STOCK QUOTATION ------------------- DATE : Monday, 16 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 6,375 5,950 -425 -6.67 1,099 1,812,900 10,890,012,500 1 2 ABBA Mahaka Media Tbk. --U9---2 50 50 0 0.00 75 1,510,900 75,545,000 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 1,405 1,310 -95 -6.76 2,759 15,934,600 20,980,861,000 1 6 ACST Acset Indonusa Tbk. --U6---1 210 196 -14 -6.67 380 3,897,100 767,306,400 1 7 ADES Akasha Wira International Tbk. --U5---2 735 690 -45 -6.12 32 144,200 98,938,000 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 585 545 -40 -6.84 1,623 10,475,400 5,770,265,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,800 8,250 -550 -6.25 161 120,000 1,002,860,000 1 10 ADMG Polychem Indonesia Tbk --U3---1 98 93 -5 -5.10 72 539,400 50,477,800 1 11 ADRO Adaro Energy Tbk. --M2BX-1 830 775 -55 -6.63 4,853 26,742,000 20,912,048,000 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 416 432 16 3.85 34 486,700 203,548,200 2 13 AGII Aneka Gas Industri Tbk. --M3---1 490 488 -2 -0.41 29 146,200 72,126,200 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 113 106 -7 -6.19 615 4,191,700 453,864,200 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 135 126 -9 -6.67 11 7,300 982,300 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 0 0.00 2 500 25,000 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 0 0 0 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 1,805 1,680 -125 -6.93 3,288 16,162,700 27,832,441,500 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 230 268 38 16.52 48 106,000 23,843,200 2 23 ALDO Alkindo Naratama Tbk. --U3---2 440 440 0 0.00 0 0 0 2 24 ALKA Alakasa Industrindo Tbk --U3---2 284 270 -14 -4.93 5 1,300 353,200 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 198 220 22 11.11 2 1,000 220,000 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 398 -2 -0.50 13 25,250,000 10,049,500,000 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 298 -2 -0.67 6 600 171,600 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 148 199 51 34.46 484 7,390,200 1,466,451,100 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 218 210 -8 -3.67 51 119,000 26,123,400 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---2 390 390 0 0.00 0 0 0 2 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,570 2,560 -10 -0.39 2 300 752,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 715 715 0 0.00 19 36,300 26,667,500 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 6 5,800 290,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 700 0 0.00 3 1,600 1,120,000 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 478 446 -32 -6.69 5,623 57,292,700 25,691,640,200 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 105 135 30 28.57 5 1,300 139,500 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 3 400 59,700 1 41 APLN Agung Podomoro Land Tbk. XRM6K--1 100 93 -7 -7.00 540 11,250,200 1,051,001,200 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---2 620 615 -5 -0.81 3 5,200 3,196,500 2 45 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,420 1,420 0 0.00 2 200 284,000 2 46 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 47 ARNA Arwana Citramulia Tbk. XDM3---1 380 354 -26 -6.84 166 2,756,300 994,386,200 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 2,900 2,700 -200 -6.90 10 9,600 25,920,000 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---1 830 780 -50 -6.02 77 155,400 120,649,000 1 54 ASII Astra International Tbk. --M4BX-1 4,870 4,590 -280 -5.75 10,040 55,655,900 257,162,409,000 1 55 ASJT Asuransi Jasa Tania Tbk. --U8---2 111 109 -2 -1.80 9 3,900 429,700 2 56 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,085 1,075 -10 -0.92 38 64,600 67,489,000 1 57 ASPI Andalan Sakti Primaindo Tbk. --U6---2 400 390 -10 -2.50 1,158 22,955,600 9,025,506,800 2 58 ASRI Alam Sutera Realty Tbk. --M6---1 140 133 -7 -5.00 489 8,026,700 1,058,707,400 1 59 ASRM Asuransi Ramayana Tbk. --U8---2 1,850 2,000 150 8.11 2 200 405,000 2 60 ASSA Adi Sarana Armada Tbk. --M7K--1 416 400 -16 -3.85 109 2,193,200 902,366,800 1 61 ATIC Anabatic Technologies Tbk. --U9---1 700 700 0 0.00 0 0 0 1 62 AUTO Astra Otoparts Tbk. --M4---1 905 845 -60 -6.63 943 1,566,300 1,337,608,000 1 63 AYLS Agro Yasa Lestari