,026,800 6,555,724,000 1 320 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 151 147 -4 -2.65 227 1,942,300 287,863,000 1 321 ITIC Indonesian Tobacco Tbk. --U5---2 1,800 1,750 -50 -2.78 3,029 9,020,600 16,096,193,000 2 322 ITMA Sumber Energi Andalan Tbk. --U9---2 300 302 2 0.67 39 86,800 26,833,800 2 323 ITMG Indo Tambangraya Megah Tbk. --M2XXO1 10,900 10,425 -475 -4.36 2,963 2,154,300 22,715,350,000 1 324 JAST Jasnita Telekomindo Tbk. --U7---2 1,230 1,185 -45 -3.66 54 6,515,800 7,865,804,000 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 76 74 -2 -2.63 25 30,000 2,249,500 2 327 JECC Jembo Cable Company Tbk. --U4---2 6,575 6,575 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---2 580 570 -10 -1.72 1 100 57,000 2 330 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 476 398 -78 -16.39 2 500 187,000 1 331 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 60 0 0.00 0 0 0 2 332 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 466 466 0 0.00 0 0 0 2 333 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,520 1,480 -40 -2.63 1,203 2,938,100 4,369,751,000 1 334 JRPT Jaya Real Property Tbk. --M6K--1 458 448 -10 -2.18 500 8,933,900 4,038,141,800 1 335 JSKY Sky Energy Indonesia Tbk. --U4---1 119 120 1 0.84 2,017 20,188,700 2,429,254,600 1 336 JSMR Jasa Marga (Persero) Tbk. --M7BXO1 4,890 4,740 -150 -3.07 1,792 5,842,400 27,700,724,000 1 337 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 950 950 0 0.00 1 200 190,000 2 338 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 945 945 0 0.00 6 111,900 105,745,000 2 339 KAEF Kimia Farma (Persero) Tbk. --M5---1 915 885 -30 -3.28 6,712 35,684,600 32,807,297,500 1 340 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 0 0.00 0 0 0 2 341 KAYU Darmi Bersaudara Tbk. --U9---2 56 55 -1 -1.79 108 655,400 36,047,900 2 342 KBLI KMI Wire & Cable Tbk. --M4K--1 428 422 -6 -1.40 71 5,523,000 2,326,599,400 1 343 KBLM Kabelindo Murni Tbk. --U4---2 274 242 -32 -11.68 7 7,600 1,885,800 2 344 KBLV First Media Tbk. --U9---2 346 346 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---2 900 910 10 1.11 22 32,400 29,636,500 2 347 KEEN Kencana Energi Lestari Tbk. --M7---1 390 392 2 0.51 49 2,455,100 952,071,800 1 348 KEJU Mulia Boga Raya Tbk. --U5---2 800 810 10 1.25 18 35,600 28,605,500 2 349 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 0 0.00 5 8,000 400,000 2 350 KICI Kedaung Indah Can Tbk --U5---1 230 230 0 0.00 4 30,000 6,900,000 1 351 KIJA Kawasan Industri Jababeka Tbk. --M6---1 280 278 -2 -0.71 168 520,400 144,906,000 1 352 KINO Kino Indonesia Tbk. --M5---1 3,200 3,110 -90 -2.81 61 1,286,900 3,998,497,000 1 353 KIOS Kioson Komersial Indonesia Tbk. --U9---2 296 226 -70 -23.65 29 255,100 56,732,200 2 354 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,730 1,670 -60 -3.47 13 15,000 25,848,000 2 355 KKGI Resource Alam Indonesia Tbk. --U2---1 204 199 -5 -2.45 4 500 97,700 1 356 KLBF Kalbe Farma Tbk. --M5BXO1 1,330 1,235 -95 -7.14 4,616 25,366,200 32,110,383,000 1 357 KMTR Kirana Megatara Tbk. --U3---2 236 230 -6 -2.54 1 5,000 1,150,000 2 358 KOBX Kobexindo Tractors Tbk. --U9---1 105 107 2 1.90 26 27,200 2,927,800 1 359 KOIN Kokoh Inti Arebama Tbk --U9---2 124 120 -4 -3.23 2 900 108,800 2 360 KONI Perdana Bangun Pusaka Tbk --U9---2 600 600 0 0.00 0 0 0 2 361 KOPI Mitra Energi Persada Tbk. --U7---2 605 605 0 0.00 14 41,400 25,047,000 2 362 KOTA DMS Propertindo Tbk. --U6---1 670 690 20 2.99 10 8,050,100 