STOCK QUOTATION ------------------- DATE : Friday, 13 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 6,850 6,375 -475 -6.93 2,920 4,741,800 30,725,322,500 1 2 ABBA Mahaka Media Tbk. --U9---2 50 50 0 0.00 163 1,759,200 87,960,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 5,575 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. --U9---1 1,495 1,495 0 0.00 0 0 0 1 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,355 1,405 50 3.69 3,789 22,318,400 30,760,347,500 1 6 ACST Acset Indonusa Tbk. --U6---1 224 210 -14 -6.25 74 690,800 145,068,000 1 7 ADES Akasha Wira International Tbk. --U5---2 740 735 -5 -0.68 30 65,100 45,606,500 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 580 585 5 0.86 2,163 17,313,800 9,654,969,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,975 8,800 -175 -1.95 235 176,200 1,513,552,500 1 10 ADMG Polychem Indonesia Tbk --U3---1 104 98 -6 -5.77 70 810,500 80,836,300 1 11 ADRO Adaro Energy Tbk. --M2BX-1 830 830 0 0.00 8,606 90,075,800 72,426,083,500 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 422 416 -6 -1.42 17 284,600 118,513,600 2 13 AGII Aneka Gas Industri Tbk. --M3---1 494 490 -4 -0.81 58 161,300 77,136,400 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 117 113 -4 -3.42 521 6,781,800 761,427,600 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 140 135 -5 -3.57 20 64,100 8,658,500 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 0 0.00 6 21,400 1,070,000 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. --M9XX-1 1,850 1,805 -45 -2.43 3,211 18,790,200 32,884,756,500 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 246 230 -16 -6.50 10 8,900 2,164,800 2 23 ALDO Alkindo Naratama Tbk. --U3---2 440 440 0 0.00 2 200 88,000 2 24 ALKA Alakasa Industrindo Tbk --U3---2 284 284 0 0.00 0 0 0 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 212 198 -14 -6.60 5 3,500 728,000 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 398 400 2 0.50 2 1,000 400,000 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 300 2 0.67 3 600 179,000 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 110 148 38 34.55 26 148,700 22,007,600 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 228 218 -10 -4.39 28 53,100 11,370,800 2 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,200 3,200 0 0.00 0 0 0 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 384 390 6 1.56 2 1,100 429,000 2 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,080 2,570 490 23.56 28 15,500 33,279,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 750 715 -35 -4.67 45 3,329,500 2,436,778,500 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 2 5,900 295,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 695 700 5 0.72 2 600 420,000 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 490 478 -12 -2.45 7,506 117,132,200 55,292,891,600 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 108 105 -3 -2.78 9 11,500 1,165,800 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 0 0.00 2 10,500 7,350,000 2 39 APII Arita Prima Indonesia Tbk. --U9---2 220 220 0 0.00 0 0 0 2 40 APLI Asiaplast Industries Tbk. --U3---1 149 149 0 0.00 0 0 0 1 41 APLN Agung Podomoro Land Tbk. XRM6K--1 107 100 -7 -6.54 834 36,738,300 3,689,423,800 1 42 APOL Arpeni Pratama Ocean Line Tbk. --U7---1 50 50 0 0.00 0 0 0 1 43 ARGO Argo Pantes Tbk --U4---2 825 825 0 0.00 0 0 0 2 44 ARII Atlas Resources Tbk. --U2---2 625 620 -5 -0.80 5 10,200 6,322,000 2 45 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,500 1,420 -80 -5.33 8 1,000 1,449,000 2 46 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 47 ARNA Arwana Citramulia Tbk. --M3---1 408 380 -28 -6.86 120 1,670,000 635,537,600 1 48 ARTA Arthavest Tbk --U9---2 434 434 0 0.00 0 0 0 2 49 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 0 0.00 0 0 0 1 50 ARTO Bank Artos Indonesia Tbk. --U8---2 3,100 2,900 -200 -6.45 15 43,300 129,947,000 2 51 ASBI Asuransi Bintang Tbk. --U8---2 242 242 0 0.00 0 0 0 2 52 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 1,000 0 0.00 0 0 0 1 53 ASGR Astra Graphia Tbk. --U9---1 860 830 -30 -3.49 82 340,700 273,450,000 1 54 ASII Astra International Tbk. --M4BX-1 4,910 4,870 -40 -0.81 14,631 98,966,100 470,169,334,000 1 55 ASJT Asuransi Jasa Tania Tbk. --U8---2 119 111 -8 -6.72 32 36,200 4,114,000 2 56 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,100 1,085 -15 -1.36 53 83,600 89,727,500 1 57 ASPI Andalan Sakti Primaindo Tbk. --U6---2 344 400 56 16.28 3,352 42,779,300 15,117,730,200 2 58 ASRI Alam Sutera Realty Tbk. --M6---1 150 140 -10 -6.67 800 5,158,100 724,116,600 1 59 ASRM Asuransi Ramayana Tbk. --U8---2 1,850 1,850 0 0.00 4 600 1,104,000 2 60 ASSA Adi Sarana Armada Tbk. --M7K--1 434 416 -18 -4.15 79 6,234,300 2,553,921,600 1 61 ATIC Anabatic Technologies Tbk. --U9---1 700 700 0 0.00 0 0 0 1 62 AUTO Astra Otoparts Tbk. --M4---1 970 905 -65 -6.70 879 2,300,300 2,090,613,500 1 63 AYLS Agro Yasa Lestari Tbk. --U9---2 58 54 -4 -6.90 118 836,500 45,190,000 2 64 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 2 5,300 265,000 2 65 BACA Bank Capital Indonesia Tbk. --U8---2 400 470 70 17.50 6 1,900 919,000 2 66 BAJA Saranacentral Bajatama Tbk. --U3---2 52 51 -1 -1.92 39 728,000 36,537,000 2 67 BALI Bali Towerindo Sentra Tbk. --U7---2 715 665 -50 -6.99 11 7,000 4,912,500 2 68 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 0 0.00 1 300 15,000 1 69 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 3 1,100 55,000 2 70 BATA Sepatu Bata Tbk. --U4---1 600 625 25 4.17 5 1,500 937,000 1 71 BAYU Bayu Buana Tbk --U9---2 1,120 1,120 0 0.00 0 0 0 2 72 BBCA Bank Central Asia Tbk. --M8B3-1 27,800 28,300 500 1.80 27,728 42,338,000 1,155,685,242,500 1 73 BBHI Bank Harda Internasional Tbk. --U8---2 100 110 10 10.00 8 52,500 5,228,300 2 74 BBKP Bank Bukopin Tbk. --M8---1 128 125 -3 -2.34 729 8,045,400 987,235,300 1 75 BBLD Buana Finance Tbk. --U8---2 448 440 -8 -1.79 2 200 88,000 2 76 BBMD Bank Mestika Dharma Tbk. --U8---1 2,000 1,860 -140 -7.00 1 100 186,000 1 77 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 5,025 5,200 175 3.48 17,852 86,584,500 431,266,582,500 1 78 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,610 3,720 110 3.05 37,141 268,837,000 956,951,874,000 1 79 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 0 0.00 0 0 0 1 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,305 1,335 30 2.30 4,461 28,367,300 36,501,498,500 1 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 272 288 16 5.88 7 4,700 1,301,400 1 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 147 157 10 6.80 85 424,700 65,674,300 1 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 450 0 0.00 0 0 0 2 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 0 0.00 1 100 5,000 2 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,320 2,320 0 0.00 1,207 3,259,400 7,237,104,000 1 86 BEEF Estika Tata Tiara Tbk. --M1---2 212 238 26 12.26 245 942,600 199,074,600 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 8 567,900 28,395,000 2 88 BELL Trisula Textile Industries Tbk. --U4---2 800 1,000 200 25.00 20 28,400 22,087,000 2 