Tbk. --U9---2 54 51 -3 -5.56 222 5,571,600 284,504,500 2 64 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 0 0 0 2 65 BACA Bank Capital Indonesia Tbk. --U8---2 470 480 10 2.13 15 108,600 50,386,400 2 66 BAJA Saranacentral Bajatama Tbk. --U3---2 51 51 0 0.00 29 389,700 19,756,800 2 67 BALI Bali Towerindo Sentra Tbk. --U7---2 665 650 -15 -2.26 8 3,900 2,461,000 2 68 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 0 0.00 1 10,000 500,000 1 69 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 1 1,000 50,000 2 70 BATA Sepatu Bata Tbk. --U4---1 625 625 0 0.00 0 0 0 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 28,300 27,525 -775 -2.74 21,731 30,109,700 825,678,660,000 1 73 BBHI Bank Harda Internasional Tbk. --U8---2 110 110 0 0.00 2 200 22,000 2 74 BBKP Bank Bukopin Tbk. --M8---1 125 117 -8 -6.40 377 4,817,000 567,105,000 1 75 BBLD Buana Finance Tbk. --U8---2 440 440 0 0.00 0 0 0 2 76 BBMD Bank Mestika Dharma Tbk. --U8---1 1,860 1,850 -10 -0.54 1 200 370,000 1 77 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 5,200 4,840 -360 -6.92 14,020 49,165,000 241,203,153,000 1 78 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,720 3,500 -220 -5.91 33,143 178,420,500 631,744,168,000 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 1,335 1,245 -90 -6.74 3,097 14,903,000 18,945,694,000 1 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 288 268 -20 -6.94 2 400 107,200 1 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 157 157 0 0.00 172 701,900 106,851,100 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 0 0 0 2 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,320 2,160 -160 -6.90 683 2,122,700 4,622,604,000 1 86 BEEF Estika Tata Tiara Tbk. --M1---2 238 232 -6 -2.52 144 535,400 119,173,000 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 2 500 25,000 2 88 BELL Trisula Textile Industries Tbk. --U4---2 1,000 930 -70 -7.00 15 8,500 9,387,000 2 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 200 190 -10 -5.00 168 1,426,000 271,280,900 2 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 114 108 -6 -5.26 272 7,946,600 868,367,700 1 91 BFIN BFI Finance Indonesia Tbk. --M8---2 380 366 -14 -3.68 158 2,921,300 1,086,813,400 2 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 0 0 0 2 93 BHIT MNC Investama Tbk. --M9---1 51 50 -1 -1.96 159 8,844,400 442,231,600 1 94 BIKA Binakarya Jaya Abadi Tbk. --U6---2 184 184 0 0.00 0 0 0 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---1 840 810 -30 -3.57 12 37,700 31,282,000 1 97 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 1 100 5,000 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 2,000 1,860 -140 -7.00 131 101,900 193,722,500 1 100 BISI BISI International Tbk. --U1---1 825 770 -55 -6.67 73 151,600 116,808,000 1 101 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 850 800 -50 -5.88 1,453 8,257,700 6,741,260,000 1 102 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 520 486 -34 -6.54 1,802 9,098,000 4,486,682,400 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 29 1,550,700 77,535,000 1 105 BKSW Bank QNB Indonesia Tbk. --U8---2 149 147 -2 -1.34 4 400 58,300 2 106 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 1 300 15,000 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---2 498 480 -18 -3.61 127 147,800 72,777,500 2 109 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 230 0 0.00 0 0 0 2 110 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 6,350 5,925 -425 -6.69 9,464 61,134,800 365,487,997,500 1 111 BMSR Bintang Mitra Semestaraya Tbk --U9---1 62 59 -3 -4.84 10 67,800 3,932,800 1 112 BMTR Global Mediacom Tbk. --M9K--1 236 220 -16 -6.78 173 3,005,000 661,100,000 1 113 BNBA Bank Bumi Arta Tbk. --U8---1 290 284 -6 -2.07 22 48,900 13,267,200 1 114 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 0 0 0 2 115 BNGA Bank CIMB Niaga Tbk. --M8K--1 700 665 -35 -5.00 372 2,050,900 1,371,603,000 1 116 BNII Bank Maybank Indonesia Tbk. --U8---1 143 133 -10 -6.99 157 1,112,100 152,992,400 1 117 BNLI Bank Permata Tbk. --M8K--1 1,235 1,160 -75 -6.07 958 15,312,800 17,876,355,000 1 118 BOGA Bintang Oto Global Tbk. --U9K--2 1,555 1,555 0 0.00 77 205,100 317,568,500 2 119 BOLA Bali Bintang Sejahtera Tbk. --U9---2 178 166 -12 -6.74 31 11,200 