STOCK QUOTATION ------------------- DATE : Monday, 09 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 9,700 8,200 -1,500 -15.46 2,834 2,545,000 21,727,195,000 1 2 ABBA Mahaka Media Tbk. --U9---2 55 51 -4 -7.27 463 10,113,500 520,950,600 2 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,600 5,575 -25 -0.45 1 100 557,500 2 4 ABMM ABM Investama Tbk. --U9---1 1,475 1,495 20 1.36 1 400 598,000 1 5 ACES Ace Hardware Indonesia Tbk. --M9B3O1 1,460 1,395 -65 -4.45 2,201 21,716,900 30,399,232,000 1 6 ACST Acset Indonusa Tbk. --U6---1 296 258 -38 -12.84 10,286 58,529,800 19,000,756,000 1 7 ADES Akasha Wira International Tbk. --U5---2 835 785 -50 -5.99 47 70,000 55,648,000 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 765 670 -95 -12.42 2,940 16,802,700 11,649,371,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,925 9,525 -400 -4.03 267 130,900 1,263,565,000 1 10 ADMG Polychem Indonesia Tbk --U3---1 120 115 -5 -4.17 44 372,900 43,740,500 1 11 ADRO Adaro Energy Tbk. --M2BXO1 1,160 1,010 -150 -12.93 9,189 85,414,300 87,923,387,500 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 448 438 -10 -2.23 39 476,800 203,122,600 2 13 AGII Aneka Gas Industri Tbk. --M3---1 550 525 -25 -4.55 30 25,600 13,668,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 146 125 -21 -14.38 1,178 6,500,900 842,939,500 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 146 146 0 0.00 2 5,600 817,600 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 50 -1 -1.96 26 73,300 3,667,100 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 1 100 5,000 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 366 366 0 0.00 0 0 0 2 21 AKRA AKR Corporindo Tbk. --M9XXO1 2,430 2,270 -160 -6.58 2,228 8,659,800 19,231,685,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 181 210 29 16.02 102 168,300 32,745,900 2 23 ALDO Alkindo Naratama Tbk. --U3---2 466 450 -16 -3.43 2 1,000 451,600 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---2 222 222 0 0.00 4 21,400 4,749,600 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 398 398 0 0.00 2 200 79,600 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---2 268 252 -16 -5.97 23 14,000 3,626,200 2 29 AMFG Asahimas Flat Glass Tbk. --U3---1 2,800 2,790 -10 -0.36 2 200 558,000 1 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 382 378 -4 -1.05 11 8,900 3,368,000 2 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,250 2,190 -60 -2.67 125 376,500 832,542,000 2 32 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 775 775 0 0.00 27 3,660,300 2,836,769,500 1 33 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 8 28,500 1,425,000 2 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 695 -5 -0.71 1 81,000 56,295,000 1 35 ANTM Aneka Tambang Tbk. --M2XXO1 610 555 -55 -9.02 8,741 105,445,200 60,273,585,500 1 36 APEX Apexindo Pratama Duta Tbk. --U2---2 120 110 -10 -8.33 10 7,000 798,600 2 37 APIC Pacific Strategic Financial Tbk. --U8---2 715 700 -15 -2.10 9 21,800 14,886,000 2 38 APII Arita Prima Indonesia Tbk. --U9---2 220 200 -20 -9.09 2 2,100 420,000 2 39 APLI Asiaplast Industries Tbk. --U3---1 150 130 -20 -13.33 4 2,000 266,400 1 40 APLN Agung Podomoro Land Tbk. --M6K--1 141 130 -11 -7.80 591 10,419,400 1,388,623,600 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---2 635 635 0 0.00 0 0 0 2 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,780 1,660 -120 -6.74 32 35,500 62,230,000 2 45 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. CDM3---1 428 424 -4 -0.93 184 748,000 319,854,600 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 3,120 3,120 0 0.00 6 4,100 12,821,000 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---1 960 900 -60 -6.25 106 251,300 227,732,000 1 53 ASII Astra International Tbk. --M4BXO1 5,675 5,025 -650 -11.45 12,778 87,904,100 459,877,367,500 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 120 113 -7 -5.83 27 13,800 1,591,400 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,215 1,190 -25 -2.06 80 147,600 169,784,500 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 342 338 -4 -1.17 1,078 34,222,500 11,551,470,800 2 57 ASRI Alam Sutera Realty Tbk. --M6---1 153 142 -11 -7.19 788 10,537,800 1,530,936,200 1 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,995 1,995 0 0.00 0 0 0 2 59 ASSA Adi Sarana Armada Tbk. --M7K--1 525 492 -33 -6.29 224 4,671,600 2,320,550,800 1 60 ATIC Anabatic Technologies Tbk. --U9---1 705 650 -55 -7.80 2 200 130,000 1 61 AUTO Astra Otoparts Tbk. --M4---1 1,065 1,010 -55 -5.16 390 812,300 828,569,500 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 59 9 18.00 2,633 133,870,200 7,737,920,800 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 0 0 0 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 350 350 0 0.00 2 11,100 3,885,000 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 60 56 -4 -6.67 99 1,091,900 60,441,600 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 800 610 -190 -23.75 18 207,200 147,398,000 2 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 0 0.00 2 3,400 170,000 1 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 4 11,300 565,000 2 69 BATA Sepatu Bata Tbk. --U4---1 655 645 -10 -1.53 7 3,000 1,893,000 1 70 BAYU Bayu Buana Tbk --U9---2 1,120 1,120 0 0.00 0 0 0 2 71 BBCA Bank Central Asia Tbk. --M8B3O1 31,000 28,925 -2,075 -6.69 27,698 28,177,900 830,787,437,500 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 114 110 -4 -3.51 1 100 11,000 2 73 BBKP Bank Bukopin Tbk. --M8---1 166 151 -15 -9.04 546 9,660,000 1,486,775,100 1 74 BBLD Buana Finance Tbk. --U8---2 448 448 0 0.00 0 0 0 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 6,400 5,650 -750 -11.72 15,393 68,061,300 399,456,372,500 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3O1 4,010 3,750 -260 -6.48 37,846 149,028,700 573,144,570,000 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 1,660 1,450 -210 -12.65 3,846 18,762,200 28,460,130,500 1 80 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 298 0 0.00 0 0 0 1 81 BCAP MNC Kapital Indonesia Tbk. --M8---1 150 146 -4 -2.67 28 187,900 27,321,600 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 3 8,900 445,000 2 84 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,120 2,800 -320 -10.26 1,737 3,397,500 9,815,647,000 1 85 BEEF Estika Tata Tiara Tbk. --M1---2 282 260 -22 -7.80 287 818,800 216,369,800 2 86 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 2 6,100 305,000 2 87 BELL Trisula Textile Industries Tbk. --U4---2 835 830 -5 -0.60 45 67,700 56,032,000 2 88 BESS Batulicin Nusantara Maritim Tbk. --U7---2 105 178 73 69.52 30 316,500 56,337,000 2 89 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 144 129 -15 -10.42 712 19,973,800 2,627,312,400 1 90 BFIN BFI Finance Indonesia Tbk. --M8---2 450 428 -22 -4.89 63 5,376,800 2,314,413,000 2 91 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 21 133,700 6,685,000 2 92 BHIT MNC Investama Tbk. --M9---1 60 56 -4 -6.67 569 16,540,000 920,823,000 1 93 BIKA Binakarya Jaya Abadi Tbk. --U6---2 184 184 0 0.00 0 0 0 2 94 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 0 0.00 0 0 0 2 