5,314,567,000 1 363 KPAL Steadfast Marine Tbk. --U4---1 128 128 0 0.00 83 249,100 32,378,100 1 364 KPAS Cottonindo Ariesta Tbk. --U5---2 51 51 0 0.00 52 434,200 21,731,000 2 365 KPIG MNC Land Tbk. --M9---2 129 128 -1 -0.78 51 395,200 50,336,700 2 366 KRAH Grand Kartech Tbk. --U4---2 1,560 1,560 0 0.00 0 0 0 2 367 KRAS Krakatau Steel (Persero) Tbk. --U3---1 232 224 -8 -3.45 392 3,305,700 748,787,800 1 368 KREN Kresna Graha Investama Tbk. --U9---1 470 462 -8 -1.70 278 18,816,300 8,729,664,800 1 369 LAND Trimitra Propertindo Tbk. --U6---2 430 450 20 4.65 21 98,300 42,690,200 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---2 338 338 0 0.00 2 3,000 1,014,000 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 5,600 5,600 0 0.00 1 100 560,000 1 375 LINK Link Net Tbk. --M9---1 3,480 3,450 -30 -0.86 325 3,590,500 12,434,478,000 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 68 67 -1 -1.47 99 383,700 25,605,500 2 378 LMPI Langgeng Makmur Industri Tbk. --U5---2 89 89 0 0.00 0 0 0 2 379 LMSH Lionmesh Prima Tbk. --U3---2 206 250 44 21.36 11 6,900 1,607,600 2 380 LPCK Lippo Cikarang Tbk --U6---1 725 695 -30 -4.14 159 302,500 211,089,500 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---2 198 202 4 2.02 1 800 161,600 2 383 LPKR Lippo Karawaci Tbk. --M6K--1 240 238 -2 -0.83 880 22,929,600 5,428,752,600 1 384 LPLI Star Pacific Tbk --U9---2 53 54 1 1.89 23 76,300 4,766,300 2 385 LPPF Matahari Department Store Tbk. --M9XXO1 2,980 2,850 -130 -4.36 4,343 17,458,400 49,827,243,000 1 386 LPPS Lippo Securities Tbk. --U8---2 75 73 -2 -2.67 4 1,900 138,100 2 387 LRNA Eka Sari Lorena Transport Tbk. --U7---2 154 156 2 1.30 1 8,700 1,357,200 2 388 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 1,050 990 -60 -5.71 1,512 14,696,700 14,681,052,000 1 389 LTLS Lautan Luas Tbk. --U9---1 555 540 -15 -2.70 38 129,000 65,932,000 1 390 LUCK Sentral Mitra Informatika Tbk. --U9---2 605 600 -5 -0.83 6,439 6,604,400 4,024,731,500 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. --M3K--1 770 745 -25 -3.25 364 565,200 421,689,000 1 394 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 10 86,500 4,325,000 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 3,160 3,160 0 0.00 299 342,900 1,103,046,000 2 397 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 1,500 0 0.00 3 6,700 10,044,500 2 398 MAPI Mitra Adiperkasa Tbk. --M9K--1 810 810 0 0.00 846 7,633,300 6,120,432,500 1 399 MARI Mahaka Radio Integra Tbk. --M9---2 192 191 -1 -0.52 31 102,100 19,482,500 2 400 MARK Mark Dynamics Indonesia Tbk. --U3---1 454 454 0 0.00 168 1,529,400 691,194,000 1 401 MASA Multistrada Arah Sarana Tbk. --U4---1 494 488 -6 -1.21 5 700 342,200 1 402 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 7,000 0 0.00 0 0 0 1 403 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,930 1,930 0 0.00 17 8,500 16,100,000 2 404 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 368 364 -4 -1.09 95 300,500 108,946,200 1 405 MBTO Martina Berto Tbk. --U5---1 76 71 -5 -6.58 14 10,300 708,300 1 406 MCAS M Cash Integrasi Tbk. --U9---2 1,800 1,700 -100 -5.56 20 8,900 15,330,000 2 407 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 96 94 -2 -2.08 139 2,058,300 195,057,100 1 408 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 0 0 0 1 409 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,290 1,295 5 0.39 5,331 87,076,800 113,482,390,000 2 410 MDKI Emdeki Utama Tbk. --U3---2 185 176 -9 -4.86 12 