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 208 200 -8 -3.85 941 7,647,400 1,522,892,100 2 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 116 114 -2 -1.72 585 25,836,500 2,858,286,900 1 91 BFIN BFI Finance Indonesia Tbk. --M8---2 408 380 -28 -6.86 126 5,043,100 1,918,021,800 2 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 3 33,900 1,695,000 2 93 BHIT MNC Investama Tbk. --M9---1 50 51 1 2.00 274 20,364,700 1,020,608,600 1 94 BIKA Binakarya Jaya Abadi Tbk. --U6---2 154 184 30 19.48 16 5,100 841,400 2 95 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 0 0.00 2 200 10,000 2 96 BINA Bank Ina Perdana Tbk. --U8---1 850 840 -10 -1.18 37 152,700 127,388,500 1 97 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 0 0 0 2 98 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 0 0 0 2 99 BIRD Blue Bird Tbk. --M7---1 1,930 2,000 70 3.63 252 1,275,500 2,425,679,500 1 100 BISI BISI International Tbk. --U1---1 825 825 0 0.00 65 136,400 105,821,500 1 101 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 855 850 -5 -0.58 1,528 8,397,000 6,934,922,500 1 102 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 530 520 -10 -1.89 1,915 11,460,800 5,779,984,800 1 103 BKDP Bukit Darmo Property Tbk --U6---2 50 50 0 0.00 0 0 0 2 104 BKSL Sentul City Tbk. --U6K--1 50 50 0 0.00 26 187,100 9,355,000 1 105 BKSW Bank QNB Indonesia Tbk. --U8---2 149 149 0 0.00 4 27,000 4,023,000 2 106 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 0 0 0 1 107 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 3,250 0 0.00 0 0 0 2 108 BLUE Berkah Prima Perkasa Tbk. --U9---2 505 498 -7 -1.39 59 61,600 30,680,600 2 109 BMAS Bank Maspion Indonesia Tbk. --U8---2 240 230 -10 -4.17 1 100 23,000 2 110 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 6,425 6,350 -75 -1.17 13,606 119,311,900 741,575,600,000 1 111 BMSR Bintang Mitra Semestaraya Tbk --U9---1 66 62 -4 -6.06 9 101,300 6,280,600 1 112 BMTR Global Mediacom Tbk. --M9K--1 252 236 -16 -6.35 279 11,676,700 2,755,701,200 1 113 BNBA Bank Bumi Arta Tbk. --U8---1 280 290 10 3.57 39 48,400 13,188,600 1 114 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 1 100 5,000 2 115 BNGA Bank CIMB Niaga Tbk. --M8K--1 720 700 -20 -2.78 552 5,580,800 3,877,074,000 1 116 BNII Bank Maybank Indonesia Tbk. --U8---1 151 143 -8 -5.30 117 1,062,900 151,964,100 1 117 BNLI Bank Permata Tbk. --M8K--1 1,275 1,235 -40 -3.14 1,212 24,625,800 29,897,447,000 1 118 BOGA Bintang Oto Global Tbk. --U9K--2 1,555 1,555 0 0.00 29 28,600 44,151,500 2 119 BOLA Bali Bintang Sejahtera Tbk. --U9---2 178 178 0 0.00 61 169,300 28,264,500 2 120 BOLT Garuda Metalindo Tbk. --U4---2 760 760 0 0.00 0 0 0 2 121 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 73 68 -5 -6.85 58 310,900 21,143,200 2 122 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,200 1,180 -20 -1.67 1 100 118,000 2 123 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 10,000 0 0.00 0 0 0 2 124 BPTR Batavia Prosperindo Trans Tbk. --M7---1 90 90 0 0.00 0 0 0 1 125 BRAM Indo Kordsa Tbk. --U4---1 4,120 4,120 0 0.00 0 0 0 1 126 BRIS Bank BRIsyariah Tbk. --M8---1 214 212 -2 -0.93 1,428 13,187,100 2,740,229,000 1 127 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 7 30,900 1,545,000 2 128 BRNA Berlina Tbk. --U3---2 1,045 1,045 0 0.00 0 0 0 2 129 BRPT Barito Pacific Tbk. --M3XX-1 700 655 -45 -6.43 6,862 89,126,400 59,245,621,500 1 130 BSDE Bumi Serpong Damai Tbk. --M6XX-1 855 815 -40 -4.68 3,668 22,993,800 18,737,047,500 1 131 BSIM Bank Sinarmas Tbk. --U8---1 520 515 -5 -0.96 2 400 203,000 1 132 BSSR Baramulti Suksessarana Tbk. --U2---2 1,755 1,720 -35 -1.99 35 11,700 20,301,000 2 133 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 1,750 0 0.00 0 0 0 2 134 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 0 0.00 0 0 0 2 135 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 136 BTON Betonjaya Manunggal Tbk. --U3---2 168 169 1 0.60 5 54,700 9,193,800 2 137 BTPN Bank BTPN Tbk. --U8---1 2,200 2,060 -140 -6.36 82 93,600 192,796,000 1 138 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 3,480 3,400 -80 -2.30 3,750 7,469,800 25,040,730,000 1 139 BUDI Budi Starch & Sweetener Tbk. --U5---1 86 83 -3 -3.49 88 321,500 26,411,700 1 140 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,250 1,250 0 0.00 0 0 0 2 141 BULL Buana Lintas Lautan Tbk. --M7---1 134 138 4 2.99 143 53,800,300 6,994,361,400 1 142 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 83 3,650,000 182,500,000 2 143 BUVA Bukit Uluwatu Villa Tbk. --U9---2 81 78 -3 -3.70 47 67,700 5,620,800 2 144 BVIC Bank Victoria International Tbk. --U8---1 57 59 2 3.51 141 2,659,400 151,793,700 1 145 BWPT Eagle High Plantations Tbk. --U1---1 80 79 -1 -1.25 531 33,063,200 2,520,035,800 1 146 BYAN Bayan Resources Tbk. --U2---1 15,200 15,200 0 0.00 0 0 0 1 147 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 0 0.00 7 40,400 2,020,000 2 148 CAMP Campina Ice Cream Industry Tbk. --U5---1 172 168 -4 -2.33 161 2,294,500 370,335,300 1 149 CANI Capitol Nusantara Indonesia Tbk. --U7---2 186 186 0 0.00 1 300 55,800 2 150 CARE Metro Healthcare Indonesia Tbk. --U9---2 103 139 36 34.95 5,231 115,647,600 14,869,955,000 2 151 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 75 85 10 13.33 117 9,793,800 778,322,100 1 152 CASA Capital Financial Indonesia Tbk. --U8---2 390 390 0 0.00 6 8,200 3,198,200 2 153 CASS Cardig Aero Services Tbk. --U7---2 570 570 0 0.00 0 0 0 2 154 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 206 193 -13 -6.31 193 2,650,100 516,143,800 2 155 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,355 1,275 -80 -5.90 59 78,900 103,179,000 1 156 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 52 53 1 1.92 89 1,166,400 58,606,700 2 157 CFIN Clipan Finance Indonesia Tbk. --U8---1 220 208 -12 -5.45 16 415,400 86,573,200 1 158 CINT Chitose Internasional Tbk. --U5---2 272 286 14 5.15 13 49,300 13,697,200 2 159 CITA Cita Mineral Investindo Tbk. --U2---2 1,950 1,950 0 0.00 0 0 0 2 160 CITY Natura City Developments Tbk. --U6---1 50 51 1 2.00 2 1,200 61,200 1 161 CKRA Cakra Mineral Tbk. --U2---2 76 76 0 0.00 0 0 0 2 162 CLAY Citra Putra Realty Tbk. --U9---2 2,860 2,880 20 0.70 48 267,000 757,901,000 2 163 CLEO Sariguna Primatirta Tbk. --M5K--1 392 384 -8 -2.04 529 6,576,800 2,497,420,600 1 164 CLPI Colorpak Indonesia Tbk. --U9---2 605 565 -40 -6.61 71 68,900 39,284,500 2 165 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,570 1,470 -100 -6.37 46 10,900 15,999,000 1 166 CMPP AirAsia Indonesia Tbk. --U7---2 184 184 0 0.00 0 0 0 2 167 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 0 0.00 1 100 5,000 1 168 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 250 0 0.00 0 0 0 2 169 CNTX Century Textile Industry Tbk. --U4---2 256 264 8 3.12 1 100 26,400 2 170 COCO Wahana Interfood Nusantara Tbk. --U5---2 810 830 20 2.47 16 12,700 10,417,000 2 171 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 0 0 0 2 172 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,450 5,550 100 1.83 5,131 12,554,800 66,878,400,000 1 173 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 2 500 25,000 2 174 