95 BINA Bank Ina Perdana Tbk. --U8---1 900 870 -30 -3.33 8 22,600 19,698,000 1 96 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 2 300 15,000 2 97 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 0 0 0 2 98 BIRD Blue Bird Tbk. --M7---1 2,090 2,030 -60 -2.87 369 763,500 1,579,521,000 1 99 BISI BISI International Tbk. --U1---1 900 900 0 0.00 41 11,900 10,716,500 1 100 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 990 890 -100 -10.10 2,029 12,282,600 11,215,614,500 1 101 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 620 585 -35 -5.65 2,187 13,598,300 8,056,990,500 1 102 BKDP Bukit Darmo Property Tbk --U6---2 50 50 0 0.00 0 0 0 2 103 BKSL Sentul City Tbk. --U6K--1 50 50 0 0.00 76 9,136,900 456,845,000 1 104 BKSW Bank QNB Indonesia Tbk. --U8---2 145 140 -5 -3.45 3 1,700 223,500 2 105 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 0 0 0 1 106 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 3,250 0 0.00 0 0 0 2 107 BLUE Berkah Prima Perkasa Tbk. --U9---2 515 505 -10 -1.94 127 132,300 66,871,500 2 108 BMAS Bank Maspion Indonesia Tbk. --U8---2 278 270 -8 -2.88 3 300 73,400 2 109 BMRI Bank Mandiri (Persero) Tbk. --M8B3O1 7,250 6,575 -675 -9.31 9,559 56,566,200 381,068,677,500 1 110 BMSR Bintang Mitra Semestaraya Tbk --U9---1 72 70 -2 -2.78 4 6,800 484,500 1 111 BMTR Global Mediacom Tbk. --M9K--1 314 282 -32 -10.19 3,541 50,028,300 14,163,715,000 1 112 BNBA Bank Bumi Arta Tbk. --U8---1 304 296 -8 -2.63 48 461,000 135,787,400 1 113 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 1 100 5,000 2 114 BNGA Bank CIMB Niaga Tbk. --M8K--1 835 775 -60 -7.19 725 5,602,300 4,398,994,000 1 115 BNII Bank Maybank Indonesia Tbk. --U8---1 180 164 -16 -8.89 94 649,900 111,976,300 1 116 BNLI Bank Permata Tbk. --M8K--1 1,335 1,290 -45 -3.37 1,899 27,503,700 35,748,658,000 1 117 BOGA Bintang Oto Global Tbk. --U9K--2 1,565 1,560 -5 -0.32 17 8,500 13,218,000 2 118 BOLA Bali Bintang Sejahtera Tbk. --U9---2 220 200 -20 -9.09 36 57,300 11,755,600 2 119 BOLT Garuda Metalindo Tbk. --U4---2 810 810 0 0.00 0 0 0 2 120 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 90 82 -8 -8.89 143 818,300 69,983,300 2 121 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,200 1,200 0 0.00 0 0 0 2 122 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 10,000 0 0.00 0 0 0 2 123 BPTR Batavia Prosperindo Trans Tbk. --M7---1 88 90 2 2.27 5 2,700 238,800 1 124 BRAM Indo Kordsa Tbk. --U4---1 4,510 4,510 0 0.00 0 0 0 1 125 BRIS Bank BRIsyariah Tbk. --M8---1 250 214 -36 -14.40 2,016 17,419,600 3,885,615,000 1 126 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 8 25,700 1,285,000 2 127 BRNA Berlina Tbk. --U3---2 1,045 1,045 0 0.00 0 0 0 2 128 BRPT Barito Pacific Tbk. --M3XXO1 970 845 -125 -12.89 5,740 49,240,300 42,895,309,000 1 129 BSDE Bumi Serpong Damai Tbk. --M6XXO1 1,015 940 -75 -7.39 2,467 12,439,000 11,988,103,000 1 130 BSIM Bank Sinarmas Tbk. --U8---1 520 520 0 0.00 9 1,500 696,000 1 131 BSSR Baramulti Suksessarana Tbk. --U2---2 1,750 1,810 60 3.43 36 9,400 16,818,000 2 132 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 1,750 0 0.00 0 0 0 2 133 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 0 0.00 0 0 0 2 134 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 135 BTON Betonjaya Manunggal Tbk. --U3---2 170 171 1 0.59 20 19,100 3,379,600 2 136 BTPN Bank BTPN Tbk. --U8---1 2,690 2,560 -130 -4.83 59 22,400 57,001,000 1 137 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XXO1 4,090 3,780 -310 -7.58 3,614 7,471,200 28,178,555,000 1 138 BUDI Budi Starch & Sweetener Tbk. --U5---1 95 92 -3 -3.16 25 574,300 53,962,400 1 139 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,185 1,180 -5 -0.42 2 1,700 2,003,500 2 140 BULL Buana Lintas Lautan Tbk. --M7---1 149 143 -6 -4.03 101 44,974,900 6,653,685,000 1 141 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 103 2,697,100 134,855,000 2 142 BUVA Bukit Uluwatu Villa Tbk. --U9---2 90 81 -9 -10.00 5 35,100 2,883,100 2 143 BVIC Bank Victoria International Tbk. --U8---1 62 58 -4 -6.45 25 391,600 22,824,300 1 144 BWPT Eagle High Plantations Tbk. --U1---1 95 86 -9 -9.47 1,596 61,762,900 5,364,965,200 1 145 BYAN Bayan Resources Tbk. --U2---1 15,200 15,200 0 0.00 0 0 0 1 146 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 51 50 -1 -1.96 41 266,800 13,344,500 2 147 CAMP Campina Ice Cream Industry Tbk. --U5---1 198 173 -25 -12.63 610 3,770,600 660,748,300 1 148 CANI Capitol Nusantara Indonesia Tbk. --U7---2 172 172 0 0.00 0 0 0 2 149 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 90 76 -14 -15.56 251 2,496,100 204,015,900 1 150 CASA Capital Financial Indonesia Tbk. --U8---2 400 398 -2 -0.50 23 136,900 54,259,800 2 151 CASS Cardig Aero Services Tbk. --U7---2 570 570 0 0.00 0 0 0 2 152 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 244 216 -28 -11.48 209 1,111,600 251,771,400 2 153 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,500 1,440 -60 -4.00 57 110,500 163,238,000 1 154 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 61 56 -5 -8.20 107 5,284,800 296,714,700 2 155 CFIN Clipan Finance Indonesia Tbk. --U8---1 240 226 -14 -5.83 94 386,300 88,997,600 1 156 CINT Chitose Internasional Tbk. --U5---2 288 284 -4 -1.39 8 46,600 12,987,600 2 157 CITA Cita Mineral Investindo Tbk. --U2---2 1,950 1,950 0 0.00 0 0 0 2 158 CITY Natura City Developments Tbk. --U6---1 51 51 0 0.00 7 14,400 720,500 1 159 CKRA Cakra Mineral Tbk. --U2---2 76 76 0 0.00 0 0 0 2 160 CLAY Citra Putra Realty Tbk. --U9---2 2,960 2,990 30 1.01 152 565,800 1,667,463,000 2 161 CLEO Sariguna Primatirta Tbk. --M5K--1 444 426 -18 -4.05 550 5,402,400 2,330,530,600 1 162 CLPI Colorpak Indonesia Tbk. --U9---2 735 730 -5 -0.68 10 21,200 15,115,500 2 163 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,720 1,650 -70 -4.07 7 58,100 96,040,000 1 164 CMPP AirAsia Indonesia Tbk. --U7---2 184 184 0 0.00 0 0 0 2 165 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 0 0.00 0 0 0 1 166 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 250 0 0.00 0 0 0 2 167 CNTX Century Textile Industry Tbk. --U4---2 276 254 -22 -7.97 27 59,800 12,548,600 2 168 COCO Wahana Interfood Nusantara Tbk. --U5---2 930 930 0 0.00 6 9,100 8,158,000 2 169 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 13 14,000 700,000 2 170 CPIN Charoen Pokphand Indonesia Tbk --M3BXO1 6,200 5,800 -400 -6.45 3,675 8,806,100 51,245,292,500 1 171 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 4 800 40,000 2 172 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 2 4,100 205,000 1 173 CSAP Catur Sentosa Adiprana Tbk. --U9---1 428 406 -22 -5.14 28 5,120,500 2,116,033,800 1 174 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 4 1,900 95,000 2 175 CSRA Cisadane Sawit Raya Tbk. --U1---2 635 595 -40 -6.30 1,236 9,834,900 5,846,834,000 2 176 CTBN Citra Tubindo Tbk. --U3---1 2,370 2,370 0 0.00 0 0 0 1 177 CTRA Ciputra Development Tbk. --M6XXO1 885 800 -85 -9.60 2,195 20,401,800 16,961,356,000 1 178 CTTH Citatah Tbk. --U2---2 55 53 -2 -3.64 25 284,600 15,164,500 2 179 DADA Diamond Citra Propertindo Tbk. --U6---2 164 214 50 30.49 2,702 