6,700 1,192,700 2 411 MDLN Modernland Realty Tbk. --M6---1 154 154 0 0.00 553 33,126,700 4,617,298,100 1 412 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 413 MEDC Medco Energi Internasional Tbk. --M2K--1 670 665 -5 -0.75 1,302 34,661,400 23,016,446,500 1 414 MEGA Bank Mega Tbk. --U8---1 6,000 6,000 0 0.00 4 600 3,575,000 1 415 MERK Merck Tbk. --U5---2 2,110 2,010 -100 -4.74 21 4,700 9,431,000 2 416 META Nusantara Infrastructure Tbk. --U7---1 151 154 3 1.99 22 227,600 34,878,800 1 417 MFIN Mandala Multifinance Tbk. --U8---2 1,285 1,280 -5 -0.39 8 35,000 44,696,500 2 418 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 404 438 34 8.42 22 76,500 30,704,600 2 419 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 420 MGRO Mahkota Group Tbk. --M1K--1 735 725 -10 -1.36 218 1,559,600 1,144,193,000 1 421 MICE Multi Indocitra Tbk. --U9---2 352 352 0 0.00 0 0 0 2 422 MIDI Midi Utama Indonesia Tbk. --U9---2 1,250 1,230 -20 -1.60 4 500,000 619,008,000 2 423 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,430 2,420 -10 -0.41 711 5,447,200 13,234,567,000 1 424 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 51 1,047,400 52,418,000 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 15 580,500 29,025,000 2 428 MKPI Metropolitan Kentjana Tbk. --U6---2 16,000 15,975 -25 -0.16 1 100 1,597,500 2 429 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,900 14,900 0 0.00 4 25,400 378,370,000 1 430 MLIA Mulia Industrindo Tbk --U3---2 625 600 -25 -4.00 321 5,401,900 3,257,522,000 2 431 MLPL Multipolar Tbk. --M9---1 62 58 -4 -6.45 146 1,984,900 114,851,200 1 432 MLPT Multipolar Technology Tbk. --U9---1 372 396 24 6.45 14 8,800 3,482,600 1 433 MMLP Mega Manunggal Property Tbk. --M6---2 160 165 5 3.12 47 891,700 145,884,100 2 434 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,340 1,290 -50 -3.73 15,266 43,763,400 56,420,561,000 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. --M9---1 630 625 -5 -0.79 128 947,600 591,202,000 1 437 MPOW Megapower Makmur Tbk. --U7---2 64 64 0 0.00 4 5,300 338,900 2 438 MPPA Matahari Putra Prima Tbk. --U9---1 107 103 -4 -3.74 88 330,800 34,004,000 1 439 MPRO Maha Properti Indonesia Tbk. --U6---2 1,000 1,000 0 0.00 0 0 0 2 440 MRAT Mustika Ratu Tbk. --U5---1 141 146 5 3.55 24 8,300 1,201,500 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---2 386 390 4 1.04 20 54,800 21,339,200 2 443 MSKY MNC Sky Vision Tbk. --U9---1 1,690 1,580 -110 -6.51 6 1,400 2,214,000 1 444 MTDL Metrodata Electronics Tbk. --M9K--1 1,570 1,525 -45 -2.87 334 1,332,600 2,066,211,000 1 445 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 1 5,700 285,000 2 446 MTLA Metropolitan Land Tbk. --U6---1 458 458 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---2 150 150 0 0.00 0 0 0 2 450 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 59 58 -1 -1.69 35 270,300 15,267,500 2 451 MYOH Samindo Resources Tbk. --U2---1 1,210 1,200 -10 -0.83 3 25,000 30,000,000 1 452 MYOR Mayora Indah Tbk. --M5KB-1 1,885 1,865 -20 -1.06 405 839,400 1,557,930,500 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 51 50 -1 -1.96 7 3,100 155,700 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 1,115 1,100 -15 -1.35 1,480 40,807,900 45,306,443,000 2 458 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 128 128 0 0.00 1 1,500 192,000 2 459 NFCX NFC Indonesia Tbk. --U9---2 2,480 2,490 10 0.40 2 200 498,000 2 460 NICK Charnic Capital Tbk. --U9---2 282 306 24 8.51 4 