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 1 100 5,000 1 175 CSAP Catur Sentosa Adiprana Tbk. --U9---1 426 420 -6 -1.41 25 1,362,000 546,183,200 1 176 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 2 12,500 625,000 2 177 CSRA Cisadane Sawit Raya Tbk. --U1---2 535 570 35 6.54 715 9,626,400 4,909,912,300 2 178 CTBN Citra Tubindo Tbk. --U3---1 2,370 2,370 0 0.00 0 0 0 1 179 CTRA Ciputra Development Tbk. --M6XX-1 725 710 -15 -2.07 1,739 17,844,000 12,320,682,500 1 180 CTTH Citatah Tbk. --U2---2 51 50 -1 -1.96 53 548,700 27,711,400 2 181 DADA Diamond Citra Propertindo Tbk. --U6---2 268 250 -18 -6.72 84 854,500 214,944,000 2 182 DART Duta Anggada Realty Tbk. --U6---1 260 260 0 0.00 0 0 0 1 183 DAYA Duta Intidaya Tbk. --U9---2 294 294 0 0.00 0 0 0 2 184 DEAL Dewata Freightinternational Tbk. --U7---2 202 188 -14 -6.93 67 516,600 97,120,800 2 185 DEFI Danasupra Erapacific Tbk. --U8---2 1,745 1,735 -10 -0.57 18 8,200 14,224,000 2 186 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 1 100 5,000 1 187 DFAM Dafam Property Indonesia Tbk. --U9---2 374 370 -4 -1.07 58 124,900 46,580,400 2 188 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 0 0 0 1 189 DIGI Arkadia Digital Media Tbk. --U9---2 1,690 1,690 0 0.00 0 0 0 2 190 DILD Intiland Development Tbk. --U6---1 218 226 8 3.67 183 2,082,600 456,404,200 1 191 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,575 1,575 0 0.00 0 0 0 2 192 DKFT Central Omega Resources Tbk. --M2---2 99 96 -3 -3.03 333 11,743,500 1,099,108,800 2 193 DLTA Delta Djakarta Tbk. --U5---1 5,200 4,850 -350 -6.73 18 13,900 68,300,000 1 194 DMAS Puradelta Lestari Tbk. --M6K--1 180 170 -10 -5.56 1,287 33,248,400 5,656,196,800 1 195 DMMX Digital Mediatama Maxima Tbk. --U9---2 89 83 -6 -6.74 124 2,928,900 243,832,900 2 196 DMND Diamond Food Indonesia Tbk. --U5---1 950 955 5 0.53 63 272,900 259,333,500 1 197 DNAR Bank Oke Indonesia Tbk. --U8---1 222 222 0 0.00 1 1,000 222,000 1 198 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,150 3,180 30 0.95 16 13,300 41,889,000 2 199 DOID Delta Dunia Makmur Tbk. --M2---1 124 116 -8 -6.45 334 8,121,400 944,840,300 1 200 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 220 220 0 0.00 0 0 0 1 201 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 86 0 0.00 0 0 0 1 202 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 82 80 -2 -2.44 39 279,900 22,063,800 1 203 DSNG Dharma Satya Nusantara Tbk. --M1---1 360 360 0 0.00 52 171,800 58,395,400 1 204 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 17,875 0 0.00 0 0 0 1 205 DUCK Jaya Bersama Indo Tbk. --U9---1 810 755 -55 -6.79 65 272,500 206,548,500 1 206 DUTI Duta Pertiwi Tbk --U6---2 4,990 4,990 0 0.00 0 0 0 2 207 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,060 2,000 -60 -2.91 17 44,300 88,596,500 1 208 DWGL Dwi Guna Laksana Tbk. --U9---2 262 248 -14 -5.34 9 9,400 2,353,400 2 209 DYAN Dyandra Media International Tbk. --M9---1 51 50 -1 -1.96 101 4,723,700 236,185,200 1 210 EAST Eastparc Hotel Tbk. --M9---2 62 59 -3 -4.84 231 4,160,200 244,280,700 2 211 ECII Electronic City Indonesia Tbk. --U9---2 760 760 0 0.00 5 10,500 7,975,000 2 212 EKAD Ekadharma International Tbk. --U3---1 840 830 -10 -1.19 216 367,300 290,468,000 1 213 ELSA Elnusa Tbk. --M2K--1 174 176 2 1.15 3,522 42,505,800 7,105,336,300 1 214 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 0 0 0 1 215 EMDE Megapolitan Developments Tbk. --U6---2 200 200 0 0.00 2 10,100 2,020,000 2 216 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 0 0.00 0 0 0 1 217 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 13 5,098,000 254,900,000 2 218 ENVY Envy Technologies Indonesia Tbk. --U9---2 278 278 0 0.00 0 0 0 2 219 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,020 2,200 180 8.91 13 10,300 20,583,000 2 220 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,260 1,385 125 9.92 2,206 11,989,100 15,265,306,000 1 221 ERTX Eratex Djaja Tbk. --U4---2 133 130 -3 -2.26 4 5,400 704,800 2 222 ESIP Sinergi Inti Plastindo Tbk. --U3---2 150 154 4 2.67 55 1,156,300 177,175,300 2 223 ESSA Surya Esa Perkasa Tbk. --M2K--1 150 160 10 6.67 346 5,520,000 793,950,600 1 224 ESTA Esta Multi Usaha Tbk. --U9---2 224 210 -14 -6.25 10 33,200 6,972,000 2 225 ESTI Ever Shine Tex Tbk. --U4---1 50 50 0 0.00 0 0 0 1 226 ETWA Eterindo Wahanatama Tbk --U3---1 57 55 -2 -3.51 1 1,000 55,000 1 227 EXCL XL Axiata Tbk. --M7BX-1 1,865 1,800 -65 -3.49 3,845 20,056,500 35,788,774,500 1 228 FAST Fast Food Indonesia Tbk. --U9---2 1,080 1,080 0 0.00 5 5,500 5,940,000 2 229 FASW Fajar Surya Wisesa Tbk. --U3---1 7,025 6,950 -75 -1.07 1 500 3,475,000 1 230 FILM MD Pictures Tbk. --U9---1 124 121 -3 -2.42 273 2,595,300 312,354,800 1 231 FINN First Indo American Leasing Tbk. --U8---2 50 50 0 0.00 0 0 0 2 232 FIRE Alfa Energi Investama Tbk. --U2---2 134 125 -9 -6.72 463 2,740,700 345,998,900 2 233 FISH FKS Multi Agro Tbk. --U9---2 2,480 2,430 -50 -2.02 1 200 486,000 2 234 FITT Hotel Fitra International Tbk. --U9---2 57 56 -1 -1.75 2 1,400 78,700 2 235 FMII Fortune Mate Indonesia Tbk --U6---2 585 680 95 16.24 2 200 140,500 2 236 FOOD Sentra Food Indonesia Tbk. --U5---2 82 77 -5 -6.10 40 198,800 15,316,300 2 237 FORU Fortune Indonesia Tbk --U9---2 97 97 0 0.00 0 0 0 2 238 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 0 0.00 0 0 0 1 239 FPNI Lotte Chemical Titan Tbk. --U3---2 69 65 -4 -5.80 52 729,800 47,462,100 2 240 FREN Smartfren Telecom Tbk. --U7---1 67 63 -4 -5.97 609 7,919,600 498,934,900 1 241 FUJI Fuji Finance Indonesia Tbk. --U8---2 99 104 5 5.05 22 281,700 27,656,400 2 242 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 0 0 0 1 243 GDST Gunawan Dianjaya Steel Tbk. --U3---2 51 51 0 0.00 137 1,186,300 60,005,200 2 244 GDYR Goodyear Indonesia Tbk. --U4---1 1,700 1,700 0 0.00 0 0 0 1 245 GEMA Gema Grahasarana Tbk. --U9---2 360 360 0 0.00 0 0 0 2 246 GEMS Golden Energy Mines Tbk. --U2---1 2,550 2,550 0 0.00 0 0 0 1 247 GGRM Gudang Garam Tbk. --M5B3-1 44,000 41,600 -2,400 -5.45 3,857 1,733,100 72,513,837,500 1 248 GGRP Gunung Raja Paksi Tbk. --U3---2 360 370 10 2.78 9 6,500 2,433,000 2 249 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,440 1,390 -50 -3.47 3 300 407,000 1 250 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 226 222 -4 -1.77 2,065 16,959,000 3,683,461,800 1 251 GJTL Gajah Tunggal Tbk. --M4---1 328 328 0 0.00 276 2,157,900 669,851,800 1 252 GLOB Global Teleshop Tbk. --U9---2 276 290 14 5.07 3 1,200 350,400 2 253 GLVA Galva Technologies Tbk. --U9---2 258 240 -18 -6.98 69 359,500 86,708,200 2 254 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 69 69 0 0.00 598 10,005,700 660,284,500 1 255 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,000 18,700 -300 -1.58 1 300 5,610,000 2 256 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 180 180 0 0.00 7 302,600 54,436,800 2 257 GOLL Golden Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 258 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,140 1,170 30 2.63 84 96,800 105,657,000 1 259 GPRA Perdana Gapuraprima Tbk. --U6---1 51 52 1 1.96 181 16,595,700 850,085,000 1 260 GREN Evergreen Invesco Tbk. --U9---1 328 328 0 0.00 0 0 0 1 