1,975,400 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 68 64 -4 -5.88 119 308,300 19,735,400 2 122 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,180 1,180 0 0.00 0 0 0 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 88 -2 -2.22 5 1,000 86,200 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---1 212 198 -14 -6.60 1,319 11,800,000 2,353,376,300 1 127 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 6 5,000 250,000 2 128 BRNA Berlina Tbk. --U3---2 1,045 1,045 0 0.00 0 0 0 2 129 BRPT Barito Pacific Tbk. --M3XX-1 655 610 -45 -6.87 4,725 85,752,200 53,881,197,500 1 130 BSDE Bumi Serpong Damai Tbk. --M6XX-1 815 760 -55 -6.75 1,820 11,197,900 8,541,998,000 1 131 BSIM Bank Sinarmas Tbk. --U8---1 515 515 0 0.00 0 0 0 1 132 BSSR Baramulti Suksessarana Tbk. --U2---2 1,720 1,715 -5 -0.29 15 7,100 12,143,500 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---2 169 158 -11 -6.51 7 900 143,600 2 137 BTPN Bank BTPN Tbk. --U8---1 2,060 1,950 -110 -5.34 49 30,400 58,793,000 1 138 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 3,400 3,170 -230 -6.76 3,638 6,053,100 20,027,311,000 1 139 BUDI Budi Starch & Sweetener Tbk. --U5---1 83 83 0 0.00 19 80,600 6,659,900 1 140 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,250 1,190 -60 -4.80 3 300 364,000 2 141 BULL Buana Lintas Lautan Tbk. --M7---1 138 130 -8 -5.80 147 45,744,100 6,181,191,500 1 142 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 63 2,321,800 116,090,000 2 143 BUVA Bukit Uluwatu Villa Tbk. --U9---2 78 75 -3 -3.85 7 2,300 170,400 2 144 BVIC Bank Victoria International Tbk. --U8---1 59 59 0 0.00 68 1,217,200 70,507,000 1 145 BWPT Eagle High Plantations Tbk. --U1---1 79 74 -5 -6.33 339 13,628,900 1,009,146,800 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 17 45,100 2,255,000 2 148 CAMP Campina Ice Cream Industry Tbk. --U5---1 168 161 -7 -4.17 158 818,200 130,372,900 1 149 CANI Capitol Nusantara Indonesia Tbk. --U7---2 186 186 0 0.00 0 0 0 2 150 CARE Metro Healthcare Indonesia Tbk. --U9---2 139 130 -9 -6.47 11,562 99,374,400 15,780,299,900 2 151 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 85 80 -5 -5.88 28 88,800 7,104,600 1 152 CASA Capital Financial Indonesia Tbk. --U8---2 390 390 0 0.00 1 10,000 3,900,000 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---2 193 180 -13 -6.74 227 317,100 58,101,800 2 155 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,275 1,190 -85 -6.67 66 149,600 178,306,500 1 156 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 53 50 -3 -5.66 120 4,912,600 245,653,100 2 157 CFIN Clipan Finance Indonesia Tbk. --U8---1 208 196 -12 -5.77 34 614,000 121,237,300 1 158 CINT Chitose Internasional Tbk. --U5---2 286 266 -20 -6.99 14 71,400 19,613,200 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 51 50 -1 -1.96 9 16,200 811,900 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 2,880 2,880 0 0.00 69 533,300 1,524,214,000 2 163 CLEO Sariguna Primatirta Tbk. --M5K--1 384 358 -26 -6.77 401 2,962,500 1,090,504,800 1 164 CLPI Colorpak Indonesia Tbk. --U9---2 565 565 0 0.00 19 41,500 23,285,000 2 165 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,470 1,480 10 0.68 6 43,200 64,070,000 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 0 0 0 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---2 264 264 0 0.00 0 0 0 2 170 COCO Wahana Interfood Nusantara Tbk. --U5---2 830 835 5 0.60 9 12,700 10,421,000 2 171 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 1 3,000 150,000 2 172 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,550 5,175 -375 -6.76 5,844 6,221,600 32,424,037,500 1 173 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 1 3,000 150,000 2 174 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 3 500 25,000 1 175 CSAP Catur Sentosa Adiprana Tbk. --U9---1 420 414 -6 -1.43 14 2,157,100 881,104,000 1 176 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 1 200 10,000 2 177 CSRA Cisadane Sawit Raya Tbk. --U1---2 570 555 -15 -2.63 879 8,528,900 4,594,686,500 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-1 710 665 -45 -6.34 809 15,943,700 10,619,086,000 1 180 CTTH Citatah Tbk. --U2---2 50 50 0 0.00 17 98,000 4,910,500 2 181 DADA Diamond Citra Propertindo Tbk. --U6---2 250 250 0 0.00 1,646 