1,400 401,000 2 461 NIKL Pelat Timah Nusantara Tbk. --U3---1 490 482 -8 -1.63 2,020 8,472,000 4,177,075,400 1 462 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 463 NIRO City Retail Developments Tbk. --U6---2 144 144 0 0.00 3 10,500 1,511,700 2 464 NISP Bank OCBC NISP Tbk. --U8---1 840 840 0 0.00 18 114,500 96,850,000 1 465 NOBU Bank Nationalnobu Tbk. --U8---1 915 915 0 0.00 0 0 0 1 466 NRCA Nusa Raya Cipta Tbk. --U6---1 330 324 -6 -1.82 16 28,100 9,162,800 1 467 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 468 NZIA Nusantara Almazia Tbk. --U6---1 460 460 0 0.00 0 0 0 1 469 OASA Protech Mitra Perkasa Tbk. --U7---2 372 370 -2 -0.54 1 400 148,000 2 470 OCAP Onix Capital Tbk. --U9---2 110 144 34 30.91 22 7,600 899,200 2 471 OKAS Ancora Indonesia Resources Tbk. --U9---2 95 98 3 3.16 65 120,400 11,750,700 2 472 OMRE Indonesia Prima Property Tbk --U6---2 580 580 0 0.00 0 0 0 2 473 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 82 80 -2 -2.44 22 404,000 32,303,400 2 474 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 1 100 5,000 1 475 PALM Provident Agro Tbk. --U1---2 180 190 10 5.56 2 200 38,000 2 476 PAMG Bima Sakti Pertiwi Tbk. --U6---1 142 149 7 4.93 3,465 34,082,800 4,994,991,100 1 477 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 90 83 -7 -7.78 21 21,500 1,808,500 2 478 PANR Panorama Sentrawisata Tbk. --U9---1 174 173 -1 -0.57 230 952,000 164,753,900 1 479 PANS Panin Sekuritas Tbk. --U8---1 1,000 1,090 90 9.00 43 158,000 153,472,000 1 480 PBID Panca Budi Idaman Tbk. --U3---1 965 970 5 0.52 13 40,700 36,676,500 1 481 PBRX Pan Brothers Tbk. --M4---1 396 396 0 0.00 15 3,500 1,381,200 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---2 222 248 26 11.71 2 300 72,800 2 484 PDES Destinasi Tirta Nusantara Tbk --U9---2 720 720 0 0.00 0 0 0 2 485 PEGE Panca Global Kapital Tbk. --U9---2 136 130 -6 -4.41 5 1,500 196,000 2 486 PEHA Phapros Tbk. --U5---2 975 960 -15 -1.54 39 12,900 12,169,000 2 487 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,425 1,345 -80 -5.61 6,177 56,318,300 76,616,903,500 1 488 PGJO Tourindo Guide Indonesia Tbk. --U----3 89 91 2 2.25 6 6,200 552,200 3 489 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 320 320 0 0.00 0 0 0 2 490 PICO Pelangi Indah Canindo Tbk --U3---2 525 560 35 6.67 62 81,300 43,137,500 2 491 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 795 780 -15 -1.89 10 2,000 1,568,000 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 3,020 3,220 200 6.62 4 500 1,617,000 1 495 PMJS Putra Mandiri Jembar Tbk. --U9---2 123 124 1 0.81 78 312,600 38,163,600 2 496 PNBN Bank Pan Indonesia Tbk --M8K--1 1,155 1,135 -20 -1.73 377 4,840,900 5,399,588,500 1 497 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 7 13,200 660,000 1 498 PNIN Paninvest Tbk. --U8---1 985 960 -25 -2.54 16 21,900 20,895,500 1 499 PNLF Panin Financial Tbk. --M8K--1 256 254 -2 -0.78 517 17,604,800 4,434,874,200 1 500 PNSE Pudjiadi & Sons Tbk. --U9---2 300 300 0 0.00 0 0 0 2 501 POLA Pool Advista Finance Tbk. --U8---2 53 54 1 1.89 18 88,600 4,431,800 2 502 POLI Pollux Investasi Internasional Tbk. --U6---2 985 970 -15 -1.52 19 5,200 4,723,500 2 503 POLL Pollux Properti Indonesia Tbk. --U6---1 11,500 11,175 -325 -2.83 791 365,200 4,147,000,000 1 504 POLU Golden Flower Tbk. --U4---2 1,645 1,645 0 0.00 7 3,700 6,084,000 2 505 POLY Asia Pacific Fibers Tbk --U4---2 50 50 0 0.00 1 1,000 50,000 2 506 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 