261 GSMF Equity Development Investment Tbk. --U8---2 117 125 8 6.84 2 500 59,300 2 262 GTBO Garda Tujuh Buana Tbk --U2---2 76 85 9 11.84 31 202,500 16,666,700 2 263 GWSA Greenwood Sejahtera Tbk. --U6---1 106 105 -1 -0.94 56 194,100 20,734,500 1 264 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 0 0 0 1 265 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 266 HDFA Radana Bhaskara Finance Tbk. --U8---1 148 148 0 0.00 0 0 0 1 267 HDIT Hensel Davest Indonesia Tbk. --U9---1 498 535 37 7.43 1 200 107,000 1 268 HDTX Panasia Indo Resources Tbk. --U4---1 120 120 0 0.00 0 0 0 1 269 HEAL Medikaloka Hermina Tbk. --U9---1 2,480 2,540 60 2.42 48 1,049,900 2,454,769,000 1 270 HELI Jaya Trishindo Tbk. --U7---2 157 150 -7 -4.46 11 137,700 21,155,300 2 271 HERO Hero Supermarket Tbk. --U9---1 705 705 0 0.00 0 0 0 1 272 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,710 2,530 -180 -6.64 196 237,900 605,621,000 1 273 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 585 585 0 0.00 2 3,200 1,872,000 1 274 HKMU HK Metals Utama Tbk. --U9---1 118 118 0 0.00 181 5,654,300 656,374,100 1 275 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,550 1,510 -40 -2.58 6,697 58,737,700 87,030,616,500 1 276 HOKI Buyung Poetra Sembada Tbk. --U5K--1 845 830 -15 -1.78 532 15,622,700 12,739,010,500 1 277 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 0 0.00 0 0 0 2 278 HOTL Saraswati Griya Lestari Tbk. --U9---1 92 100 8 8.70 6 10,500 1,046,000 1 279 HRME Menteng Heritage Realty Tbk. --U9---2 905 910 5 0.55 251 70,697,700 65,138,769,000 2 280 HRTA Hartadinata Abadi Tbk. --M5---1 252 248 -4 -1.59 34 352,900 87,126,800 1 281 HRUM Harum Energy Tbk. --M2K--1 1,200 1,190 -10 -0.83 286 3,758,100 4,362,273,000 1 282 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 1 100 5,000 2 283 IBFN Intan Baruprana Finance Tbk. --U8---2 334 334 0 0.00 0 0 0 2 284 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 8,300 0 0.00 0 0 0 1 285 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,525 10,975 450 4.28 5,573 9,473,800 100,817,152,500 1 286 ICON Island Concepts Indonesia Tbk. --U9---2 57 57 0 0.00 4 1,200 68,800 2 287 IDPR Indonesia Pondasi Raya Tbk. --U6---1 312 292 -20 -6.41 6 510,200 153,079,400 1 288 IFII Indonesia Fibreboard Industry Tbk. --U3---1 127 123 -4 -3.15 71 1,098,500 131,072,300 1 289 IFSH Ifishdeco Tbk. --U2---2 358 440 82 22.91 3 700 244,400 2 290 IGAR Champion Pacific Indonesia Tbk. --U3---1 264 262 -2 -0.76 15 186,900 46,180,600 1 291 IIKP Inti Agri Resources Tbk --U5---2 50 50 0 0.00 0 0 0 2 292 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 0 0.00 0 0 0 1 293 IKAN Era Mandiri Cemerlang Tbk. --U5---2 146 146 0 0.00 68 854,400 123,037,700 2 294 IKBI Sumi Indo Kabel Tbk. --U4---2 244 244 0 0.00 0 0 0 2 295 IMAS Indomobil Sukses Internasional Tbk. --M4---1 535 520 -15 -2.80 274 1,054,100 530,737,900 1 296 IMJS Indomobil Multi Jasa Tbk. --M8---1 170 169 -1 -0.59 66 1,555,600 251,127,800 1 297 IMPC Impack Pratama Industri Tbk. --U3---2 1,030 1,030 0 0.00 19 207,600 213,703,000 2 298 INAF Indofarma (Persero) Tbk. --U5---1 570 600 30 5.26 1,458 4,459,100 2,599,864,500 1 299 INAI Indal Aluminium Industry Tbk. --U3---2 366 370 4 1.09 15 19,800 6,946,600 2 300 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 0 0 0 2 301 INCI Intanwijaya Internasional Tbk --U3---1 368 350 -18 -4.89 5 2,600 904,000 1 302 INCO Vale Indonesia Tbk. --M2XX-1 1,930 1,910 -20 -1.04 2,254 19,489,400 36,668,748,500 1 303 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,650 6,900 250 3.76 7,466 21,040,100 142,252,667,500 1 304 INDO Royalindo Investa Wijaya Tbk. --U6---2 63 60 -3 -4.76 36 172,100 10,176,700 2 305 INDR Indo-Rama Synthetics Tbk. --U4---1 1,800 1,785 -15 -0.83 72 37,500 64,869,500 1 306 INDS Indospring Tbk. --M4---1 1,690 1,640 -50 -2.96 7 10,500 16,752,000 1 307 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 13 230,700 11,535,000 2 308 INDY Indika Energy Tbk. --M2K--1 540 515 -25 -4.63 1,119 5,475,100 2,804,578,000 1 309 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,900 4,870 -30 -0.61 5,731 12,027,500 57,589,008,500 1 310 INOV Inocycle Technology Group Tbk. --M3---2 286 266 -20 -6.99 63 269,200 73,609,200 2 311 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 0 0.00 3 1,500 75,000 1 312 INPP Indonesian Paradise Property Tbk. --U9---2 700 700 0 0.00 0 0 0 2 313 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,650 3,670 20 0.55 63 288,600 1,056,526,000 2 314 INRU Toba Pulp Lestari Tbk. --U3---2 860 860 0 0.00 0 0 0 2 315 INTA Intraco Penta Tbk. --U9---2 432 432 0 0.00 2 8,700 3,758,400 2 316 INTD Inter Delta Tbk --U9---2 216 216 0 0.00 0 0 0 2 317 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,050 11,275 -775 -6.43 4,468 3,394,100 38,589,680,000 1 318 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 302 296 -6 -1.99 351 2,361,200 680,505,200 2 319 IPCM Jasa Armada Indonesia Tbk. --U7---2 129 120 -9 -6.98 49 201,100 24,132,000 2 320 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 57 57 0 0.00 22 659,900 35,987,400 1 321 IPTV MNC Vision Networks Tbk. --U9---1 352 364 12 3.41 237 1,729,500 609,169,800 1 322 IRRA Itama Ranoraya Tbk. --U9---2 560 530 -30 -5.36 383 3,073,500 1,649,342,500 2 323 ISAT Indosat Tbk. --M7K--1 1,715 1,695 -20 -1.17 1,332 3,121,400 5,138,147,000 1 324 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 117 117 0 0.00 274 4,267,900 485,637,600 1 325 ITIC Indonesian Tobacco Tbk. --U5---2 1,915 2,000 85 4.44 3,149 9,298,600 17,655,714,000 2 326 ITMA Sumber Energi Andalan Tbk. --U9---2 252 260 8 3.17 21 25,054,300 6,013,604,000 2 327 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,300 7,975 -325 -3.92 2,045 2,625,200 20,754,865,000 1 328 JAST Jasnita Telekomindo Tbk. --U7---2 1,025 955 -70 -6.83 69 86,700 85,488,500 2 329 JAWA Jaya Agra Wattie Tbk. --U1---1 72 72 0 0.00 0 0 0 1 330 JAYA Armada Berjaya Trans Tbk. --U7---2 68 73 5 7.35 40 271,700 18,267,900 2 331 JECC Jembo Cable Company Tbk. --U4---2 4,810 4,810 0 0.00 0 0 0 2 332 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 0 0.00 0 0 0 2 333 JIHD Jakarta International Hotels & Development Tbk. --U9---2 545 545 0 0.00 4 947,100 516,144,500 2 334 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 394 380 -14 -3.55 6 100,400 38,159,400 1 335 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 60 0 0.00 0 0 0 2 336 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 550 515 -35 -6.36 5 4,700 2,439,000 2 337 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,200 1,160 -40 -3.33 2,732 13,867,700 15,891,701,000 1 338 JRPT Jaya Real Property Tbk. --M6K--1 428 404 -24 -5.61 474 5,857,500 2,362,415,600 1 339 JSKY Sky Energy Indonesia Tbk. --U4---1 82 80 -2 -2.44 512 9,614,200 747,237,900 1 340 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,900 3,700 -200 -5.13 5,089 16,649,200 61,597,741,000 1 341 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,040 1,000 -40 -3.85 1 100 100,000 2 342 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 945 945 0 0.00 9 127,900 120,865,500 2 343 KAEF Kimia Farma (Persero) Tbk. --M5---1 695 720 25 3.60 