13,579,500 3,498,630,200 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---2 188 175 -13 -6.91 43 524,500 92,368,000 2 185 DEFI Danasupra Erapacific Tbk. --U8---2 1,735 1,730 -5 -0.29 2 1,000 1,730,000 2 186 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 1 200 10,000 1 187 DFAM Dafam Property Indonesia Tbk. --U9---2 370 368 -2 -0.54 47 123,400 45,554,600 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 6 3,200 5,425,500 2 190 DILD Intiland Development Tbk. --U6---1 226 212 -14 -6.19 33 373,500 79,264,000 1 191 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,575 1,465 -110 -6.98 10 2,100 3,135,500 2 192 DKFT Central Omega Resources Tbk. --M2---2 96 90 -6 -6.25 247 6,708,700 606,840,700 2 193 DLTA Delta Djakarta Tbk. --U5---1 4,850 5,275 425 8.76 6 600 3,187,500 1 194 DMAS Puradelta Lestari Tbk. --M6K--1 170 159 -11 -6.47 912 6,385,200 1,027,577,600 1 195 DMMX Digital Mediatama Maxima Tbk. --U9---2 83 78 -5 -6.02 79 466,800 36,458,700 2 196 DMND Diamond Food Indonesia Tbk. --U5---1 955 955 0 0.00 32 52,300 49,709,000 1 197 DNAR Bank Oke Indonesia Tbk. --U8---1 222 270 48 21.62 3 400 100,000 1 198 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,180 3,180 0 0.00 8 36,000 114,480,000 2 199 DOID Delta Dunia Makmur Tbk. --M2---1 116 108 -8 -6.90 205 3,267,300 352,933,300 1 200 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 220 222 2 0.91 1 100 22,200 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 80 84 4 5.00 31 22,600 1,896,900 1 203 DSNG Dharma Satya Nusantara Tbk. --M1---1 360 356 -4 -1.11 61 138,200 46,767,600 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---1 755 705 -50 -6.62 43 1,303,300 918,828,500 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 2,000 2,100 100 5.00 28 21,800 46,972,000 1 208 DWGL Dwi Guna Laksana Tbk. --U9---2 248 248 0 0.00 4 1,100 272,800 2 209 DYAN Dyandra Media International Tbk. --M9---1 50 50 0 0.00 51 582,800 29,141,300 1 210 EAST Eastparc Hotel Tbk. --M9---2 59 59 0 0.00 134 2,989,200 178,419,900 2 211 ECII Electronic City Indonesia Tbk. --U9---2 760 770 10 1.32 10 56,100 41,136,000 2 212 EKAD Ekadharma International Tbk. --U3---1 830 800 -30 -3.61 141 247,900 193,820,500 1 213 ELSA Elnusa Tbk. --M2K--1 176 164 -12 -6.82 1,206 13,519,300 2,238,140,200 1 214 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 0 0 0 1 215 EMDE Megapolitan Developments Tbk. --U6---2 200 199 -1 -0.50 6 64,200 12,266,200 2 216 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,150 150 3.00 6 92,200 474,830,000 1 217 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 2 200 10,000 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 2,200 2,150 -50 -2.27 4 600 1,240,000 2 220 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,385 1,290 -95 -6.86 1,446 3,776,700 4,898,826,000 1 221 ERTX Eratex Djaja Tbk. --U4---2 130 138 8 6.15 1 200 27,600 2 222 ESIP Sinergi Inti Plastindo Tbk. --U3---2 154 145 -9 -5.84 6 35,100 5,089,500 2 223 ESSA Surya Esa Perkasa Tbk. --M2K--1 160 149 -11 -6.88 175 5,741,500 856,600,100 1 224 ESTA Esta Multi Usaha Tbk. --U9---2 210 196 -14 -6.67 12 15,400 3,018,400 2 225 ESTI Ever Shine Tex Tbk. --U4---1 50 50 0 0.00 2 200 10,000 1 226 ETWA Eterindo Wahanatama Tbk --U3---1 55 55 0 0.00 1 100 5,500 1 227 EXCL XL Axiata Tbk. --M7BX-1 1,800 1,675 -125 -6.94 2,477 9,633,300 16,278,806,500 1 228 FAST Fast Food Indonesia Tbk. --U9---2 1,080 1,030 -50 -4.63 8 2,200 2,306,000 2 229 FASW Fajar Surya Wisesa Tbk. --U3---1 6,950 6,950 0 0.00 0 0 0 1 230 FILM MD Pictures Tbk. --U9---1 121 121 0 0.00 709 9,310,800 1,157,149,700 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---2 125 117 -8 -6.40 97 447,800 52,396,600 2 233 FISH FKS Multi Agro Tbk. --U9---2 2,430 2,280 -150 -6.17 3 500 1,175,000 2 234 FITT Hotel Fitra International Tbk. --U9---2 56 53 -3 -5.36 10 71,100 3,769,600 2 235 FMII Fortune Mate Indonesia Tbk --U6---2 680 680 0 0.00 0 0 0 2 236 FOOD Sentra Food Indonesia Tbk. --U5---2 77 78 1 1.30 52 85,500 6,707,900 2 237 FORU Fortune Indonesia Tbk --U9---2 97 97 0 0.00 1 100 9,700 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 65 63 -2 -3.08 65 325,300 20,373,500 2 240 FREN Smartfren Telecom Tbk. --U7---1 63 59 -4 -6.35 450 6,306,500 372,382,700 1 241 FUJI Fuji Finance