3 106,100 5,305,000 2 507 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 505 505 0 0.00 0 0 0 2 508 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 5 4,200 210,000 2 509 POWR Cikarang Listrindo Tbk. --M7---2 810 795 -15 -1.85 80 448,800 355,950,500 2 510 PPRE PP Presisi Tbk. --U7---1 168 159 -9 -5.36 1,948 15,541,100 2,500,232,900 1 511 PPRO PP Properti Tbk. --U6K--1 51 51 0 0.00 491 26,721,100 1,351,325,700 1 512 PRAS Prima Alloy Steel Universal Tbk. --U4---1 184 187 3 1.63 4 1,500 276,500 1 513 PRDA Prodia Widyahusada Tbk. --U9---1 3,600 3,600 0 0.00 2 900 3,240,000 1 514 PRIM Royal Prima Tbk. --U9---2 306 356 50 16.34 18 24,500 8,809,400 2 515 PSAB J Resources Asia Pasifik Tbk. --M2---2 214 220 6 2.80 2,367 76,137,600 16,731,356,000 2 516 PSDN Prasidha Aneka Niaga Tbk --U5---2 169 150 -19 -11.24 3 300 47,600 2 517 PSGO Palma Serasih Tbk. --U1---2 117 117 0 0.00 7 127,000 14,102,300 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---1 160 165 5 3.12 12 51,900 8,565,900 1 520 PTBA Bukit Asam Tbk. --M2BXO1 2,460 2,450 -10 -0.41 4,051 18,529,800 45,488,749,000 1 521 PTIS Indo Straits Tbk. --U7---1 97 96 -1 -1.03 2 10,300 988,800 1 522 PTPP PP (Persero) Tbk. --M6XXO1 1,160 1,105 -55 -4.74 2,307 22,010,300 24,518,844,000 1 523 PTPW Pratama Widya Tbk. --U7---2 710 710 0 0.00 0 0 0 2 524 PTRO Petrosea Tbk. --M2---1 1,355 1,365 10 0.74 184 405,400 544,139,000 1 525 PTSN Sat Nusapersada Tbk --M4---1 216 212 -4 -1.85 37 99,600 20,931,000 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---2 145 141 -4 -2.76 1,801 8,252,900 1,198,887,800 2 529 PURE Trinitan Metals and Minerals Tbk. --U3---1 120 120 0 0.00 1,301 15,102,700 1,852,321,500 1 530 PWON Pakuwon Jati Tbk. --M6B3O1 545 530 -15 -2.75 1,544 16,555,500 8,854,155,500 1 531 PYFA Pyridam Farma Tbk --U5---2 162 164 2 1.23 6 3,100 508,500 2 532 PZZA Sarimelati Kencana Tbk. --U9---1 915 915 0 0.00 15 8,200 7,472,500 1 533 RAJA Rukun Raharja Tbk. --M7---1 94 101 7 7.45 4,430 43,232,600 4,409,685,600 1 534 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 945 945 0 0.00 485 2,820,000 2,623,333,500 1 535 RANC Supra Boga Lestari Tbk. --U9---1 270 274 4 1.48 2 3,100 849,400 1 536 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 52 51 -1 -1.92 29 915,000 45,834,500 1 537 RDTX Roda Vivatex Tbk --U6---1 5,200 5,200 0 0.00 0 0 0 1 538 REAL Repower Asia Indonesia Tbk. --U6---2 74 71 -3 -4.05 7,148 101,430,700 7,582,032,300 2 539 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 216 216 0 0.00 0 0 0 1 540 RICY Ricky Putra Globalindo Tbk --U4---1 138 140 2 1.45 1 100 14,000 1 541 RIGS Rig Tenders Indonesia Tbk. --U7---2 262 268 6 2.29 21 16,500 4,232,400 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---2 480 476 -4 -0.83 98 619,500 295,232,200 2 544 RMBA Bentoel Internasional Investama Tbk. --U5---1 256 264 8 3.12 3 5,100 1,346,400 1 545 RODA Pikko Land Development Tbk. --U6---2 53 54 1 1.89 123 1,709,700 93,597,400 2 546 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,305 1,300 -5 -0.38 31 105,300 136,891,500 1 547 RUIS Radiant Utama Interinsco Tbk. --U2---2 198 198 0 0.00 5 700 135,800 2 548 SAFE Steady Safe Tbk --U7---2 202 202 0 0.00 54 221,800 44,996,000 2 549 SAME Sarana Meditama Metropolitan Tbk. --M9---2 155 170 15 9.68 8 4,600 733,400 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 52 50 -2 -3.85 18 785,500 39,280,500 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 