2,203 8,762,900 6,168,047,500 1 344 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 0 0.00 0 0 0 2 345 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 0 0.00 166 3,439,000 172,059,100 2 346 KBLI KMI Wire & Cable Tbk. --M4K--1 374 360 -14 -3.74 235 3,884,200 1,356,611,200 1 347 KBLM Kabelindo Murni Tbk. --U4---2 250 238 -12 -4.80 48 145,700 35,240,600 2 348 KBLV First Media Tbk. --U9---2 340 348 8 2.35 3 4,900 1,705,200 2 349 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 50 0 0.00 0 0 0 2 350 KDSI Kedawung Setia Industrial Tbk. --U3---2 800 810 10 1.25 11 7,900 6,092,000 2 351 KEEN Kencana Energi Lestari Tbk. --M7---1 350 332 -18 -5.14 75 2,419,500 808,416,000 1 352 KEJU Mulia Boga Raya Tbk. --U5---2 780 750 -30 -3.85 24 60,200 44,465,000 2 353 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 0 0.00 1 2,500 125,000 2 354 KICI Kedaung Indah Can Tbk --U5---1 240 224 -16 -6.67 2 500 112,000 1 355 KIJA Kawasan Industri Jababeka Tbk. --M6---1 264 260 -4 -1.52 2,289 11,243,600 2,878,004,000 1 356 KINO Kino Indonesia Tbk. --M5---1 3,000 2,790 -210 -7.00 241 5,908,700 16,489,719,000 1 357 KIOS Kioson Komersial Indonesia Tbk. --U9---2 166 160 -6 -3.61 4 400 74,100 2 358 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,275 1,275 0 0.00 0 0 0 2 359 KKGI Resource Alam Indonesia Tbk. --U2---1 192 190 -2 -1.04 12 76,300 14,522,900 1 360 KLBF Kalbe Farma Tbk. --M5BX-1 1,045 1,040 -5 -0.48 7,095 50,445,900 51,156,321,000 1 361 KMTR Kirana Megatara Tbk. --U3---2 202 190 -12 -5.94 11 37,000 7,033,400 2 362 KOBX Kobexindo Tractors Tbk. --U9---1 90 84 -6 -6.67 48 267,300 22,496,200 1 363 KOIN Kokoh Inti Arebama Tbk --U9---2 100 100 0 0.00 0 0 0 2 364 KONI Perdana Bangun Pusaka Tbk --U9---2 600 600 0 0.00 0 0 0 2 365 KOPI Mitra Energi Persada Tbk. --U7---2 605 600 -5 -0.83 1 2,000 1,200,000 2 366 KOTA DMS Propertindo Tbk. --U6---1 590 550 -40 -6.78 7 33,500 18,428,500 1 367 KPAL Steadfast Marine Tbk. --U4---1 106 112 6 5.66 1,359 3,294,900 405,650,700 1 368 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 8 54,300 2,715,000 2 369 KPIG MNC Land Tbk. --M9---2 117 124 7 5.98 711 4,382,500 534,799,300 2 370 KRAH Grand Kartech Tbk. --U4---2 1,265 1,180 -85 -6.72 2 2,000 2,400,000 2 371 KRAS Krakatau Steel (Persero) Tbk. --U3---1 183 183 0 0.00 332 6,171,700 1,068,700,100 1 372 KREN Kresna Graha Investama Tbk. --U9---1 446 446 0 0.00 492 6,069,900 2,666,970,200 1 373 LAND Trimitra Propertindo Tbk. --U6---2 420 484 64 15.24 51 120,000 50,577,200 2 374 LAPD Leyand International Tbk. --U7---2 50 50 0 0.00 0 0 0 2 375 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 114 0 0.00 0 0 0 2 376 LCKM LCK Global Kedaton Tbk. --U7---2 324 324 0 0.00 7 24,700 7,680,600 2 377 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 0 0 0 1 378 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,600 5,600 0 0.00 2 47,000 263,200,000 1 379 LINK Link Net Tbk. --M9---1 3,340 3,450 110 3.29 461 4,747,000 16,329,198,000 1 380 LION Lion Metal Works Tbk. --U3---1 450 450 0 0.00 0 0 0 1 381 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 0 0.00 18 222,600 11,130,000 2 382 LMPI Langgeng Makmur Industri Tbk. --U5---2 81 90 9 11.11 3 5,200 423,000 2 383 LMSH Lionmesh Prima Tbk. --U3---2 244 244 0 0.00 4 500 126,200 2 384 LPCK Lippo Cikarang Tbk --U6---1 595 570 -25 -4.20 191 1,241,900 691,763,000 1 385 LPGI Lippo General Insurance Tbk. --U8---1 3,650 3,650 0 0.00 0 0 0 1 386 LPIN Multi Prima Sejahtera Tbk --U4---2 187 178 -9 -4.81 3 5,200 966,400 2 387 LPKR Lippo Karawaci Tbk. --M6K--1 210 198 -12 -5.71 3,190 153,139,800 30,665,303,900 1 388 LPLI Star Pacific Tbk --U9---2 83 82 -1 -1.20 21 32,000 2,530,900 2 389 LPPF Matahari Department Store Tbk. --M9XX-1 2,270 2,120 -150 -6.61 3,009 7,577,400 16,308,104,000 1 390 LPPS Lippo Securities Tbk. --U8---2 72 72 0 0.00 0 0 0 2 391 LRNA Eka Sari Lorena Transport Tbk. --U7---2 158 150 -8 -5.06 10 13,900 2,063,600 2 392 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 695 705 10 1.44 2,051 23,934,400 16,039,254,500 1 393 LTLS Lautan Luas Tbk. --U9---1 530 505 -25 -4.72 9 140,600 71,017,500 1 394 LUCK Sentral Mitra Informatika Tbk. --U9---2 585 545 -40 -6.84 522 775,400 422,644,000 2 395 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 0 0.00 0 0 0 2 396 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 0 0.00 1 100 5,000 2 397 MAIN Malindo Feedmill Tbk. --M3K--1 620 605 -15 -2.42 515 2,454,500 1,441,560,500 1 398 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 4 4,200 210,000 1 399 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 600 0 0.00 0 0 0 1 400 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,900 3,210 310 10.69 6 4,000 11,233,000 2 401 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,605 1,605 0 0.00 0 0 0 2 402 MAPI Mitra Adiperkasa Tbk. --M9K--1 650 670 20 3.08 1,650 15,080,500 9,627,108,500 1 403 MARI Mahaka Radio Integra Tbk. --M9---2 177 175 -2 -1.13 1 200 35,000 2 404 MARK Mark Dynamics Indonesia Tbk. --U3---1 442 428 -14 -3.17 216 1,446,100 629,882,000 1 405 MASA Multistrada Arah Sarana Tbk. --U4---1 498 498 0 0.00 0 0 0 1 406 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 6,400 0 0.00 0 0 0 1 407 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,800 1,690 -110 -6.11 61 117,300 198,186,000 2 408 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 306 292 -14 -4.58 174 957,300 278,484,800 1 409 MBTO Martina Berto Tbk. --U5---1 69 68 -1 -1.45 8 2,700 187,400 1 410 MCAS M Cash Integrasi Tbk. --U9---2 1,700 1,585 -115 -6.76 11 3,100 4,939,500 2 411 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 81 79 -2 -2.47 140 3,407,700 261,183,800 1 412 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 1 100 5,000 1 413 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,125 1,125 0 0.00 3,282 97,867,000 104,573,445,000 2 414 MDKI Emdeki Utama Tbk. --U3---2 166 155 -11 -6.63 43 61,800 9,597,000 2 415 MDLN Modernland Realty Tbk. --M6---1 146 146 0 0.00 279 17,081,200 2,481,725,700 1 416 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 417 MEDC Medco Energi Internasional Tbk. --M2K--1 478 460 -18 -3.77 2,210 28,248,800 12,830,889,200 1 418 MEGA Bank Mega Tbk. --U8---1 5,650 5,675 25 0.44 34 9,900 55,332,500 1 419 MERK Merck Tbk. --U5---2 1,880 1,850 -30 -1.60 65 99,500 174,817,000 2 420 META Nusantara Infrastructure Tbk. --U7---1 145 141 -4 -2.76 49 123,300 17,045,600 1 421 MFIN Mandala Multifinance Tbk. --U8---2 1,110 1,140 30 2.70 54 959,400 1,036,211,500 2 422 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 350 348 -2 -0.57 19 4,500 1,531,000 2 423 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 424 MGRO Mahkota Group Tbk. --M1K--1 680 680 0 0.00 146 1,444,400 960,014,500 1 425 MICE Multi Indocitra Tbk. --U9---2 302 352 50 16.56 9 4,500 1,480,000 2 426 MIDI Midi Utama Indonesia Tbk. --U9---2 1,190 1,240 50 4.20 6 1,500 1,827,500 2 427 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,935 1,855 -80 -4.13 580 997,400 1,841,618,500 1 428 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 429 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 0 0 0 2 430 