Indonesia Tbk. --U8---2 104 104 0 0.00 1 900 93,600 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 50 -1 -1.96 43 1,218,100 61,410,300 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 3 20,100 7,234,000 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 41,600 39,175 -2,425 -5.83 4,784 1,814,000 72,225,837,500 1 248 GGRP Gunung Raja Paksi Tbk. --U3---2 370 346 -24 -6.49 12 1,800 666,600 2 249 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,390 1,550 160 11.51 1 100 155,000 1 250 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 222 208 -14 -6.31 1,511 13,884,700 2,909,192,600 1 251 GJTL Gajah Tunggal Tbk. --M4---1 328 306 -22 -6.71 574 2,236,600 686,672,400 1 252 GLOB Global Teleshop Tbk. --U9---2 290 310 20 6.90 1 100 31,000 2 253 GLVA Galva Technologies Tbk. --U9---2 240 228 -12 -5.00 56 485,300 112,702,400 2 254 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 69 65 -4 -5.80 444 9,147,800 601,956,700 1 255 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,700 18,700 0 0.00 0 0 0 2 256 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 180 220 40 22.22 10 65,000 11,700,000 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 1,170 1,140 -30 -2.56 68 72,300 81,593,000 1 259 GPRA Perdana Gapuraprima Tbk. --U6---1 52 50 -2 -3.85 23 535,100 26,965,000 1 260 GREN Evergreen Invesco Tbk. --U9---1 328 328 0 0.00 0 0 0 1 261 GSMF Equity Development Investment Tbk. --U8---2 125 124 -1 -0.80 1 100 12,400 2 262 GTBO Garda Tujuh Buana Tbk --U2---2 85 90 5 5.88 25 220,400 17,847,500 2 263 GWSA Greenwood Sejahtera Tbk. --U6---1 105 98 -7 -6.67 14 200,100 19,609,800 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---1 535 550 15 2.80 1 100 55,000 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 2,540 2,480 -60 -2.36 13 16,200 39,840,000 1 270 HELI Jaya Trishindo Tbk. --U7---2 150 150 0 0.00 0 0 0 2 271 HERO Hero Supermarket Tbk. --U9---1 705 730 25 3.55 5 6,000 4,378,500 1 272 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,530 2,450 -80 -3.16 84 102,300 252,782,000 1 273 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 585 585 0 0.00 2 3,100 1,813,500 1 274 HKMU HK Metals Utama Tbk. --U9---1 118 110 -8 -6.78 44 403,100 44,424,700 1 275 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,510 1,405 -105 -6.95 4,122 35,546,800 50,412,002,500 1 276 HOKI Buyung Poetra Sembada Tbk. --U5K--1 830 805 -25 -3.01 433 11,286,900 9,044,895,000 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---1 100 99 -1 -1.00 7 19,000 1,828,000 1 279 HRME Menteng Heritage Realty Tbk. --U9---2 910 910 0 0.00 206 61,266,200 56,439,116,000 2 280 HRTA Hartadinata Abadi Tbk. --M5---1 248 244 -4 -1.61 21 73,800 17,784,000 1 281 HRUM Harum Energy Tbk. --M2K--1 1,190 1,180 -10 -0.84 135 1,706,000 2,008,069,000 1 282 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 0 0 0 2 283 IBFN Intan Baruprana Finance Tbk. --U8---2 334 312 -22 -6.59 3 300 97,000 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 10,975 10,400 -575 -5.24 4,255 6,384,200 66,543,100,000 1 286 ICON Island Concepts Indonesia Tbk. --U9---2 57 63 6 10.53 11 99,500 5,916,000 2 287 IDPR Indonesia Pondasi Raya Tbk. --U6---1 292 272 -20 -6.85 7 250,300 68,183,600 1 288 IFII Indonesia Fibreboard Industry Tbk. --U3---1 123 117 -6 -4.88 44 38,200 4,618,500 1 289 IFSH Ifishdeco Tbk. --U2---2 440 440 0 0.00 3 2,000 879,600 2 290 IGAR Champion Pacific Indonesia Tbk. --U3---1 262 260 -2 -0.76 5 3,200 811,000 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 1 1,000 50,000 1 293 IKAN Era Mandiri Cemerlang Tbk. --U5---2 146 144 -2 -1.37 40 226,200 31,635,600 2 294 IKBI Sumi Indo Kabel Tbk. --U4---2 244 228 -16 -6.56 5 7,100 1,619,400 2 295 IMAS Indomobil Sukses Internasional Tbk. --M4---1 520 484 -36 -6.92 259 2,292,800 1,129,729,600 1 296 IMJS Indomobil Multi Jasa Tbk. --M8---1 169 158 -11 -6.51 63 3,152,900 510,303,400 1 297 IMPC Impack Pratama Industri Tbk. --U3---2 1,030 1,035 5 0.49 40 157,000 161,727,000 2 298 INAF Indofarma (Persero) Tbk. --U5---1 600 565 -35 -5.83 1,887 5,136,900 3,049,136,500 1 299 INAI Indal Aluminium Industry Tbk. --U3---2 370 350 -20 -5.41 7 11,400 3,950,000 2 300 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 1 100 5,000 2 301 INCI Intanwijaya Internasional