9,150 9,125 -25 -0.27 2 1,000 9,125,000 1 554 SCMA Surya Citra Media Tbk. --M9XXO1 1,150 1,085 -65 -5.65 1,512 10,943,700 12,052,051,500 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 51 796,500 39,825,000 2 557 SDPC Millennium Pharmacon International Tbk. --U9---1 92 92 0 0.00 10 12,800 1,146,700 1 558 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 750 750 0 0.00 0 0 0 1 559 SFAN Surya Fajar Capital Tbk. --U9---2 885 885 0 0.00 5 7,900 6,953,000 2 560 SGRO Sampoerna Agro Tbk. --U1---1 2,220 2,390 170 7.66 31 50,000 119,452,000 1 561 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,590 4,590 0 0.00 0 0 0 2 562 SHIP Sillo Maritime Perdana Tbk. --U7---2 740 740 0 0.00 92 558,700 411,440,000 2 563 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,260 1,240 -20 -1.59 1,183 2,884,100 3,576,105,500 1 564 SILO Siloam International Hospitals Tbk. --M9K--1 6,475 6,350 -125 -1.93 151 89,500 571,965,000 1 565 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 566 SIMP Salim Ivomas Pratama Tbk. --M1---1 322 304 -18 -5.59 312 2,609,100 802,880,200 1 567 SINI Singaraja Putra Tbk. --U3---2 1,150 1,195 45 3.91 1 200 239,000 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 1 100 30,000 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. --M6---2 505 505 0 0.00 57 886,700 447,095,500 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 4,750 -20 -0.42 51 95,400 453,725,000 2 574 SMAR Smart Tbk. --U1---2 3,610 3,600 -10 -0.28 3 3,000 10,800,000 2 575 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 300 286 -14 -4.67 841 5,863,700 1,698,759,400 1 576 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 900 880 -20 -2.22 19 16,600 14,748,000 1 577 SMDM Suryamas Dutamakmur Tbk. --U6---2 119 114 -5 -4.20 9 900 97,400 2 578 SMDR Samudera Indonesia Tbk. --U7---1 175 177 2 1.14 39 246,200 42,866,000 1 579 SMGR Semen Indonesia (Persero) Tbk. --M3B3O1 11,100 10,800 -300 -2.70 3,154 3,818,900 41,308,097,500 1 580 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 196 196 0 0.00 12 135,900 26,635,500 1 581 SMMA Sinarmas Multiartha Tbk. --U8---1 13,500 13,500 0 0.00 0 0 0 1 582 SMMT Golden Eagle Energy Tbk. --U2---2 103 103 0 0.00 0 0 0 2 583 SMRA Summarecon Agung Tbk. --M6K--1 835 805 -30 -3.59 1,003 9,335,000 7,552,325,500 1 584 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 585 SMSM Selamat Sempurna Tbk. --U4K--1 1,430 1,440 10 0.70 783 3,356,900 4,831,537,000 1 586 SOCI Soechi Lines Tbk. --M7---1 112 111 -1 -0.89 326 2,642,400 287,756,900 1 587 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 5,000 0 0.00 0 0 0 1 588 SOSS Shield On Service Tbk. --U9---2 418 400 -18 -4.31 9 9,300 3,670,200 2 589 SOTS Satria Mega Kencana Tbk. --U9---2 200 200 0 0.00 3 900 173,000 2 590 SPMA Suparma Tbk. --U3---1 296 286 -10 -3.38 7 55,900 15,858,600 1 591 SPTO Surya Pertiwi Tbk. --M9K--2 800 795 -5 -0.62 1 1,200 954,000 2 592 SQMI Wilton Makmur Indonesia Tbk. --U9---2 326 350 24 7.36 4,714 42,904,400 14,786,387,400 2 593 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 198 200 2 1.01 4 600 119,600 1 594 SRIL Sri Rejeki Isman Tbk. --M4LKO1 208 200 -8 -3.85 510 8,943,700 1,806,454,000 1 595 SRSN Indo Acidatama Tbk --U3---1 61 62 1 1.64 62 2,275,100 137,776,800 1 596 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,370 3,380 10 0.30 4 800 2,699,000 2 597 SSIA Surya Semesta Internusa Tbk. --M6K--1 650 620 -30 -4.62 833 12,571,900 7,762,115,500 1 598 