28,121,400 5,205,033,300 2 180 DART Duta Anggada Realty Tbk. --U6---1 290 290 0 0.00 0 0 0 1 181 DAYA Duta Intidaya Tbk. --U9---2 290 290 0 0.00 0 0 0 2 182 DEAL Dewata Freightinternational Tbk. --U7---2 246 250 4 1.63 6,285 79,427,300 19,601,724,000 2 183 DEFI Danasupra Erapacific Tbk. --U8---2 1,750 1,750 0 0.00 0 0 0 2 184 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 0 0 0 1 185 DFAM Dafam Property Indonesia Tbk. --U9---2 386 386 0 0.00 183 336,300 129,210,800 2 186 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 0 0 0 1 187 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 0 0.00 1 1,200 2,040,000 2 188 DILD Intiland Development Tbk. --U6---1 246 242 -4 -1.63 56 1,985,100 479,445,000 1 189 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,950 1,700 -250 -12.82 11 26,700 45,414,500 2 190 DKFT Central Omega Resources Tbk. --M2---2 112 100 -12 -10.71 425 8,887,900 906,065,500 2 191 DLTA Delta Djakarta Tbk. --U5---1 5,850 5,600 -250 -4.27 19 29,900 167,687,500 1 192 DMAS Puradelta Lestari Tbk. --M6K--1 224 200 -24 -10.71 2,376 50,364,700 10,340,957,100 1 193 DMMX Digital Mediatama Maxima Tbk. --U9---2 107 99 -8 -7.48 1,838 12,766,400 1,355,001,400 2 194 DMND Diamond Food Indonesia Tbk. --U5---1 960 950 -10 -1.04 49 85,300 80,917,000 1 195 DNAR Bank Oke Indonesia Tbk. --U8---1 230 228 -2 -0.87 3 2,100 480,600 1 196 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,300 0 0.00 0 0 0 2 197 DOID Delta Dunia Makmur Tbk. --M2---1 161 144 -17 -10.56 521 7,266,400 1,066,688,700 1 198 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 222 222 0 0.00 0 0 0 1 199 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 86 0 0.00 0 0 0 1 200 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 92 91 -1 -1.09 83 376,200 33,164,800 1 201 DSNG Dharma Satya Nusantara Tbk. --M1---1 400 388 -12 -3.00 57 491,700 195,195,600 1 202 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 17,875 0 0.00 0 0 0 1 203 DUCK Jaya Bersama Indo Tbk. --U9---1 1,000 865 -135 -13.50 133 405,100 353,519,500 1 204 DUTI Duta Pertiwi Tbk --U6---2 4,990 4,990 0 0.00 0 0 0 2 205 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,210 2,040 -170 -7.69 16 8,100 17,551,000 1 206 DWGL Dwi Guna Laksana Tbk. --U9---2 234 250 16 6.84 11 5,300 1,253,400 2 207 DYAN Dyandra Media International Tbk. --M9---1 53 51 -2 -3.77 152 9,332,100 481,639,600 1 208 EAST Eastparc Hotel Tbk. --M9---2 66 62 -4 -6.06 319 5,301,400 338,652,500 2 209 ECII Electronic City Indonesia Tbk. --U9---2 770 770 0 0.00 2 200 153,000 2 210 EKAD Ekadharma International Tbk. --U3---1 935 885 -50 -5.35 264 552,300 500,706,500 1 211 ELSA Elnusa Tbk. --M2K--1 230 202 -28 -12.17 2,505 54,137,000 11,049,743,000 1 212 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 2 200 10,000 1 213 EMDE Megapolitan Developments Tbk. --U6---2 200 200 0 0.00 0 0 0 2 214 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,900 4,970 70 1.43 4 700 3,447,000 1 215 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 9 6,200 310,000 2 216 ENVY Envy Technologies Indonesia Tbk. --U9---2 278 278 0 0.00 0 0 0 2 217 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,240 2,240 0 0.00 0 0 0 2 218 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,730 1,570 -160 -9.25 4,027 15,716,000 25,173,802,000 1 219 ERTX Eratex Djaja Tbk. --U4---2 134 134 0 0.00 7 900 123,500 2 220 ESIP Sinergi Inti Plastindo Tbk. --U3---2 163 158 -5 -3.07 57 919,300 145,938,400 2 221 ESSA Surya Esa Perkasa Tbk. --M2K--1 163 165 2 1.23 296 3,866,800 610,876,900 1 222 ESTA Esta Multi Usaha Tbk. --U9---2 120 204 84 70.00 105 1,463,000 297,409,300 2 223 ESTI Ever Shine Tex Tbk. --U4---1 50 50 0 0.00 0 0 0 1 224 ETWA Eterindo Wahanatama Tbk --U3---1 57 57 0 0.00 0 0 0 1 225 EXCL XL Axiata Tbk. --M7BXO1 2,310 2,100 -210 -9.09 3,462 19,039,800 40,690,769,000 1 226 FAST Fast Food Indonesia Tbk. --U9---2 1,080 1,080 0 0.00 10 7,800 8,424,000 2 227 FASW Fajar Surya Wisesa Tbk. --U3---1 7,025 7,025 0 0.00 0 0 0 1 228 FILM MD Pictures Tbk. --U9---1 163 142 -21 -12.88 500 3,204,500 478,600,200 1 229 FINN First Indo American Leasing Tbk. --U8---2 50 50 0 0.00 0 0 0 2 230 FIRE Alfa Energi Investama Tbk. --U2---2 186 162 -24 -12.90 6,466 38,894,500 7,209,686,000 2 231 FISH FKS Multi Agro Tbk. --U9---2 2,500 2,500 0 0.00 0 0 0 2 232 FITT Hotel Fitra International Tbk. --U9---2 61 61 0 0.00 9 42,300 2,533,900 2 233 FMII Fortune Mate Indonesia Tbk --U6---2 470 470 0 0.00 0 0 0 2 234 FOOD Sentra Food Indonesia Tbk. --U5---2 105 86 -19 -18.10 214 1,438,100 125,716,000 2 235 FORU Fortune Indonesia Tbk --U9---2 120 107 -13 -10.83 9 20,400 1,759,300 2 236 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 0 0.00 0 0 0 1 237 FPNI Lotte Chemical Titan Tbk. --U3---2 79 75 -4 -5.06 76 289,200 21,822,300 2 238 FREN Smartfren Telecom Tbk. --U7---1 92 80 -12 -13.04 3,684 68,996,100 5,705,235,800 1 239 FUJI Fuji Finance Indonesia Tbk. --U8---2 104 105 1 0.96 14 136,700 13,808,300 2 240 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 2 1,200 60,000 1 241 GDST Gunawan Dianjaya Steel Tbk. --U3---2 57 53 -4 -7.02 88 1,176,300 62,860,000 2 242 GDYR Goodyear Indonesia Tbk. --U4---1 1,715 1,715 0 0.00 0 0 0 1 243 GEMA Gema Grahasarana Tbk. --U9---2 364 364 0 0.00 5 12,100 4,404,000 2 244 GEMS Golden Energy Mines Tbk. --U2---1 2,550 2,550 0 0.00 0 0 0 1 245 GGRM Gudang Garam Tbk. --M5B3O1 50,400 44,975 -5,425 -10.76 3,995 1,702,500 80,009,217,500 1 246 GGRP Gunung Raja Paksi Tbk. --U3---2 380 398 18 4.74 16 12,100 4,803,600 2 247 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,200 1,200 0 0.00 2 3,600 4,320,000 1 248 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 278 250 -28 -10.07 2,939 26,576,100 6,873,250,400 1 249 GJTL Gajah Tunggal Tbk. --M4---1 404 368 -36 -8.91 631 5,731,100 2,150,842,400 1 250 GLOB Global Teleshop Tbk. --U9---2 330 330 0 0.00 5 2,900 939,000 2 251 GLVA Galva Technologies Tbk. --U9---2 278 270 -8 -2.88 54 209,800 57,202,200 2 252 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 84 78 -6 -7.14 861 13,854,900 1,119,789,200 1 253 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,900 18,975 75 0.40 2 200 3,795,000 2 254 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 222 200 -22 -9.91 2 400 80,200 2 255 GOLL Golden Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 256 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,280 1,250 -30 -2.34 94 227,000 288,860,500 1 257 GPRA Perdana Gapuraprima Tbk. --U6---1 51 50 -1 -1.96 283 17,824,600 893,957,200 1 258 GREN Evergreen Invesco Tbk. --U9---1 328 328 0 0.00 0 0 0 1 259 GSMF Equity Development Investment Tbk. --U8---2 117 117 0 0.00 2 300 35,100 2 260 GTBO Garda Tujuh Buana Tbk --U2---2 100 95 -5 -5.00 32 131,700 10,360,900 2 261 GWSA Greenwood Sejahtera Tbk. --U6---1 140 128 -12 -8.57 12 37,300 4,911,300 1 262 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 1 9,300 465,000 1 263 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 264 HDFA Radana Bhaskara Finance Tbk. --U8---1 151 151 0 0.00 2 5,000 755,000 1 265 HDIT Hensel Davest Indonesia Tbk. --U9---1 565 500 -65 -11.50 13 12,200 6,778,500 1 266 HDTX Panasia Indo Resources Tbk. --U4---1 120 120 0 0.00 0 0 0 1 267 HEAL Medikaloka Hermina Tbk. --U9---1 2,960 2,750 -210 -7.09 738 1,079,200 2,964,887,000 1 268 HELI Jaya Trishindo Tbk. --U7---2 172 168 -4 -2.33 2 3,600 604,800 2 269 HERO Hero Supermarket Tbk. --U9---1 805 805 0 0.00 0 0 0 1 270 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,000 2,880 -120 -4.00 114 87,900 253,830,000 1 271 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 580 580 0 0.00 1 1,100 638,000 1 272 HKMU HK Metals Utama Tbk. --U9---1 143 129 -14 -9.79 261 2,393,300 318,231,200 1 273 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,715 1,555 -160 -9.33 6,837 64,983,400 104,235,599,000 1 274 HOKI Buyung Poetra Sembada Tbk. --U5K--1 915 890 -25 -2.73 598 16,036,800 14,106,209,500 1 275 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 0 0.00 0 0 0 2 276 HOTL Saraswati Griya Lestari Tbk. --U9---1 100 100 0 0.00 2 1,100 110,000 1 277 HRME Menteng Heritage Realty Tbk. --U9---2 920 925 5 0.54 225 64,442,600 58,124,727,000 2 278 HRTA Hartadinata Abadi Tbk. --M5---1 260 258 -2 -0.77 36 115,800 30,703,600 1 279 HRUM Harum Energy Tbk. --M2K--1 1,205 1,180 -25 -2.07 175 2,316,200 2,746,972,000 1 280 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 0 0 0 2 281 IBFN Intan Baruprana Finance Tbk. --U8---2 368 350 -18 -4.89 5 5,400 1,878,400 2 282 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,000 9,000 0 0.00 11 17,600 158,300,000 1 283 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,950 10,375 -575 -5.25 2,925 4,459,700 46,757,112,500 1 284 ICON Island Concepts Indonesia Tbk. --U9---2 65 62 -3 -4.62 16 164,700 10,366,800 2 285 IDPR Indonesia Pondasi Raya Tbk. --U6---1 300 300 0 0.00 5 6,300 1,886,800 1 286 IFII Indonesia Fibreboard Industry Tbk. --U3---1 156 153 -3 -1.92 59 129,500 20,070,100 1 287 IFSH Ifishdeco Tbk. --U2---2 460 430 -30 -6.52 6 7,500 3,393,000 2 288 IGAR Champion Pacific Indonesia Tbk. --U3---1 300 284 -16 -5.33 14 14,500 3,791,400 1 289 IIKP Inti Agri Resources Tbk --U5---2 50 50 0 0.00 0 0 0 2 290 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 0 0.00 1 600 30,000 1 291 IKAN Era Mandiri Cemerlang Tbk. --U5---2 159 156 -3 -1.89 20 66,700 10,255,700 2 292 IKBI Sumi Indo Kabel Tbk. --U4---2 250 250 0 0.00 0 0 0 2 293 IMAS Indomobil Sukses Internasional Tbk. --M4---1 680 600 -80 -11.76 267 672,800 417,819,000 1 294 IMJS Indomobil Multi Jasa Tbk. --M8---1 224 200 -24 -10.71 31 145,100 30,616,200 1 295 IMPC Impack Pratama Industri Tbk. --U3---2 1,075 1,040 -35 -3.26 51 200,600 213,060,000 2 296 INAF Indofarma (Persero) Tbk. --U5---1 775 665 -110 -14.19 2,179 7,002,000 4,814,765,000 1 297 INAI Indal Aluminium Industry Tbk. --U3---2 412 388 -24 -5.83 8 1,200 481,800 2 298 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 0 0 0 2 299 INCI Intanwijaya Internasional Tbk --U3---1 348 374 26 7.47 5 1,500 562,000 1 300 INCO Vale Indonesia Tbk. --M2XXO1 2,570 2,230 -340 -13.23 3,087 13,198,500 30,328,947,000 1 301 INDF Indofood Sukses Makmur Tbk. --M5BXO1 6,950 6,375 -575 -8.27 6,761 10,550,500 68,466,560,000 1 302 INDO Royalindo Investa Wijaya Tbk. --U6---2 79 72 -7 -8.86 164 488,700 35,889,100 2 303 INDR Indo-Rama Synthetics Tbk. --U4---1 2,280 1,920 -360 -15.79 48 41,200 80,179,000 1 304 INDS Indospring Tbk. --M4---1 1,745 1,700 -45 -2.58 19 10,800 18,384,500 1 305 INDX Tanah Laut Tbk --U9---2 51 51 0 0.00 4 11,300 576,300 2 306 INDY Indika Energy Tbk. --M2K--1 740 610 -130 -17.57 1,714 7,536,900 4,937,264,500 1 307 INKP Indah Kiat Pulp & Paper Tbk. --M3B3O1 6,000 5,275 -725 -12.08 4,070 8,792,900 47,910,682,500 1 308 INOV Inocycle Technology Group Tbk. --M3---2 314 306 -8 -2.55 52 495,400 150,406,600 2 309 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 0 0.00 0 0 0 1 310 INPP Indonesian Paradise Property Tbk. --U9---2 695 700 5 0.72 29 11,600 8,321,500 2 311 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,700 3,680 -20 -0.54 15 21,900 80,811,000 2 312 INRU Toba Pulp Lestari Tbk. --U3---2 860 860 0 0.00 8 8,100 6,813,000 2 313 INTA Intraco Penta Tbk. --U9---2 450 450 0 0.00 10 34,200 15,331,200 2 314 INTD Inter Delta Tbk --U9---2 216 216 0 0.00 0 0 0 2 315 INTP Indocement Tunggal Prakarsa Tbk. --M3BXO1 14,950 13,650 -1,300 -8.70 2,811 2,725,400 37,552,790,000 1 316 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 460 346 -114 -24.78 782 13,990,200 5,088,811,200 2 317 IPCM Jasa Armada Indonesia Tbk. --U7---2 149 141 -8 -5.37 81 152,700 20,545,300 2 318 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 65 58 -7 -10.77 41 135,500 7,995,200 1 319 IPTV MNC Vision Networks Tbk. --U9---1 392 378 -14 -3.57 132 951,500 359,584,200 1 320 IRRA Itama Ranoraya Tbk. --U9---2 600 585 -15 -2.50 340 2,779,900 1,618,049,500 2 321 ISAT Indosat Tbk. --M7K--1 2,160 2,000 -160 -7.41 1,727 2,842,800 5,786,162,500 1 322 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 147 134 -13 -8.84 425 6,411,500 882,013,100 1 323 ITIC Indonesian Tobacco Tbk. --U5---2 1,750 1,790 40 2.29 2,845 9,127,400 15,490,548,500 2 324 ITMA Sumber Energi Andalan Tbk. --U9---2 302 264 -38 -12.58 44 74,900 20,774,000 2 325 ITMG Indo Tambangraya Megah Tbk. --M2XXO1 10,425 9,550 -875 -8.39 3,961 2,647,400 26,070,402,500 1 326 JAST Jasnita Telekomindo Tbk. --U7---2 1,185 1,145 -40 -3.38 82 13,278,200 15,264,061,500 2 327 JAWA Jaya Agra Wattie Tbk. --U1---1 86 86 0 0.00 0 0 0 1 328 JAYA Armada Berjaya Trans Tbk. --U7---2 74 74 0 0.00 77 233,200 17,887,700 2 329 JECC Jembo Cable Company Tbk. --U4---2 6,575 6,500 -75 -1.14 1 2,500 16,250,000 2 330 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 0 0.00 0 0 0 2 331 JIHD Jakarta International Hotels & Development Tbk. --U9---2 570 570 0 0.00 0 0 0 2 332 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 398 396 -2 -0.50 13 125,900 49,813,200 1 333 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 60 0 0.00 0 0 0 2 334 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 466 488 22 4.72 10 5,300 2,580,400 2 335 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,480 1,350 -130 -8.78 2,453 6,989,600 9,690,790,000 1 336 JRPT Jaya Real Property Tbk. --M6K--1 448 430 -18 -4.02 738 9,862,000 4,290,603,000 1 337 JSKY Sky Energy Indonesia Tbk. --U4---1 120 102 -18 -15.00 1,545 15,788,700 1,743,636,600 1 338 JSMR Jasa Marga (Persero) Tbk. --M7BXO1 4,740 4,410 -330 -6.96 2,668 5,376,600 24,084,846,000 1 339 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 950 1,040 90 9.47 4 500 517,500 2 340 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 945 945 0 0.00 8 114,300 108,016,000 2 341 KAEF Kimia Farma (Persero) Tbk. --M5---1 885 740 -145 -16.38 3,302 14,226,700 11,372,669,000 1 342 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 0 0.00 1 100 5,000 2 343 KAYU Darmi Bersaudara Tbk. --U9---2 55 53 -2 -3.64 292 3,910,100 199,855,900 2 344 KBLI KMI Wire & Cable Tbk. --M4K--1 422 398 -24 -5.69 317 2,557,900 1,030,987,000 1 345 KBLM Kabelindo Murni Tbk. --U4---2 242 242 0 0.00 11 52,200 12,439,400 2 346 KBLV First Media Tbk. --U9---2 346 346 0 0.00 1 100 34,600 2 