Tbk --U3---1 350 380 30 8.57 10 7,900 2,626,000 1 302 INCO Vale Indonesia Tbk. --M2XX-1 1,910 1,780 -130 -6.81 997 4,016,600 7,179,399,500 1 303 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,900 6,425 -475 -6.88 5,803 13,687,800 88,706,935,000 1 304 INDO Royalindo Investa Wijaya Tbk. --U6---2 60 59 -1 -1.67 45 164,600 9,860,400 2 305 INDR Indo-Rama Synthetics Tbk. --U4---1 1,785 1,665 -120 -6.72 41 131,600 220,968,000 1 306 INDS Indospring Tbk. --M4---1 1,640 1,530 -110 -6.71 4 400 629,000 1 307 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 2 4,600 230,000 2 308 INDY Indika Energy Tbk. --M2K--1 515 480 -35 -6.80 861 3,127,900 1,531,636,500 1 309 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,870 4,530 -340 -6.98 2,623 4,594,600 21,046,355,000 1 310 INOV Inocycle Technology Group Tbk. --M3---2 266 260 -6 -2.26 24 90,700 23,649,200 2 311 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 0 0.00 0 0 0 1 312 INPP Indonesian Paradise Property Tbk. --U9---2 700 700 0 0.00 27 13,000 9,200,000 2 313 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,670 3,670 0 0.00 68 310,200 1,140,667,000 2 314 INRU Toba Pulp Lestari Tbk. --U3---2 860 860 0 0.00 0 0 0 2 315 INTA Intraco Penta Tbk. --U9---2 432 424 -8 -1.85 2 7,100 3,010,000 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 11,275 10,500 -775 -6.87 2,966 2,211,700 23,447,077,500 1 318 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 296 288 -8 -2.70 482 2,029,100 567,269,600 2 319 IPCM Jasa Armada Indonesia Tbk. --U7---2 120 112 -8 -6.67 282 387,300 43,603,700 2 320 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 57 56 -1 -1.75 24 146,000 7,905,600 1 321 IPTV MNC Vision Networks Tbk. --U9---1 364 364 0 0.00 319 1,539,200 551,194,000 1 322 IRRA Itama Ranoraya Tbk. --U9---2 530 520 -10 -1.89 236 2,715,200 1,401,211,500 2 323 ISAT Indosat Tbk. --M7K--1 1,695 1,580 -115 -6.78 875 2,183,100 3,467,792,500 1 324 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 117 109 -8 -6.84 213 9,733,800 1,064,537,400 1 325 ITIC Indonesian Tobacco Tbk. --U5---2 2,000 2,030 30 1.50 3,381 9,907,500 19,726,002,000 2 326 ITMA Sumber Energi Andalan Tbk. --U9---2 260 256 -4 -1.54 21 25,038,300 6,259,288,800 2 327 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,975 7,450 -525 -6.58 1,765 1,195,200 8,947,135,000 1 328 JAST Jasnita Telekomindo Tbk. --U7---2 955 935 -20 -2.09 57 3,777,200 3,568,726,500 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 73 68 -5 -6.85 40 524,300 35,670,300 2 331 JECC Jembo Cable Company Tbk. --U4---2 4,810 6,000 1,190 24.74 3 1,000 6,000,000 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---2 545 540 -5 -0.92 1 1,200,000 648,000,000 2 334 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 380 380 0 0.00 4 101,100 38,415,600 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---2 515 498 -17 -3.30 8 7,800 3,924,100 2 337 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,160 1,080 -80 -6.90 1,728 6,808,700 7,396,658,500 1 338 JRPT Jaya Real Property Tbk. --M6K--1 404 410 6 1.49 383 7,254,200 2,970,447,400 1 339 JSKY Sky Energy Indonesia Tbk. --U4---1 80 75 -5 -6.25 495 5,979,600 454,513,800 1 340 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,700 3,450 -250 -6.76 2,076 3,686,900 12,787,284,000 1 341 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,000 1,000 0 0.00 0 0 0 2 342 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 945 945 0 0.00 12 112,100 105,934,500 2 343 KAEF Kimia Farma (Persero) Tbk. --M5---1 720 675 -45 -6.25 2,025 7,311,300 5,101,866,000 1 344 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 0 0.00 1 100 5,000 2 345 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 0 0.00 62 160,300 8,015,000 2 346 KBLI KMI Wire & Cable Tbk. --M4K--1 360 336 -24 -6.67 171 1,577,700 535,707,400 1 347 KBLM Kabelindo Murni Tbk. --U4---2 238 228 -10 -4.20 20 76,700 17,520,400 2 348 KBLV First Media Tbk. --U9---2 348 350 2 0.57 4 1,400 490,000 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---2 810 800 -10 -1.23 11 4,800 3,744,500 2 351 KEEN Kencana Energi Lestari Tbk. --M7---1 332 338 6 1.81 72 2,032,600 670,987,600 1 352 KEJU Mulia Boga Raya Tbk. --U5---2 750 740 -10 -1.33 43 137,900 102,153,500 2 353 