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 775 825 50 6.45 758 77,637,500 60,484,838,500 1 599 SSTM Sunson Textile Manufacture Tbk --U4---2 480 480 0 0.00 0 0 0 2 600 STAR Buana Artha Anugerah Tbk. --U4---1 145 145 0 0.00 5 21,600 3,131,800 1 601 STTP Siantar Top Tbk. --U5---2 5,250 6,000 750 14.29 1 100 600,000 2 602 SUGI Sugih Energy Tbk. --U9---2 50 50 0 0.00 0 0 0 2 603 SULI SLJ Global Tbk. --U3---1 50 50 0 0.00 10 205,500 10,275,000 1 604 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 4,000 0 0.00 0 0 0 2 605 SURE Super Energy Tbk. --U2---2 2,990 2,990 0 0.00 0 0 0 2 606 SWAT Sriwahana Adityakarta Tbk. --U3---2 78 77 -1 -1.28 54 264,200 20,458,100 2 607 TALF Tunas Alfin Tbk. --U3---2 240 260 20 8.33 1 100 26,000 2 608 TAMA Lancartama Sejati Tbk. --U6---2 248 244 -4 -1.61 620 5,874,100 1,435,666,800 2 609 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 159 152 -7 -4.40 1,576 40,020,000 6,354,000,900 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. --M7LKO1 1,110 1,085 -25 -2.25 1,067 12,620,400 13,633,862,000 1 613 TBLA Tunas Baru Lampung Tbk. --M5---1 645 630 -15 -2.33 763 5,837,800 3,665,010,000 1 614 TBMS Tembaga Mulia Semanan Tbk. --U3---2 795 815 20 2.52 4 700 567,000 2 615 TCID Mandom Indonesia Tbk. --U5---1 9,625 9,500 -125 -1.30 3 300 2,862,500 1 616 TCPI Transcoal Pacific Tbk. --U7---2 6,225 5,925 -300 -4.82 8,264 7,450,200 44,338,237,500 2 617 TDPM Tridomain Performance Materials Tbk. --M3K--1 191 185 -6 -3.14 4 2,800 519,600 1 618 TEBE Dana Brata Luhur Tbk. --M7---2 1,765 1,755 -10 -0.57 171 288,200 506,377,000 2 619 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 147 150 3 2.04 8,981 130,912,900 19,765,728,800 1 620 TFAS Telefast Indonesia Tbk. --U9---2 118 115 -3 -2.54 103 687,200 80,853,500 2 621 TFCO Tifico Fiber Indonesia Tbk. --U4---2 340 340 0 0.00 0 0 0 2 622 TGKA Tigaraksa Satria Tbk. --U9---2 5,450 5,450 0 0.00 0 0 0 2 623 TGRA Terregra Asia Energy Tbk. --U7---1 88 84 -4 -4.55 380 3,485,200 295,689,400 1 624 TIFA Tifa Finance Tbk. --U8---2 204 200 -4 -1.96 9 178,000 35,949,400 2 625 TINS Timah Tbk. --M2K--1 620 600 -20 -3.23 826 9,078,100 5,472,563,500 1 626 TIRA Tira Austenite Tbk --U9---2 258 258 0 0.00 1 100 25,800 2 627 TIRT Tirta Mahakam Resources Tbk --U3---1 54 55 1 1.85 5 170,000 9,350,000 1 628 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3O1 7,600 7,300 -300 -3.95 2,069 1,789,000 12,934,552,500 1 629 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BXO1 3,830 3,750 -80 -2.09 9,261 86,476,000 324,010,764,000 1 630 TMAS Temas Tbk. --M7---1 80 79 -1 -1.25 55 611,600 48,225,400 1 631 TMPO Tempo Intimedia Tbk. --U9---2 148 145 -3 -2.03 6 2,900 420,100 2 632 TNCA Trimuda Nuansa Citra Tbk. --U7---2 226 224 -2 -0.88 1 1,500 336,000 2 633 TOBA Toba Bara Sejahtra Tbk. --U2---1 360 356 -4 -1.11 6 239,900 86,295,200 1 634 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 12 453,700 22,685,000 1 635 TOTL Total Bangun Persada Tbk. --M6---1 386 384 -2 -0.52 37 539,700 207,191,600 1 636 TOTO Surya Toto Indonesia Tbk. --U3---2 236 236 0 0.00 6 10,600 2,500,800 2 637 TOWR Sarana Menara Nusantara Tbk. --M7B3O1 860 840 -20 -2.33 9,400 88,758,700 75,566,803,500 1 638 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,700 7,700 0 0.00 792 1,620,000 12,267,602,500 2 639 TPMA Trans Power Marine Tbk. --U7---2 298 298 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 6 130,100 17,080,900 1 643 TRIN Perintis Triniti Properti