347 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 50 0 0.00 0 0 0 2 348 KDSI Kedawung Setia Industrial Tbk. --U3---2 910 800 -110 -12.09 13 47,700 40,593,500 2 349 KEEN Kencana Energi Lestari Tbk. --M7---1 392 392 0 0.00 69 2,451,600 949,688,400 1 350 KEJU Mulia Boga Raya Tbk. --U5---2 810 790 -20 -2.47 31 41,900 33,552,000 2 351 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 0 0.00 48 216,200 10,947,700 2 352 KICI Kedaung Indah Can Tbk --U5---1 230 230 0 0.00 0 0 0 1 353 KIJA Kawasan Industri Jababeka Tbk. --M6---1 278 274 -4 -1.44 472 1,223,500 334,755,600 1 354 KINO Kino Indonesia Tbk. --M5---1 3,110 2,930 -180 -5.79 315 1,604,800 4,717,430,000 1 355 KIOS Kioson Komersial Indonesia Tbk. --U9---2 226 226 0 0.00 13 306,600 69,286,400 2 356 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,670 1,540 -130 -7.78 19 13,600 22,536,500 2 357 KKGI Resource Alam Indonesia Tbk. --U2---1 199 184 -15 -7.54 16 224,900 42,534,000 1 358 KLBF Kalbe Farma Tbk. --M5BXO1 1,235 1,140 -95 -7.69 5,017 48,812,000 56,918,932,000 1 359 KMTR Kirana Megatara Tbk. --U3---2 230 228 -2 -0.87 6 5,600 1,277,600 2 360 KOBX Kobexindo Tractors Tbk. --U9---1 107 96 -11 -10.28 41 81,200 8,029,700 1 361 KOIN Kokoh Inti Arebama Tbk --U9---2 120 120 0 0.00 0 0 0 2 362 KONI Perdana Bangun Pusaka Tbk --U9---2 600 600 0 0.00 0 0 0 2 363 KOPI Mitra Energi Persada Tbk. --U7---2 605 605 0 0.00 14 30,100 18,125,500 2 364 KOTA DMS Propertindo Tbk. --U6---1 690 665 -25 -3.62 31 8,613,000 5,769,643,500 1 365 KPAL Steadfast Marine Tbk. --U4---1 128 124 -4 -3.12 41 27,800 3,462,400 1 366 KPAS Cottonindo Ariesta Tbk. --U5---2 51 50 -1 -1.96 66 769,000 38,453,100 2 367 KPIG MNC Land Tbk. --M9---2 128 127 -1 -0.78 85 678,900 85,554,900 2 368 KRAH Grand Kartech Tbk. --U4---2 1,560 1,560 0 0.00 0 0 0 2 369 KRAS Krakatau Steel (Persero) Tbk. --U3---1 224 208 -16 -7.14 564 9,758,900 2,069,285,600 1 370 KREN Kresna Graha Investama Tbk. --U9---1 462 452 -10 -2.16 275 17,747,600 8,081,486,600 1 371 LAND Trimitra Propertindo Tbk. --U6---2 450 356 -94 -20.89 24 290,400 128,771,600 2 372 LAPD Leyand International Tbk. --U7---2 50 50 0 0.00 0 0 0 2 373 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 114 0 0.00 0 0 0 2 374 LCKM LCK Global Kedaton Tbk. --U7---2 338 340 2 0.59 5 28,000 9,466,000 2 375 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 1 200 10,000 1 376 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,600 5,600 0 0.00 4 2,800 15,680,000 1 377 LINK Link Net Tbk. --M9---1 3,450 3,480 30 0.87 557 7,908,300 27,416,357,000 1 378 LION Lion Metal Works Tbk. --U3---1 480 480 0 0.00 0 0 0 1 379 LMAS Limas Indonesia Makmur Tbk --U9---2 67 56 -11 -16.42 223 1,559,400 92,053,800 2 380 LMPI Langgeng Makmur Industri Tbk. --U5---2 89 90 1 1.12 1 200 18,000 2 381 LMSH Lionmesh Prima Tbk. --U3---2 250 206 -44 -17.60 1 100 20,600 2 382 LPCK Lippo Cikarang Tbk --U6---1 695 660 -35 -5.04 570 2,312,000 1,540,530,000 1 383 LPGI Lippo General Insurance Tbk. --U8---1 3,650 3,650 0 0.00 0 0 0 1 384 LPIN Multi Prima Sejahtera Tbk --U4---2 202 194 -8 -3.96 13 28,400 5,600,400 2 385 LPKR Lippo Karawaci Tbk. --M6K--1 238 228 -10 -4.20 1,227 50,392,800 11,621,214,200 1 386 LPLI Star Pacific Tbk --U9---2 54 71 17 31.48 87 288,700 19,398,000 2 387 LPPF Matahari Department Store Tbk. --M9XXO1 2,850 2,600 -250 -8.77 3,968 14,671,000 37,485,421,000 1 388 LPPS Lippo Securities Tbk. --U8---2 73 74 1 1.37 1 500 37,000 2 389 LRNA Eka Sari Lorena Transport Tbk. --U7---2 156 150 -6 -3.85 4 2,600 402,000 2 390 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 990 825 -165 -16.67 3,154 35,557,700 31,241,441,000 1 391 LTLS Lautan Luas Tbk. --U9---1 540 510 -30 -5.56 41 137,200 69,971,000 1 392 LUCK Sentral Mitra Informatika Tbk. --U9---2 600 595 -5 -0.83 3,677 7,498,100 4,392,019,000 2 393 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 0 0.00 0 0 0 2 394 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 395 MAIN Malindo Feedmill Tbk. --M3K--1 745 690 -55 -7.38 603 1,982,100 1,380,906,000 1 396 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 7 16,500 825,000 1 397 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 600 0 0.00 0 0 0 1 398 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,160 3,160 0 0.00 2 7,100 22,416,000 2 399 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 1,500 0 0.00 0 0 0 2 400 MAPI Mitra Adiperkasa Tbk. --M9K--1 810 760 -50 -6.17 3,529 18,565,800 13,899,601,500 1 401 MARI Mahaka Radio Integra Tbk. --M9---2 191 188 -3 -1.57 7 101,000 18,955,400 2 402 MARK Mark Dynamics Indonesia Tbk. --U3---1 454 454 0 0.00 173 1,143,900 516,112,400 1 403 MASA Multistrada Arah Sarana Tbk. --U4---1 488 488 0 0.00 7 1,300 579,600 1 404 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 7,000 0 0.00 0 0 0 1 405 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,930 1,910 -20 -1.04 1 100 191,000 2 406 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 364 346 -18 -4.95 292 1,346,100 471,583,200 1 407 MBTO Martina Berto Tbk. --U5---1 71 66 -5 -7.04 11 7,500 495,900 1 408 MCAS M Cash Integrasi Tbk. --U9---2 1,700 1,645 -55 -3.24 23 8,700 14,380,000 2 409 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 94 89 -5 -5.32 100 1,071,500 97,287,500 1 410 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 0 0 0 1 411 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,295 1,245 -50 -3.86 6,127 81,619,200 103,027,598,500 2 412 MDKI Emdeki Utama Tbk. --U3---2 176 179 3 1.70 4 2,000 363,400 2 413 MDLN Modernland Realty Tbk. --M6---1 154 149 -5 -3.25 404 7,728,400 1,152,429,000 1 414 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 415 MEDC Medco Energi Internasional Tbk. --M2K--1 665 535 -130 -19.55 2,981 66,067,500 38,508,006,000 1 416 MEGA Bank Mega Tbk. --U8---1 6,000 5,200 -800 -13.33 25 20,200 106,755,000 1 417 MERK Merck Tbk. --U5---2 2,010 1,965 -45 -2.24 18 6,000 11,542,500 2 418 META Nusantara Infrastructure Tbk. --U7---1 154 154 0 0.00 55 897,700 134,728,400 1 419 MFIN Mandala Multifinance Tbk. --U8---2 1,280 1,200 -80 -6.25 20 1,068,400 1,332,305,000 2 420 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 438 424 -14 -3.20 4 3,100 1,332,400 2 421 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 422 MGRO Mahkota Group Tbk. --M1K--1 725 710 -15 -2.07 175 1,600,700 1,127,820,000 1 423 MICE Multi Indocitra Tbk. --U9---2 352 328 -24 -6.82 12 5,600 1,866,200 2 424 MIDI Midi Utama Indonesia Tbk. --U9---2 1,230 1,230 0 0.00 6 250,700 308,373,000 2 425 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,420 2,160 -260 -10.74 881 3,972,300 8,726,692,000 1 426 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 6 9,100 455,000 2 427 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 0 0 0 2 428 MITI Mitra Investindo Tbk. --U2---2 51 51 0 0.00 0 0 0 2 429 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 0 0.00 41 1,552,700 77,635,000 2 430 MKPI Metropolitan Kentjana Tbk. --U6---2 15,975 15,975 0 0.00 0 0 0 2 431 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,900 14,450 -450 -3.02 17 52,800 762,497,500 1 432 MLIA Mulia Industrindo Tbk --U3---2 600 525 -75 -12.50 306 4,188,100 2,315,053,000 2 433 MLPL Multipolar Tbk. --M9---1 58 51 -7 -12.07 229 5,075,300 270,072,300 1 434 MLPT Multipolar Technology Tbk. --U9---1 396 400 4 1.01 4 1,700 670,000 1 435 MMLP Mega Manunggal Property Tbk. --M6---2 165 108 -57 -34.55 257 92,336,900 10,034,508,200 2 436 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,290 1,215 -75 -5.81 13,393 46,360,500 56,626,926,500 1 437 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 1,030 0 0.00 2 2,000 2,060,000 2 438 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 625 605 -20 -3.20 314 2,273,400 1,380,657,000 1 439 MPOW Megapower Makmur Tbk. --U7---2 64 63 -1 -1.56 76 194,500 12,278,700 2 440 MPPA Matahari Putra Prima Tbk. --U9---1 103 91 -12 -11.65 246 5,051,000 472,609,400 1 441 MPRO Maha Properti Indonesia Tbk. --U6---2 1,000 1,000 0 0.00 0 0 0 2 442 MRAT Mustika Ratu Tbk. --U5---1 146 126 -20 -13.70 12 7,700 1,020,700 1 443 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,900 4,790 -1,110 -18.81 8 1,300 6,331,000 2 444 MSIN MNC Studios International Tbk. --M9---2 390 380 -10 -2.56 30 16,100 6,170,400 2 445 MSKY MNC Sky Vision Tbk. --U9---1 1,580 1,580 0 0.00 0 0 0 1 446 MTDL Metrodata Electronics Tbk. --M9K--1 1,525 1,370 -155 -10.16 335 676,700 989,200,500 1 447 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 448 MTLA Metropolitan Land Tbk. --U6---1 458 430 -28 -6.11 19 129,800 57,429,800 1 449 MTPS Meta Epsi Tbk. --U7---2 286 286 0 0.00 0 0 0 2 450 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 0 0 0 2 451 MTSM Metro Realty Tbk. --U6---2 150 150 0 0.00 0 0 0 2 452 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 58 56 -2 -3.45 15 18,300 1,012,900 2 453 MYOH Samindo Resources Tbk. --U2---1 1,200 1,175 -25 -2.08 24 121,900 143,184,500 1 454 MYOR Mayora Indah Tbk. --M5KB-1 1,865 1,770 -95 -5.09 735 2,485,300 4,405,360,500 1 455 MYRX Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 456 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 457 MYTX Asia Pacific Investama Tbk. --U4---1 50 54 4 8.00 5 25,100 1,255,400 1 458 NASA Ayana Land International Tbk. --U9---2 199 199 0 0.00 0 0 0 2 459 NATO Nusantara Properti Internasional Tbk. --U9---2 1,100 1,100 0 0.00 1,418 45,602,400 48,957,033,000 2 460 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 128 130 2 1.56 1 3,300 429,000 2 461 NFCX NFC Indonesia Tbk. --U9---2 2,490 2,480 -10 -0.40 4 800 1,974,000 2 462 NICK Charnic Capital Tbk. --U9---2 306 296 -10 -3.27 5 9,300 2,609,200 2 463 NIKL Pelat Timah Nusantara Tbk. --U3---1 482 420 -62 -12.86 1,486 4,808,000 2,075,914,000 1 464 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 465 NIRO City Retail Developments Tbk. --U6---2 144 144 0 0.00 29 660,300 93,096,300 2 466 NISP Bank OCBC NISP Tbk. --U8---1 840 840 0 0.00 18 84,400 71,166,000 1 467 NOBU Bank Nationalnobu Tbk. --U8---1 915 915 0 0.00 0 0 0 1 468 NRCA Nusa Raya Cipta Tbk. --U6---1 324 310 -14 -4.32 54 160,300 49,177,800 1 469 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 470 NZIA Nusantara Almazia Tbk. --U6---1 460 460 0 0.00 0 0 0 1 471 OASA Protech Mitra Perkasa Tbk. --U7---2 370 370 0 0.00 2 200 74,000 2 472 OCAP Onix Capital Tbk. --U9---2 144 106 -38 -26.39 17 2,300 336,800 2 473 OKAS Ancora Indonesia Resources Tbk. --U9---2 98 91 -7 -7.14 15 58,200 5,205,700 2 474 OMRE Indonesia Prima Property Tbk --U6---2 580 600 20 3.45 1 100 60,000 2 475 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 80 79 -1 -1.25 92 894,300 70,629,100 2 476 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 1 1,000 50,000 1 477 PALM Provident Agro Tbk. --U1---2 190 195 5 2.63 1 100 19,500 2 478 PAMG Bima Sakti Pertiwi Tbk. --U6---1 149 148 -1 -0.67 9,077 74,410,100 11,405,968,200 1 479 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 83 83 0 0.00 0 0 0 2 480 PANR Panorama Sentrawisata Tbk. --U9---1 173 165 -8 -4.62 224 1,461,300 243,930,800 1 481 PANS Panin Sekuritas Tbk. --U8---1 1,090 955 -135 -12.39 51 63,000 60,666,500 1 482 PBID Panca Budi Idaman Tbk. --U3---1 970 875 -95 -9.79 24 264,100 233,376,000 1 483 PBRX Pan Brothers Tbk. --M4---1 396 394 -2 -0.51 19 19,500 7,676,000 1 484 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 750 0 0.00 0 0 0 1 485 PCAR Prima Cakrawala Abadi Tbk. --U5---2 248 264 16 6.45 18 50,700 13,719,000 2 486 PDES Destinasi Tirta Nusantara Tbk --U9---2 720 700 -20 -2.78 16 5,000 2,850,500 2 487 PEGE Panca Global Kapital Tbk. --U9---2 130 130 0 0.00 0 0 0 2 488 PEHA Phapros Tbk. --U5---2 960 900 -60 -6.25 31 10,100 9,238,500 2 489 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,345 1,170 -175 -13.01 8,794 87,316,700 105,901,672,500 1 490 PGJO Tourindo Guide Indonesia Tbk. --U----3 91 89 -2 -2.20 15 27,300 2,441,700 3 491 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 320 320 0 0.00 0 0 0 2 492 PICO Pelangi Indah Canindo Tbk --U3---2 560 530 -30 -5.36 21 15,500 8,254,500 2 493 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 780 780 0 0.00 4 4,800 3,743,500 1 494 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 7 3,000 150,000 2 495 PLAS Polaris Investama Tbk --U9---2 50 50 0 0.00 0 0 0 2 496 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,220 3,220 0 0.00 3 300 944,000 1 497 PMJS Putra Mandiri Jembar Tbk. --U9---2 124 123 -1 -0.81 29 434,500 53,449,400 2 498 PNBN Bank Pan Indonesia Tbk --M8K--1 1,135 1,015 -120 -10.57 773 10,240,100 10,579,005,500 1 499 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 2 2,200 110,000 1 500 PNIN Paninvest Tbk. --U8---1 960 905 -55 -5.73 61 201,100 183,158,000 1 501 PNLF Panin Financial Tbk. --M8K--1 254 236 -18 -7.09 866 27,766,400 6,633,735,000 1 502 PNSE Pudjiadi & Sons Tbk. --U9---2 300 300 0 0.00 0 0 0 2 503 POLA Pool Advista Finance Tbk. --U8---2 54 50 -4 -7.41 6 10,100 505,200 2 504 POLI Pollux Investasi Internasional Tbk. --U6---2 970 965 -5 -0.52 5 2,900 2,812,000 2 505 POLL Pollux Properti Indonesia Tbk. --U6---1 11,175 10,475 -700 -6.26 491 247,200 2,744,265,000 1 506 POLU Golden Flower Tbk. --U4---2 1,645 1,625 -20 -1.22 5 2,300 2,976,500 2 507 POLY Asia Pacific Fibers Tbk --U4---2 50 50 0 0.00 4 10,300 515,000 2 508 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 0 0 0 2 509 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 505 500 -5 -0.99 1 100 50,000 2 510 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 1 200 10,000 2 511 POWR Cikarang Listrindo Tbk. --M7---2 795 745 -50 -6.29 277 1,396,600 1,065,275,500 2 512 PPRE PP Presisi Tbk. --U7---1 159 142 -17 -10.69 4,474 24,832,100 3,735,512,400 1 513 PPRO PP Properti Tbk. --U6K--1 51 50 -1 -1.96 1,272 88,361,200 4,419,845,700 1 514 PRAS Prima Alloy Steel Universal Tbk. --U4---1 187 158 -29 -15.51 28 38,400 5,173,700 1 515 PRDA Prodia Widyahusada Tbk. --U9---1 3,600 3,200 -400 -11.11 28 134,200 442,613,000 1 516 PRIM Royal Prima Tbk. --U9---2 356 314 -42 -11.80 21 12,500 4,126,000 2 517 PSAB J Resources Asia Pasifik Tbk. --M2---2 220 192 -28 -12.73 5,920 139,041,000 28,190,868,200 2 518 PSDN Prasidha Aneka Niaga Tbk --U5---2 150 121 -29 -19.33 9 2,000 237,600 2 519 PSGO Palma Serasih