MITI Mitra Investindo Tbk. --U2---2 51 51 0 0.00 0 0 0 2 431 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 0 0.00 0 0 0 2 432 MKPI Metropolitan Kentjana Tbk. --U6---2 15,950 15,950 0 0.00 1 100 1,595,000 2 433 MLBI Multi Bintang Indonesia Tbk. --U5---1 13,675 13,525 -150 -1.10 71 105,100 1,389,115,000 1 434 MLIA Mulia Industrindo Tbk --U3---2 470 468 -2 -0.43 192 4,556,900 2,116,593,400 2 435 MLPL Multipolar Tbk. --M9---1 52 51 -1 -1.92 170 15,977,000 807,797,700 1 436 MLPT Multipolar Technology Tbk. --U9---1 358 342 -16 -4.47 5 900 307,800 1 437 MMLP Mega Manunggal Property Tbk. --M6---2 113 119 6 5.31 91 11,515,000 1,276,815,100 2 438 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,070 1,000 -70 -6.54 4,741 56,159,000 56,531,887,500 1 439 MOLI Madusari Murni Indah Tbk. --U3---2 1,095 1,095 0 0.00 0 0 0 2 440 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 570 555 -15 -2.63 389 2,538,900 1,382,873,000 1 441 MPOW Megapower Makmur Tbk. --U7---2 61 57 -4 -6.56 3 1,400 80,600 2 442 MPPA Matahari Putra Prima Tbk. --U9---1 86 85 -1 -1.16 192 1,724,500 139,296,600 1 443 MPRO Maha Properti Indonesia Tbk. --U6---2 895 995 100 11.17 6 600 616,500 2 444 MRAT Mustika Ratu Tbk. --U5---1 138 136 -2 -1.45 13 83,800 11,715,700 1 445 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,980 4,950 -30 -0.60 1 100 495,000 2 446 MSIN MNC Studios International Tbk. --M9---2 370 346 -24 -6.49 59 215,800 75,486,800 2 447 MSKY MNC Sky Vision Tbk. --U9---1 1,450 1,450 0 0.00 0 0 0 1 448 MTDL Metrodata Electronics Tbk. --M9K--1 1,255 1,200 -55 -4.38 264 481,900 573,700,000 1 449 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 450 MTLA Metropolitan Land Tbk. --U6---1 410 414 4 0.98 28 250,500 97,539,200 1 451 MTPS Meta Epsi Tbk. --U7---2 296 276 -20 -6.76 4 600 165,600 2 452 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 0 0 0 2 453 MTSM Metro Realty Tbk. --U6---2 181 179 -2 -1.10 4 400 70,900 2 454 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 51 50 -1 -1.96 55 162,700 8,156,100 2 455 MYOH Samindo Resources Tbk. --U2---1 1,220 1,210 -10 -0.82 38 784,200 946,328,000 1 456 MYOR Mayora Indah Tbk. --M5KB-1 1,795 1,805 10 0.56 796 1,505,100 2,559,554,000 1 457 MYRX Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 458 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 459 MYTX Asia Pacific Investama Tbk. --U4---1 50 50 0 0.00 2 39,300 1,965,000 1 460 NASA Ayana Land International Tbk. --U9---2 199 199 0 0.00 0 0 0 2 461 NATO Nusantara Properti Internasional Tbk. --U9---2 1,030 1,030 0 0.00 1,749 49,731,700 50,572,939,500 2 462 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 130 129 -1 -0.77 2 5,700 735,300 2 463 NFCX NFC Indonesia Tbk. --U9---2 2,280 2,350 70 3.07 10 1,700 3,901,000 2 464 NICK Charnic Capital Tbk. --U9---2 294 294 0 0.00 0 0 0 2 465 NIKL Pelat Timah Nusantara Tbk. --U3---1 348 338 -10 -2.87 1,163 3,606,400 1,215,503,200 1 466 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 467 NIRO City Retail Developments Tbk. --U6---2 137 137 0 0.00 3 60,100 8,233,800 2 468 NISP Bank OCBC NISP Tbk. --U8---1 815 835 20 2.45 19 12,000 9,696,000 1 469 NOBU Bank Nationalnobu Tbk. --U8---1 915 915 0 0.00 0 0 0 1 470 NRCA Nusa Raya Cipta Tbk. --U6---1 284 280 -4 -1.41 77 597,700 160,157,800 1 471 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 472 NZIA Nusantara Almazia Tbk. --U6---1 460 450 -10 -2.17 2 396,000 178,200,000 1 473 OASA Protech Mitra Perkasa Tbk. --U7---2 370 360 -10 -2.70 2 5,000 1,800,000 2 474 OCAP Onix Capital Tbk. --U9---2 105 139 34 32.38 6 2,300 279,200 2 475 OKAS Ancora Indonesia Resources Tbk. --U9---2 88 90 2 2.27 58 123,100 12,000,800 2 476 OMRE Indonesia Prima Property Tbk --U6---2 610 610 0 0.00 0 0 0 2 477 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 75 71 -4 -5.33 146 2,488,900 177,297,300 2 478 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 3 7,100 355,000 1 479 PALM Provident Agro Tbk. --U1---2 195 190 -5 -2.56 1 5,000 950,000 2 480 PAMG Bima Sakti Pertiwi Tbk. --U6---1 135 126 -9 -6.67 22 482,600 60,808,900 1 481 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 76 76 0 0.00 15 6,200 486,300 2 482 PANR Panorama Sentrawisata Tbk. --U9---1 156 146 -10 -6.41 40 68,700 10,346,200 1 483 PANS Panin Sekuritas Tbk. --U8---1 890 840 -50 -5.62 25 57,500 49,533,000 1 484 PBID Panca Budi Idaman Tbk. --U3---1 880 905 25 2.84 89 610,600 508,298,500 1 485 PBRX Pan Brothers Tbk. --M4---1 380 354 -26 -6.84 16 61,800 21,877,200 1 486 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 750 0 0.00 0 0 0 1 487 PCAR Prima Cakrawala Abadi Tbk. --U5---2 252 250 -2 -0.79 2 300 72,200 2 488 PDES Destinasi Tirta Nusantara Tbk --U9---2 680 650 -30 -4.41 5 1,600 1,052,500 2 489 PEGE Panca Global Kapital Tbk. --U9---2 171 171 0 0.00 0 0 0 2 490 PEHA Phapros Tbk. --U5---2 850 800 -50 -5.88 28 11,100 8,880,000 2 491 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 1,005 980 -25 -2.49 9,824 114,304,900 111,946,582,000 1 492 PGJO Tourindo Guide Indonesia Tbk. --U----3 82 81 -1 -1.22 32 148,600 11,404,300 3 493 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 338 338 0 0.00 0 0 0 2 494 PICO Pelangi Indah Canindo Tbk --U3---2 500 500 0 0.00 29 10,000 4,945,200 2 495 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 690 660 -30 -4.35 5 600 394,500 1 496 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 0 0 0 2 497 PLAS Polaris Investama Tbk --U9---2 50 50 0 0.00 0 0 0 2 498 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,990 2,950 -40 -1.34 15 2,600 7,605,000 1 499 PMJS Putra Mandiri Jembar Tbk. --U9---2 120 113 -7 -5.83 31 242,400 27,219,600 2 500 PNBN Bank Pan Indonesia Tbk --M8K--1 900 925 25 2.78 322 8,695,900 7,735,775,000 1 501 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 2 1,400 70,000 1 502 PNIN Paninvest Tbk. --U8---1 755 785 30 3.97 49 438,600 332,955,500 1 503 PNLF Panin Financial Tbk. --M8K--1 214 214 0 0.00 1,502 71,494,300 15,044,310,400 1 504 PNSE Pudjiadi & Sons Tbk. --U9---2 374 374 0 0.00 0 0 0 2 505 POLA Pool Advista Finance Tbk. --U8---2 50 50 0 0.00 3 28,800 1,440,000 2 506 POLI Pollux Investasi Internasional Tbk. --U6---2 915 915 0 0.00 0 0 0 2 507 POLL Pollux Properti Indonesia Tbk. --U6---1 9,600 9,625 25 0.26 245 612,000 5,884,100,000 1 508 POLU Golden Flower Tbk. --U4---2 1,710 1,675 -35 -2.05 1 100 167,500 2 509 POLY Asia Pacific Fibers Tbk --U4---2 50 50 0 0.00 0 0 0 2 510 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 0 0 0 2 511 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 625 620 -5 -0.80 2 200 120,500 2 512 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 1 600 30,000 2 513 POWR Cikarang Listrindo Tbk. --M7---2 690 665 -25 -3.62 149 2,304,100 1,520,777,000 2 514 PPRE PP Presisi Tbk. --U7---1 120 116 -4 -3.33 1,507 12,501,300 1,434,441,500 1 515 PPRO PP Properti Tbk. --U6K--1 50 50 0 0.00 161 2,050,700 102,535,000 1 516 PRAS Prima Alloy Steel Universal Tbk. --U4---1 167 158 -9 -5.39 8 1,600 255,400 1 517 PRDA Prodia Widyahusada Tbk. --U9---1 2,930 2,930 0 0.00 119 894,500 2,532,597,000 1 518 PRIM Royal Prima Tbk. --U9---2 320 300 -20 -6.25 