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 0 0.00 2 7,700 385,000 2 354 KICI Kedaung Indah Can Tbk --U5---1 224 224 0 0.00 0 0 0 1 355 KIJA Kawasan Industri Jababeka Tbk. --M6---1 260 242 -18 -6.92 160 1,663,900 407,888,200 1 356 KINO Kino Indonesia Tbk. --M5---1 2,790 2,600 -190 -6.81 126 291,500 759,704,000 1 357 KIOS Kioson Komersial Indonesia Tbk. --U9---2 160 195 35 21.88 6 3,200 536,800 2 358 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,275 1,265 -10 -0.78 1 100 126,500 2 359 KKGI Resource Alam Indonesia Tbk. --U2---1 190 180 -10 -5.26 8 12,000 2,160,000 1 360 KLBF Kalbe Farma Tbk. --M5BX-1 1,040 1,000 -40 -3.85 9,884 59,267,400 62,033,287,000 1 361 KMTR Kirana Megatara Tbk. --U3---2 190 180 -10 -5.26 12 52,800 9,556,700 2 362 KOBX Kobexindo Tractors Tbk. --U9---1 84 80 -4 -4.76 55 355,500 28,111,900 1 363 KOIN Kokoh Inti Arebama Tbk --U9---2 100 101 1 1.00 6 6,700 674,300 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---2 600 580 -20 -3.33 1 100 58,000 2 366 KOTA DMS Propertindo Tbk. --U6---1 550 515 -35 -6.36 8 30,600 15,759,000 1 367 KPAL Steadfast Marine Tbk. --U4---1 112 105 -7 -6.25 729 1,802,800 215,415,800 1 368 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 2 3,000 150,000 2 369 KPIG MNC Land Tbk. --M9---2 124 122 -2 -1.61 426 3,612,400 436,205,900 2 370 KRAH Grand Kartech Tbk. --U4---2 1,180 1,100 -80 -6.78 3 2,200 2,460,000 2 371 KRAS Krakatau Steel (Persero) Tbk. --U3---1 183 171 -12 -6.56 207 2,516,900 432,106,800 1 372 KREN Kresna Graha Investama Tbk. --U9---1 446 416 -30 -6.73 179 8,306,000 3,597,100,400 1 373 LAND Trimitra Propertindo Tbk. --U6---2 484 452 -32 -6.61 33 307,800 139,253,600 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---2 324 326 2 0.62 11 19,800 6,442,400 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 0 0 0 1 379 LINK Link Net Tbk. --M9---1 3,450 3,590 140 4.06 337 2,488,500 9,087,782,000 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 7 7,200 360,000 2 382 LMPI Langgeng Makmur Industri Tbk. --U5---2 90 88 -2 -2.22 4 2,700 229,500 2 383 LMSH Lionmesh Prima Tbk. --U3---2 244 290 46 18.85 5 700 206,600 2 384 LPCK Lippo Cikarang Tbk --U6---1 570 535 -35 -6.14 171 750,500 403,723,500 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---2 178 168 -10 -5.62 9 22,300 3,945,500 2 387 LPKR Lippo Karawaci Tbk. --M6K--1 198 185 -13 -6.57 472 49,790,700 9,222,278,200 1 388 LPLI Star Pacific Tbk --U9---2 82 77 -5 -6.10 12 80,200 6,783,800 2 389 LPPF Matahari Department Store Tbk. --M9XX-1 2,120 1,975 -145 -6.84 1,983 3,893,400 7,694,993,000 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---2 150 146 -4 -2.67 4 1,300 190,500 2 392 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 705 660 -45 -6.38 653 6,068,000 4,017,370,500 1 393 LTLS Lautan Luas Tbk. --U9---1 505 500 -5 -0.99 51 202,100 98,773,400 1 394 LUCK Sentral Mitra Informatika Tbk. --U9---2 545 510 -35 -6.42 2,420 11,343,600 6,110,964,500 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 0 0 0 2 397 MAIN Malindo Feedmill Tbk. --M3K--1 605 565 -40 -6.61 576 1,371,800 783,880,000 1 398 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 6 4,900 245,000 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 3,210 3,210 0 0.00 0 0 0 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--1 670 625 -45 -6.72 2,911 30,835,300 19,779,304,000 1 403 MARI Mahaka Radio Integra Tbk. --M9---2 175 166 -9 -5.14 8 1,900 319,700 2 404 MARK Mark Dynamics Indonesia Tbk. --U3---1 428 420 -8 -1.87 224 1,605,400 685,782,800 1 405 MASA Multistrada Arah Sarana Tbk. --U4---1 498 496 -2 -0.40 2 200 99,200 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 1,690 1,575 -115 -6.80 48 107,600 169,769,000 2 408 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 292 274 -18 -6.16 182 593,500 165,971,200 1 409 MBTO Martina Berto Tbk. --U5---1 68 83 15 22.06 17 30,600 1,965,900 1 410 MCAS M Cash Integrasi Tbk. --U9---2 1,585 1,575 -10 -0.63 18 27,600 42,876,000 2 411 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 79 74 -5 -6.33 147 8,260,800 619,211,300 1 412 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 2 200 10,000 1 413 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,125 1,125 0 0.00 11,006 284,425,900 324,428,927,500 2 414 MDKI Emdeki Utama