Tbk. --U1---2 117 113 -4 -3.42 17 24,000 2,556,200 2 520 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 0 0.00 0 0 0 2 521 PSSI Pelita Samudera Shipping Tbk. --U7---1 165 163 -2 -1.21 25 1,150,200 181,154,400 1 522 PTBA Bukit Asam Tbk. --M2BXO1 2,450 2,210 -240 -9.80 7,735 38,358,000 87,823,802,000 1 523 PTIS Indo Straits Tbk. --U7---1 96 82 -14 -14.58 1 100 8,200 1 524 PTPP PP (Persero) Tbk. --M6XXO1 1,105 950 -155 -14.03 4,597 37,701,600 37,486,927,500 1 525 PTPW Pratama Widya Tbk. --U7---2 710 835 125 17.61 20 19,800 14,720,500 2 526 PTRO Petrosea Tbk. --M2---1 1,365 1,275 -90 -6.59 379 885,000 1,141,304,000 1 527 PTSN Sat Nusapersada Tbk --M4---1 212 198 -14 -6.60 84 854,200 172,527,000 1 528 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 4,550 0 0.00 0 0 0 2 529 PUDP Pudjiadi Prestige Tbk. --U9---1 286 286 0 0.00 0 0 0 1 530 PURA Putra Rajawali Kencana Tbk. --U7---2 141 139 -2 -1.42 2,221 11,044,900 1,537,414,900 2 531 PURE Trinitan Metals and Minerals Tbk. --U3---1 120 108 -12 -10.00 1,165 11,955,500 1,343,278,700 1 532 PWON Pakuwon Jati Tbk. --M6B3O1 530 500 -30 -5.66 3,528 56,924,500 28,911,529,500 1 533 PYFA Pyridam Farma Tbk --U5---2 164 162 -2 -1.22 5 2,200 354,800 2 534 PZZA Sarimelati Kencana Tbk. --U9---1 915 870 -45 -4.92 91 162,700 142,170,500 1 535 RAJA Rukun Raharja Tbk. --M7---1 101 92 -9 -8.91 2,361 19,471,300 1,851,780,400 1 536 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 945 880 -65 -6.88 646 5,695,000 5,063,130,000 1 537 RANC Supra Boga Lestari Tbk. --U9---1 274 274 0 0.00 3 5,200 1,424,800 1 538 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 51 50 -1 -1.96 33 938,000 46,900,000 1 539 RDTX Roda Vivatex Tbk --U6---1 5,200 4,560 -640 -12.31 1 100 456,000 1 540 REAL Repower Asia Indonesia Tbk. --U6---2 71 61 -10 -14.08 5,104 32,705,300 2,142,138,200 2 541 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 216 212 -4 -1.85 1 100 21,200 1 542 RICY Ricky Putra Globalindo Tbk --U4---1 140 140 0 0.00 1 500 70,000 1 543 RIGS Rig Tenders Indonesia Tbk. --U7---2 268 234 -34 -12.69 14 15,400 3,673,400 2 544 RIMO Rimo International Lestari Tbk --U6---2 50 50 0 0.00 0 0 0 2 545 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 476 474 -2 -0.42 87 553,500 262,359,000 2 546 RMBA Bentoel Internasional Investama Tbk. --U5---1 264 258 -6 -2.27 28 66,700 17,428,400 1 547 RODA Pikko Land Development Tbk. --U6---2 54 52 -2 -3.70 10 79,700 4,146,900 2 548 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,300 1,280 -20 -1.54 61 217,600 278,330,500 1 549 RUIS Radiant Utama Interinsco Tbk. --U2---2 198 180 -18 -9.09 5 5,300 955,000 2 550 SAFE Steady Safe Tbk --U7---2 202 218 16 7.92 69 237,900 48,379,400 2 551 SAME Sarana Meditama Metropolitan Tbk. --M9---2 170 150 -20 -11.76 25 533,000 78,230,000 2 552 SAPX Satria Antaran Prima Tbk. --U7---2 935 935 0 0.00 0 0 0 2 553 SATU Kota Satu Properti Tbk. --U6---2 50 50 0 0.00 6 35,200 1,760,300 2 554 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 2,700 0 0.00 0 0 0 2 555 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,125 9,125 0 0.00 1 500 4,562,500 1 556 SCMA Surya Citra Media Tbk. --M9XXO1 1,085 945 -140 -12.90 3,178 47,125,600 46,358,141,500 1 557 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 29,000 0 0.00 0 0 0 2 558 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 0 0.00 63 768,300 38,415,200 2 559 SDPC Millennium Pharmacon International Tbk. --U9---1 92 84 -8 -8.70 70 180,300 15,478,800 1 560 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 750 750 0 0.00 1 2,000 1,500,000 1 561 SFAN Surya Fajar Capital Tbk. --U9---2 885 860 -25 -2.82 49 176,300 150,199,000 2 562 SGRO Sampoerna Agro Tbk. --U1---1 2,390 2,300 -90 -3.77 3 500 1,150,000 1 563 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,590 4,590 0 0.00 0 0 0 2 564 SHIP Sillo Maritime Perdana Tbk. --U7---2 740 730 -10 -1.35 75 550,200 404,240,000 2 565 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,240 1,205 -35 -2.82 2,354 4,563,500 5,444,625,500 1 566 SILO Siloam International Hospitals Tbk. --M9K--1 6,350 6,225 -125 -1.97 183 167,200 1,037,392,500 1 567 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 568 SIMP Salim Ivomas Pratama Tbk. --M1---1 304 274 -30 -9.87 509 5,599,300 1,571,106,000 1 569 SINI Singaraja Putra Tbk. --U3---2 1,195 1,195 0 0.00 5 2,500 2,987,500 2 570 SIPD Sierad Produce Tbk. --U3---2 1,000 1,000 0 0.00 0 0 0 2 571 SKBM Sekar Bumi Tbk. --U5---2 300 300 0 0.00 0 0 0 2 572 SKLT Sekar Laut Tbk. --U5---2 1,610 1,610 0 0.00 0 0 0 2 573 SKRN Superkrane Mitra Utama Tbk. --M6---2 505 500 -5 -0.99 46 1,567,000 780,717,600 2 574 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 51 0 0.00 0 0 0 2 575 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,750 4,650 -100 -2.11 64 220,800 1,027,117,000 2 576 SMAR Smart Tbk. --U1---2 3,600 3,580 -20 -0.56 3 300 1,074,000 2 577 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 286 262 -24 -8.39 815 6,006,500 1,606,768,000 1 578 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 880 840 -40 -4.55 18 18,200 15,458,500 1 579 SMDM Suryamas Dutamakmur Tbk. --U6---2 114 95 -19 -16.67 1 100 9,500 2 580 SMDR Samudera Indonesia Tbk. --U7---1 177 168 -9 -5.08 76 787,300 134,096,700 1 581 SMGR Semen Indonesia (Persero) Tbk. --M3B3O1 10,800 9,525 -1,275 -11.81 3,306 4,296,000 42,053,370,000 1 582 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 196 194 -2 -1.02 28 171,600 32,987,800 1 583 SMMA Sinarmas Multiartha Tbk. --U8---1 13,500 13,500 0 0.00 0 0 0 1 584 SMMT Golden Eagle Energy Tbk. --U2---2 103 103 0 0.00 0 0 0 2 585 SMRA Summarecon Agung Tbk. --M6K--1 805 710 -95 -11.80 1,213 11,687,000 8,732,481,500 1 586 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 587 SMSM Selamat Sempurna Tbk. --U4K--1 1,440 1,375 -65 -4.51 703 3,219,400 4,463,887,000 1 588 SOCI Soechi Lines Tbk. --M7---1 111 98 -13 -11.71 829 14,415,400 1,437,819,900 1 589 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 5,000 0 0.00 0 0 0 1 590 SOSS Shield On Service Tbk. --U9---2 400 400 0 0.00 1 100 40,000 2 591 SOTS Satria Mega Kencana Tbk. --U9---2 200 208 8 4.00 2 200 41,600 2 592 SPMA Suparma Tbk. --U3---1 286 272 -14 -4.90 28 234,200 65,312,800 1 593 SPTO Surya Pertiwi Tbk. --M9K--2 795 770 -25 -3.14 83 252,700 196,856,500 2 594 SQMI Wilton Makmur Indonesia Tbk. --U9---2 350 344 -6 -1.71 5,730 52,406,900 18,483,155,400 2 595 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 194 -6 -3.00 17 24,100 4,570,400 1 596 SRIL Sri Rejeki Isman Tbk. --M4LKO1 200 187 -13 -6.50 1,275 18,912,500 3,610,318,500 1 597 SRSN Indo Acidatama Tbk --U3---1 62 60 -2 -3.23 148 2,333,400 139,965,200 1 598 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,380 3,360 -20 -0.59 27 51,800 174,562,000 2 599 SSIA Surya Semesta Internusa Tbk. --M6K--1 620 575 -45 -7.26 495 10,512,200 6,160,162,000 1 600 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 825 765 -60 -7.27 603 57,978,100 45,061,500,000 1 601 SSTM Sunson Textile Manufacture Tbk --U4---2 480 480 0 0.00 0 0 0 2 602 STAR Buana Artha Anugerah Tbk. --U4---1 145 145 0 0.00 43 