11 6,000 1,827,200 2 519 PSAB J Resources Asia Pasifik Tbk. --M2---2 185 210 25 13.51 5,928 98,786,000 18,643,752,800 2 520 PSDN Prasidha Aneka Niaga Tbk --U5---2 174 162 -12 -6.90 6 241,400 41,041,500 2 521 PSGO Palma Serasih Tbk. --U1---2 105 113 8 7.62 66 734,800 74,507,900 2 522 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 0 0.00 0 0 0 2 523 PSSI Pelita Samudera Shipping Tbk. --U7---1 156 155 -1 -0.64 29 429,300 65,381,700 1 524 PTBA Bukit Asam Tbk. --M2BX-1 2,060 1,970 -90 -4.37 14,322 62,081,700 121,855,581,500 1 525 PTIS Indo Straits Tbk. --U7---1 71 76 5 7.04 1 1,000 76,000 1 526 PTPP PP (Persero) Tbk. --M6XX-1 785 780 -5 -0.64 4,511 61,464,500 47,790,148,500 1 527 PTPW Pratama Widya Tbk. --U7---2 795 740 -55 -6.92 11 22,700 16,849,000 2 528 PTRO Petrosea Tbk. --M2---1 1,120 1,140 20 1.79 388 1,155,500 1,233,657,000 1 529 PTSN Sat Nusapersada Tbk --M4---1 161 150 -11 -6.83 85 1,651,800 247,781,100 1 530 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 4,550 0 0.00 0 0 0 2 531 PUDP Pudjiadi Prestige Tbk. --U9---1 262 262 0 0.00 0 0 0 1 532 PURA Putra Rajawali Kencana Tbk. --U7---2 114 107 -7 -6.14 221 1,893,700 202,714,000 2 533 PURE Trinitan Metals and Minerals Tbk. --U3---1 88 97 9 10.23 509 7,408,500 628,748,600 1 534 PWON Pakuwon Jati Tbk. --M6B3-1 412 394 -18 -4.37 4,464 72,961,400 28,563,392,200 1 535 PYFA Pyridam Farma Tbk --U5---2 152 150 -2 -1.32 1 700 105,000 2 536 PZZA Sarimelati Kencana Tbk. --U9---1 770 720 -50 -6.49 257 3,181,400 2,297,625,000 1 537 RAJA Rukun Raharja Tbk. --M7---1 82 79 -3 -3.66 502 6,239,200 485,308,900 1 538 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 715 665 -50 -6.99 994 16,662,500 11,125,118,000 1 539 RANC Supra Boga Lestari Tbk. --U9---1 250 250 0 0.00 9 4,100 1,021,800 1 540 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 4 15,400 770,000 1 541 RDTX Roda Vivatex Tbk --U6---1 4,000 3,800 -200 -5.00 17 49,300 184,846,000 1 542 REAL Repower Asia Indonesia Tbk. --U6---2 64 60 -4 -6.25 394 3,927,800 236,038,400 2 543 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 199 224 25 12.56 1 100 22,400 1 544 RICY Ricky Putra Globalindo Tbk --U4---1 126 127 1 0.79 4 327,100 39,252,700 1 545 RIGS Rig Tenders Indonesia Tbk. --U7---2 240 224 -16 -6.67 12 71,400 16,033,800 2 546 RIMO Rimo International Lestari Tbk --U6---2 50 50 0 0.00 0 0 0 2 547 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 486 480 -6 -1.23 36 9,100 4,348,000 2 548 RMBA Bentoel Internasional Investama Tbk. --U5---1 298 298 0 0.00 0 0 0 1 549 RODA Pikko Land Development Tbk. --U6---2 51 52 1 1.96 57 1,351,400 69,350,500 2 550 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,245 1,180 -65 -5.22 179 122,530,800 150,093,890,000 1 551 RUIS Radiant Utama Interinsco Tbk. --U2---2 180 180 0 0.00 0 0 0 2 552 SAFE Steady Safe Tbk --U7---2 190 191 1 0.53 54 201,000 38,369,600 2 553 SAME Sarana Meditama Metropolitan Tbk. --M9---2 133 140 7 5.26 7 14,100 1,910,900 2 554 SAPX Satria Antaran Prima Tbk. --U7---2 935 935 0 0.00 0 0 0 2 555 SATU Kota Satu Properti Tbk. --U6---2 50 50 0 0.00 9 451,100 22,555,000 2 556 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 2,700 0 0.00 0 0 0 2 557 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,075 9,075 0 0.00 2 1,200 10,882,500 1 558 SCMA Surya Citra Media Tbk. --M9XX-1 825 815 -10 -1.21 1,820 25,323,800 20,069,074,500 1 559 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 29,000 0 0.00 0 0 0 2 560 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 0 0.00 0 0 0 2 561 SDPC Millennium Pharmacon International Tbk. --U9---1 79 74 -5 -6.33 15 158,600 11,836,800 1 562 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 750 800 50 6.67 2 2,000 1,600,000 1 563 SFAN Surya Fajar Capital Tbk. --U9---2 800 800 0 0.00 8 5,500 4,378,500 2 564 SGRO Sampoerna Agro Tbk. --U1---1 2,180 2,250 70 3.21 25 123,000 272,008,000 1 565 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,590 4,590 0 0.00 0 0 0 2 566 SHIP Sillo Maritime Perdana Tbk. --U7---2 700 705 5 0.71 55 304,100 211,930,000 2 567 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,220 1,240 20 1.64 2,367 5,091,700 6,067,600,500 1 568 SILO Siloam International Hospitals Tbk. --M9K--1 6,100 5,950 -150 -2.46 158 177,400 1,051,457,500 1 569 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 570 SIMP Salim Ivomas Pratama Tbk. --M1---1 244 228 -16 -6.56 470 18,748,500 4,310,006,400 1 571 SINI Singaraja Putra Tbk. --U3---2 1,200 1,200 0 0.00 0 0 0 2 572 SIPD Sierad Produce Tbk. --U3---2 985 980 -5 -0.51 1 200 196,000 2 573 SKBM Sekar Bumi Tbk. --U5---2 300 300 0 0.00 0 0 0 2 574 SKLT Sekar Laut Tbk. --U5---2 1,610 1,610 0 0.00 0 0 0 2 575 SKRN Superkrane Mitra Utama Tbk. --M6---2 472 458 -14 -2.97 59 1,205,400 540,536,200 2 576 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 51 0 0.00 0 0 0 2 577 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,630 4,530 -100 -2.16 67 169,400 771,319,000 2 578 SMAR Smart Tbk. --U1---2 3,320 3,090 -230 -6.93 3 2,500 7,748,000 2 579 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 232 224 -8 -3.45 858 5,759,800 1,277,762,600 1 580 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 725 710 -15 -2.07 26 47,800 32,365,000 1 581 SMDM Suryamas Dutamakmur Tbk. --U6---2 90 90 0 0.00 3 1,200 101,400 2 582 SMDR Samudera Indonesia Tbk. --U7---1 155 145 -10 -6.45 93 526,500 76,627,500 1 583 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,025 7,575 -450 -5.61 5,870 18,138,200 137,604,910,000 1 584 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 188 193 5 2.66 13 47,400 8,582,100 1 585 SMMA Sinarmas Multiartha Tbk. --U8---1 13,500 13,500 0 0.00 0 0 0 1 586 SMMT Golden Eagle Energy Tbk. --U2---2 86 99 13 15.12 37 113,500 10,076,500 2 587 SMRA Summarecon Agung Tbk. --M6K--1 585 650 65 11.11 1,932 71,567,800 40,210,353,000 1 588 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 589 SMSM Selamat Sempurna Tbk. --U4K--1 1,185 1,265 80 6.75 952 4,583,400 5,420,529,000 1 590 SOCI Soechi Lines Tbk. --M7---1 90 86 -4 -4.44 516 12,172,500 1,038,079,500 1 591 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 5,000 0 0.00 0 0 0 1 592 SOSS Shield On Service Tbk. --U9---2 400 400 0 0.00 0 0 0 2 593 SOTS Satria Mega Kencana Tbk. --U9---2 234 234 0 0.00 0 0 0 2 594 SPMA Suparma Tbk. --U3---1 256 244 -12 -4.69 15 102,100 24,583,000 1 595 SPTO Surya Pertiwi Tbk. --M9K--2 705 700 -5 -0.71 3 7,600 5,320,000 2 596 SQMI Wilton Makmur Indonesia Tbk. --U9---2 280 262 -18 -6.43 36 447,200 117,166,400 2 597 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 190 177 -13 -6.84 24 36,700 6,522,600 1 598 SRIL Sri Rejeki Isman Tbk. --M4LK-1 173 165 -8 -4.62 4,074 256,449,700 41,882,497,700 1 599 SRSN Indo Acidatama Tbk --U3---1 58 58 0 0.00 76 2,544,900 139,792,300 1 600 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,000 3,020 20 0.67 37 21,600 64,911,000 2 601 SSIA Surya Semesta Internusa Tbk. --M6K--1 492 458 -34 -6.91 93 754,600 345,611,000 1 602 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 800 810 10 1.25 249 1,415,800 1,130,034,500 1 603 SSTM Sunson Textile Manufacture Tbk --U4---2 480 480 