Tbk. --U6---2 220 210 -10 -4.55 642 7,383,500 1,588,475,200 2 644 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 645 TRIS Trisula International Tbk. --U4---2 290 290 0 0.00 0 0 0 2 646 TRST Trias Sentosa Tbk. --U3---1 398 390 -8 -2.01 1 100 39,000 1 647 TRUK Guna Timur Raya Tbk. --U7---2 82 80 -2 -2.44 6 78,500 6,280,000 2 648 TRUS Trust Finance Indonesia Tbk --U8---2 350 340 -10 -2.86 2 200 69,000 2 649 TSPC Tempo Scan Pacific Tbk. --U5---1 1,270 1,270 0 0.00 57 48,300 61,230,000 1 650 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,390 3,390 0 0.00 5 15,300 51,677,000 2 651 TURI Tunas Ridean Tbk. --U9---1 1,100 1,200 100 9.09 4 10,500 12,050,000 1 652 UCID Uni-Charm Indonesia Tbk. --U4---1 1,655 1,625 -30 -1.81 151 712,900 1,156,120,000 1 653 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,545 1,490 -55 -3.56 474 410,500 617,227,500 1 654 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,000 3,000 0 0.00 0 0 0 1 655 UNIT Nusantara Inti Corpora Tbk --U4---2 180 183 3 1.67 1 100 18,300 2 656 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 77 78 1 1.30 12 42,700 3,253,600 1 657 UNTR United Tractors Tbk. --M9BXO1 18,025 17,300 -725 -4.02 3,706 3,360,600 58,797,907,500 1 658 UNVR Unilever Indonesia Tbk. --M5BXO1 7,400 7,450 50 0.68 3,966 10,982,200 80,761,172,500 1 659 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,000 2,000 0 0.00 12 40,500 81,000,000 2 660 VICO Victoria Investama Tbk. --U8---1 108 106 -2 -1.85 4 20,900 2,237,200 1 661 VINS Victoria Insurance Tbk. --U8---2 98 100 2 2.04 33 130,500 12,477,100 2 662 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 4 10,600 530,000 1 663 VOKS Voksel Electric Tbk. --U4---1 290 300 10 3.45 5 26,400 7,890,200 1 664 VRNA Verena Multi Finance Tbk. --U8---2 119 119 0 0.00 2 700 83,300 2 665 WAPO Wahana Pronatural Tbk. --U9---2 80 85 5 6.25 2 200 17,000 2 666 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 232 226 -6 -2.59 586 7,710,500 1,735,306,800 1 667 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 122 118 -4 -3.28 240 1,518,300 182,080,300 1 668 WICO Wicaksana Overseas International Tbk. --U9---2 496 515 19 3.83 2 200 100,500 2 669 WIIM Wismilak Inti Makmur Tbk. --M5---1 123 120 -3 -2.44 72 418,100 50,346,100 1 670 WIKA Wijaya Karya (Persero) Tbk. --M6XXO1 1,830 1,795 -35 -1.91 1,456 6,329,400 11,309,304,000 1 671 WINS Wintermar Offshore Marine Tbk. --U7---1 95 91 -4 -4.21 2 4,300 391,300 1 672 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 280 276 -4 -1.43 47 111,000 30,138,600 1 673 WOOD Integra Indocabinet Tbk. --M5K--1 500 424 -76 -15.20 776 12,404,200 5,276,669,000 1 674 WOWS Ginting Jaya Energi Tbk. --U2---2 95 94 -1 -1.05 798 7,410,300 708,803,500 2 675 WSBP Waskita Beton Precast Tbk. --M3K--1 206 200 -6 -2.91 899 16,893,500 3,400,540,800 1 676 WSKT Waskita Karya (Persero) Tbk. --M6LKO1 1,010 975 -35 -3.47 2,668 27,791,300 27,333,441,000 1 677 WTON Wijaya Karya Beton Tbk. --M3K--1 360 346 -14 -3.89 681 5,010,400 1,722,914,000 1 678 YELO Yelooo Integra Datanet Tbk. --U9---2 50 51 1 2.00 71 1,169,100 58,465,300 2 679 YPAS Yanaprima Hastapersada Tbk --U3---2 179 179 0 0.00 0 0 0 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 8 10,400 520,100 2 682 ZINC Kapuas Prima Coal Tbk. --U2---2 298 300 2 0.67 413 25,611,200 7,646,926,800 2 683 ZONE Mega Perintis Tbk. --U4---2 458 456 -2 -0.44 42 75,900 34,618,600 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------