378,800 53,415,400 1 603 STTP Siantar Top Tbk. --U5---2 6,000 6,000 0 0.00 1 100 600,000 2 604 SUGI Sugih Energy Tbk. --U9---2 50 50 0 0.00 0 0 0 2 605 SULI SLJ Global Tbk. --U3---1 50 50 0 0.00 1 2,000 100,000 1 606 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 4,000 0 0.00 0 0 0 2 607 SURE Super Energy Tbk. --U2---2 2,990 2,990 0 0.00 0 0 0 2 608 SWAT Sriwahana Adityakarta Tbk. --U3---2 77 75 -2 -2.60 70 1,033,500 77,906,900 2 609 TALF Tunas Alfin Tbk. --U3---2 260 254 -6 -2.31 14 3,100 741,000 2 610 TAMA Lancartama Sejati Tbk. --U6---2 244 232 -12 -4.92 586 4,820,200 1,135,194,200 2 611 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 152 117 -35 -23.03 745 715,200 90,192,800 2 612 TARA Sitara Propertindo Tbk. --U6---1 198 198 0 0.00 0 0 0 1 613 TAXI Express Transindo Utama Tbk. --U7---1 50 50 0 0.00 2 20,000 1,000,000 1 614 TBIG Tower Bersama Infrastructure Tbk. --M7LKO1 1,085 1,005 -80 -7.37 980 22,403,900 22,461,706,000 1 615 TBLA Tunas Baru Lampung Tbk. --M5---1 630 555 -75 -11.90 745 4,556,400 2,576,711,000 1 616 TBMS Tembaga Mulia Semanan Tbk. --U3---2 815 815 0 0.00 0 0 0 2 617 TCID Mandom Indonesia Tbk. --U5---1 9,500 9,500 0 0.00 0 0 0 1 618 TCPI Transcoal Pacific Tbk. --U7---2 5,925 5,500 -425 -7.17 6,222 6,651,200 37,950,162,500 2 619 TDPM Tridomain Performance Materials Tbk. --M3K--1 185 172 -13 -7.03 56 146,200 26,624,800 1 620 TEBE Dana Brata Luhur Tbk. --M7---2 1,755 1,740 -15 -0.85 113 255,700 446,033,000 2 621 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 150 125 -25 -16.67 4,405 72,862,200 9,813,002,000 1 622 TFAS Telefast Indonesia Tbk. --U9---2 115 100 -15 -13.04 50 840,200 85,904,700 2 623 TFCO Tifico Fiber Indonesia Tbk. --U4---2 340 340 0 0.00 0 0 0 2 624 TGKA Tigaraksa Satria Tbk. --U9---2 5,450 5,050 -400 -7.34 2 1,100 5,805,000 2 625 TGRA Terregra Asia Energy Tbk. --U7---1 84 78 -6 -7.14 168 1,449,800 116,649,200 1 626 TIFA Tifa Finance Tbk. --U8---2 200 200 0 0.00 4 17,700 3,540,000 2 627 TINS Timah Tbk. --M2K--1 600 530 -70 -11.67 1,561 16,534,000 9,072,734,500 1 628 TIRA Tira Austenite Tbk --U9---2 258 258 0 0.00 0 0 0 2 629 TIRT Tirta Mahakam Resources Tbk --U3---1 55 56 1 1.82 1 100 5,600 1 630 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3O1 7,300 6,400 -900 -12.33 3,339 2,851,000 19,000,925,000 1 631 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BXO1 3,750 3,500 -250 -6.67 10,871 109,347,300 386,589,290,000 1 632 TMAS Temas Tbk. --M7---1 79 76 -3 -3.80 211 2,466,800 186,963,900 1 633 TMPO Tempo Intimedia Tbk. --U9---2 145 147 2 1.38 1 100 14,700 2 634 TNCA Trimuda Nuansa Citra Tbk. --U7---2 224 220 -4 -1.79 3 800 179,000 2 635 TOBA Toba Bara Sejahtra Tbk. --U2---1 356 378 22 6.18 4 10,000 3,780,000 1 636 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 26 1,647,700 82,385,000 1 637 TOTL Total Bangun Persada Tbk. --M6---1 384 370 -14 -3.65 164 2,124,000 790,186,000 1 638 TOTO Surya Toto Indonesia Tbk. --U3---2 236 226 -10 -4.24 20 16,500 3,790,200 2 639 TOWR Sarana Menara Nusantara Tbk. --M7B3O1 840 770 -70 -8.33 5,913 62,027,000 48,382,261,000 1 640 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,700 7,500 -200 -2.60 1,140 2,824,300 19,899,332,500 2 641 TPMA Trans Power Marine Tbk. --U7---2 298 298 0 0.00 0 0 0 2 642 TRAM Trada Alam Minera Tbk. --U2---1 50 50 0 0.00 0 0 0 1 643 TRIL Triwira Insanlestari Tbk. --U9---2 50 50 0 0.00 0 0 0 2 644 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 135 126 -9 -6.67 2 1,100 147,600 1 645 TRIN Perintis Triniti Properti Tbk. --U6---2 210 195 -15 -7.14 614 5,790,100 1,140,426,700 2 646 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 647 TRIS Trisula International Tbk. --U4---2 290 290 0 0.00 21 48,100 13,798,600 2 648 TRST Trias Sentosa Tbk. --U3---1 390 380 -10 -2.56 26 646,700 245,739,000 1 649 TRUK Guna Timur Raya Tbk. --U7---2 80 79 -1 -1.25 17 209,600 16,707,400 2 650 TRUS Trust Finance Indonesia Tbk --U8---2 340 340 0 0.00 0 0 0 2 651 TSPC Tempo Scan Pacific Tbk. --U5---1 1,270 1,200 -70 -5.51 48 95,200 116,370,500 1 652 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,390 3,390 0 0.00 1 1,000 3,390,000 2 653 TURI Tunas Ridean Tbk. --U9---1 1,200 1,200 0 0.00 9 350,000 420,000,000 1 654 UCID Uni-Charm Indonesia Tbk. --U4---1 1,625 1,585 -40 -2.46 579 1,727,100 2,751,030,000 1 655 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,490 1,470 -20 -1.34 442 705,500 1,029,734,500 1 656 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,000 3,000 0 0.00 3 300 901,000 1 657 UNIT Nusantara Inti Corpora Tbk --U4---2 183 187 4 2.19 1 100 18,700 2 658 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 78 66 -12 -15.38 47 168,300 11,610,500 1 659 UNTR United Tractors Tbk. --M9BXO1 17,300 15,800 -1,500 -8.67 6,153 6,040,500 97,694,832,500 1 660 UNVR Unilever Indonesia Tbk. --M5BXO1 7,450 7,025 -425 -5.70 6,836 21,278,700 150,453,645,000 1 661 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,000 2,000 0 0.00 19 43,100 86,198,000 2 662 VICO Victoria Investama Tbk. --U8---1 106 106 0 0.00 14 14,000 1,362,200 1 663 VINS Victoria Insurance Tbk. --U8---2 100 108 8 8.00 383 322,700 35,366,700 2 664 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 5 13,200 660,000 1 665 VOKS Voksel Electric Tbk. --U4---1 300 296 -4 -1.33 10 15,400 4,170,800 1 666 VRNA Verena Multi Finance Tbk. --U8---2 119 119 0 0.00 0 0 0 2 667 WAPO Wahana Pronatural Tbk. --U9---2 85 85 0 0.00 0 0 0 2 668 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 226 188 -38 -16.81 3,182 57,415,700 11,431,417,700 1 669 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 118 113 -5 -4.24 247 1,142,000 131,820,900 1 670 WICO Wicaksana Overseas International Tbk. --U9---2 515 515 0 0.00 0 0 0 2 671 WIIM Wismilak Inti Makmur Tbk. --M5---1 120 110 -10 -8.33 146 1,837,200 205,620,700 1 672 WIKA Wijaya Karya (Persero) Tbk. --M6XXO1 1,795 1,480 -315 -17.55 5,557 26,706,900 41,654,221,000 1 673 WINS Wintermar Offshore Marine Tbk. --U7---1 91 90 -1 -1.10 18 4,443,300 397,979,400 1 674 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 276 258 -18 -6.52 90 691,400 177,268,200 1 675 WOOD Integra Indocabinet Tbk. --M5K--1 424 400 -24 -5.66 361 1,956,400 785,760,400 1 676 WOWS Ginting Jaya Energi Tbk. --U2---2 94 84 -10 -10.64 387 3,486,200 307,080,300 2 677 WSBP Waskita Beton Precast Tbk. --M3K--1 200 176 -24 -12.00 2,877 48,958,400 8,972,337,700 1 678 WSKT Waskita Karya (Persero) Tbk. --M6LKO1 975 830 -145 -14.87 5,457 43,167,900 37,767,009,000 1 679 WTON Wijaya Karya Beton Tbk. --M3K--1 346 314 -32 -9.25 888 8,475,600 2,720,570,200 1 680 YELO Yelooo Integra Datanet Tbk. --U9---2 51 50 -1 -1.96 26 174,000 8,700,200 2 681 YPAS Yanaprima Hastapersada Tbk --U3---2 179 179 0 0.00 0 0 0 2 682 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 200 0 0.00 0 0 0 2 683 ZBRA Zebra Nusantara Tbk --U9---2 50 50 0 0.00 22 35,000 1,772,300 2 684 ZINC Kapuas Prima Coal Tbk. --U2---2 300 294 -6 -2.00 184 20,468,700 6,047,196,200 2 685 ZONE Mega Perintis Tbk. --U4---2 456 450 -6 -1.32 37 312,900 141,894,600 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------