0 0.00 0 0 0 2 604 STAR Buana Artha Anugerah Tbk. --U4---1 140 137 -3 -2.14 27 177,900 23,968,300 1 605 STTP Siantar Top Tbk. --U5---2 6,000 6,000 0 0.00 0 0 0 2 606 SUGI Sugih Energy Tbk. --U9---2 50 50 0 0.00 0 0 0 2 607 SULI SLJ Global Tbk. --U3---1 50 50 0 0.00 0 0 0 1 608 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 4,000 0 0.00 0 0 0 2 609 SURE Super Energy Tbk. --U2---2 2,960 2,960 0 0.00 1 100 296,000 2 610 SWAT Sriwahana Adityakarta Tbk. --U3---2 77 89 12 15.58 243 4,193,700 316,385,400 2 611 TALF Tunas Alfin Tbk. --U3---2 260 268 8 3.08 9 1,600 401,800 2 612 TAMA Lancartama Sejati Tbk. --U6---2 220 206 -14 -6.36 36 142,900 29,502,000 2 613 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 118 110 -8 -6.78 80 73,300 8,074,900 2 614 TARA Sitara Propertindo Tbk. --U6---1 198 198 0 0.00 0 0 0 1 615 TAXI Express Transindo Utama Tbk. --U7---1 50 50 0 0.00 1 200 10,000 1 616 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 895 1,100 205 22.91 1,332 78,118,300 66,996,681,000 1 617 TBLA Tunas Baru Lampung Tbk. --M5---1 545 550 5 0.92 341 1,974,000 1,042,437,500 1 618 TBMS Tembaga Mulia Semanan Tbk. --U3---2 815 815 0 0.00 0 0 0 2 619 TCID Mandom Indonesia Tbk. --U5---1 9,500 9,500 0 0.00 0 0 0 1 620 TCPI Transcoal Pacific Tbk. --U7---2 5,275 5,125 -150 -2.84 7,666 8,462,300 43,919,065,000 2 621 TDPM Tridomain Performance Materials Tbk. --M3K--1 170 179 9 5.29 22 265,200 45,741,400 1 622 TEBE Dana Brata Luhur Tbk. --M7---2 1,720 1,715 -5 -0.29 127 294,500 505,228,500 2 623 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 114 107 -7 -6.14 408 8,279,900 885,949,300 1 624 TFAS Telefast Indonesia Tbk. --U9---2 151 158 7 4.64 127 1,343,000 202,745,700 2 625 TFCO Tifico Fiber Indonesia Tbk. --U4---2 322 322 0 0.00 0 0 0 2 626 TGKA Tigaraksa Satria Tbk. --U9---2 5,400 5,400 0 0.00 1 2,000 10,800,000 2 627 TGRA Terregra Asia Energy Tbk. --U7---1 71 69 -2 -2.82 56 262,300 17,705,400 1 628 TIFA Tifa Finance Tbk. --U8---2 202 200 -2 -0.99 6 120,400 24,120,000 2 629 TINS Timah Tbk. --M2K--1 468 468 0 0.00 1,662 16,664,200 7,506,577,600 1 630 TIRA Tira Austenite Tbk --U9---2 256 254 -2 -0.78 3 300 76,400 2 631 TIRT Tirta Mahakam Resources Tbk --U3---1 55 55 0 0.00 21 446,000 24,122,400 1 632 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 6,250 6,150 -100 -1.60 4,406 5,731,100 35,064,142,500 1 633 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,310 3,390 80 2.42 19,779 172,248,400 560,378,086,000 1 634 TMAS Temas Tbk. --M7---1 68 66 -2 -2.94 158 1,432,500 92,562,100 1 635 TMPO Tempo Intimedia Tbk. --U9---2 147 140 -7 -4.76 4 7,000 1,005,500 2 636 TNCA Trimuda Nuansa Citra Tbk. --U7---2 250 250 0 0.00 8 14,700 3,672,200 2 637 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 360 -10 -2.70 13 24,300 8,569,400 1 638 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 2 6,000 300,000 1 639 TOTL Total Bangun Persada Tbk. --M6---1 334 320 -14 -4.19 127 1,324,200 414,446,600 1 640 TOTO Surya Toto Indonesia Tbk. --U3---2 208 216 8 3.85 23 474,800 92,470,500 2 641 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 720 765 45 6.25 2,299 90,336,500 63,614,833,500 1 642 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,975 6,500 -475 -6.81 660 1,694,000 11,059,637,500 2 643 TPMA Trans Power Marine Tbk. --U7---2 298 298 0 0.00 0 0 0 2 644 TRAM Trada Alam Minera Tbk. --U2---1 50 50 0 0.00 0 0 0 1 645 TRIL Triwira Insanlestari Tbk. --U9---2 50 50 0 0.00 0 0 0 2 646 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 120 120 0 0.00 1 100 12,000 1 647 TRIN Perintis Triniti Properti Tbk. --U6---2 177 165 -12 -6.78 64 834,600 137,802,800 2 648 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 649 TRIS Trisula International Tbk. --U4---2 292 292 0 0.00 0 0 0 2 650 TRST Trias Sentosa Tbk. --U3---1 370 360 -10 -2.70 1 50,000 18,000,000 1 651 TRUK Guna Timur Raya Tbk. --U7---2 74 72 -2 -2.70 77 1,047,800 74,476,500 2 652 TRUS Trust Finance Indonesia Tbk --U8---2 360 360 0 0.00 0 0 0 2 653 TSPC Tempo Scan Pacific Tbk. --U5---1 1,165 1,110 -55 -4.72 122 1,554,600 1,735,307,500 1 654 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,390 3,390 0 0.00 0 0 0 2 655 TURI Tunas Ridean Tbk. --U9---1 1,200 1,280 80 6.67 8 280,500 338,562,500 1 656 UCID Uni-Charm Indonesia Tbk. --U4---1 1,525 1,450 -75 -4.92 2,364 6,234,300 9,021,714,500 1 657 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,450 1,375 -75 -5.17 449 6,406,700 8,821,728,500 1 658 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,800 2,900 100 3.57 1 100 290,000 1 659 UNIT Nusantara Inti Corpora Tbk --U4---2 168 188 20 11.90 5 500 85,900 2 660 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 65 62 -3 -4.62 35 100,800 6,255,800 1 661 UNTR United Tractors Tbk. --M9BX-1 15,200 15,600 400 2.63 7,388 7,324,800 107,832,507,500 1 662 UNVR Unilever Indonesia Tbk. --M5BX-1 7,225 7,500 275 3.81 14,336 40,394,200 288,412,942,500 1 663 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,940 1,940 0 0.00 14 123,700 239,978,000 2 664 VICO Victoria Investama Tbk. --U8---1 112 112 0 0.00 0 0 0 1 665 VINS Victoria Insurance Tbk. --U8---2 105 103 -2 -1.90 65 78,500 8,002,900 2 666 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 6 24,300 1,215,000 1 667 VOKS Voksel Electric Tbk. --U4---1 264 248 -16 -6.06 20 19,000 4,761,000 1 668 VRNA Verena Multi Finance Tbk. --U8---2 119 119 0 0.00 0 0 0 2 669 WAPO Wahana Pronatural Tbk. --U9---2 78 78 0 0.00 3 25,700 2,004,600 2 670 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 162 167 5 3.09 1,659 44,346,500 7,023,403,000 1 671 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 110 105 -5 -4.55 180 675,100 71,195,200 1 672 WICO Wicaksana Overseas International Tbk. --U9---2 540 505 -35 -6.48 2 200 106,500 2 673 WIIM Wismilak Inti Makmur Tbk. --M5---1 101 100 -1 -0.99 211 4,645,700 443,828,600 1 674 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,145 1,180 35 3.06 8,173 60,651,400 69,715,255,500 1 675 WINS Wintermar Offshore Marine Tbk. --U7---1 80 80 0 0.00 14 261,100 20,216,600 1 676 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 260 246 -14 -5.38 87 497,700 121,391,200 1 677 WOOD Integra Indocabinet Tbk. --M5K--1 356 426 70 19.66 351 4,492,100 1,675,248,600 1 678 WOWS Ginting Jaya Energi Tbk. --U2---2 76 71 -5 -6.58 64 898,100 63,765,100 2 679 WSBP Waskita Beton Precast Tbk. --M3K--1 155 159 4 2.58 2,287 45,013,100 6,805,768,900 1 680 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 645 635 -10 -1.55 7,843 124,500,700 78,764,473,000 1 681 WTON Wijaya Karya Beton Tbk. --M3K--1 278 274 -4 -1.44 951 8,202,600 2,215,587,400 1 682 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 21 172,200 8,610,000 2 683 YPAS Yanaprima Hastapersada Tbk --U3---2 179 179 0 0.00 0 0 0 2 684 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 192 192 0 0.00 0 0 0 2 685 ZBRA Zebra Nusantara Tbk --U9---2 50 50 0 0.00 0 0 0 2 686 ZINC Kapuas Prima Coal Tbk. --U2---2 286 278 -8 -2.80 239 18,357,700 5,219,663,400 2 687 ZONE Mega Perintis Tbk. --U4---2 426 426 0 0.00 53 327,200 138,751,200 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------