Tbk. --U3---2 155 172 17 10.97 15 294,400 44,473,200 2 415 MDLN Modernland Realty Tbk. --M6---1 146 136 -10 -6.85 224 8,176,400 1,152,820,200 1 416 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 417 MEDC Medco Energi Internasional Tbk. --M2K--1 460 428 -32 -6.96 1,397 21,856,000 9,388,382,200 1 418 MEGA Bank Mega Tbk. --U8---1 5,675 5,600 -75 -1.32 14 7,700 43,530,000 1 419 MERK Merck Tbk. --U5---2 1,850 1,725 -125 -6.76 36 15,400 26,950,500 2 420 META Nusantara Infrastructure Tbk. --U7---1 141 139 -2 -1.42 5 32,400 4,545,800 1 421 MFIN Mandala Multifinance Tbk. --U8---2 1,140 1,065 -75 -6.58 27 201,500 214,635,000 2 422 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 348 348 0 0.00 6 1,000 348,000 2 423 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 424 MGRO Mahkota Group Tbk. --M1K--1 680 660 -20 -2.94 159 1,349,200 917,603,000 1 425 MICE Multi Indocitra Tbk. --U9---2 352 340 -12 -3.41 7 1,900 652,400 2 426 MIDI Midi Utama Indonesia Tbk. --U9---2 1,240 1,240 0 0.00 0 0 0 2 427 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,855 1,735 -120 -6.47 375 1,100,600 1,941,847,500 1 428 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 17 4,800 240,000 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 15,900 -50 -0.31 1 3,000 47,700,000 2 433 MLBI Multi Bintang Indonesia Tbk. --U5---1 13,525 13,000 -525 -3.88 5 1,000 13,157,500 1 434 MLIA Mulia Industrindo Tbk --U3---2 468 458 -10 -2.14 192 4,463,800 2,061,425,200 2 435 MLPL Multipolar Tbk. --M9---1 51 50 -1 -1.96 66 4,787,200 240,902,300 1 436 MLPT Multipolar Technology Tbk. --U9---1 342 320 -22 -6.43 8 56,400 18,934,400 1 437 MMLP Mega Manunggal Property Tbk. --M6---2 119 124 5 4.20 66 437,600 51,983,400 2 438 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,000 930 -70 -7.00 5,483 19,489,400 18,156,453,000 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---1 555 545 -10 -1.80 300 4,780,400 2,644,876,000 1 441 MPOW Megapower Makmur Tbk. --U7---2 57 57 0 0.00 20 27,800 1,505,600 2 442 MPPA Matahari Putra Prima Tbk. --U9---1 85 83 -2 -2.35 194 606,900 52,191,600 1 443 MPRO Maha Properti Indonesia Tbk. --U6---2 995 930 -65 -6.53 2 1,100 1,083,000 2 444 MRAT Mustika Ratu Tbk. --U5---1 136 139 3 2.21 4 4,600 592,600 1 445 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,950 5,375 425 8.59 3 2,400 11,912,500 2 446 MSIN MNC Studios International Tbk. --M9---2 346 390 44 12.72 41 143,300 55,223,200 2 447 MSKY MNC Sky Vision Tbk. --U9---1 1,450 1,415 -35 -2.41 6 5,800 8,207,000 1 448 MTDL Metrodata Electronics Tbk. --M9K--1 1,200 1,145 -55 -4.58 407 1,514,500 1,767,328,000 1 449 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 450 MTLA Metropolitan Land Tbk. --U6---1 414 400 -14 -3.38 16 69,300 28,231,000 1 451 MTPS Meta Epsi Tbk. --U7---2 276 258 -18 -6.52 8 4,400 1,135,200 2 452 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 0 0 0 2 453 MTSM Metro Realty Tbk. --U6---2 179 220 41 22.91 2 1,100 210,000 2 454 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 50 0 0.00 4 4,200 210,000 2 455 MYOH Samindo Resources Tbk. --U2---1 1,210 1,130 -80 -6.61 61 102,400 115,767,500 1 456 MYOR Mayora Indah Tbk. --M5KB-1 1,805 1,750 -55 -3.05 879 1,410,200 2,443,683,000 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 5 7,000 350,000 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 2,020 52,565,000 53,731,055,500 2 462 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 129 127 -2 -1.55 7 13,600 1,733,700 2 463 NFCX NFC Indonesia Tbk. --U9---2 2,350 2,340 -10 -0.43 4 1,500 3,488,000 2 464 NICK Charnic Capital Tbk. --U9---2 294 278 -16 -5.44 2 30,200 8,275,600 2 465 NIKL Pelat Timah Nusantara Tbk. --U3---1 338 316 -22 -6.51 713 2,746,000 887,030,600 1 466 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 467 NIRO City Retail Developments Tbk. --U6---2 137 155 18 13.14 42 3,638,500 551,273,500 2 468 NISP Bank OCBC NISP Tbk. --U8---1 835 875 40 4.79 1 100 87,500 1 469 NOBU Bank Nationalnobu Tbk. --U8---1 915 915 0 0.00 0 0 0 1 470 NRCA Nusa Raya Cipta Tbk. --U6---1 280 272 -8 -2.86 30 236,000 63,930,400 1 471 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 472 NZIA Nusantara Almazia Tbk. --U6---1 450 450 0 0.00 0 0 0 1 473 OASA Protech Mitra Perkasa Tbk. --U7---2 360 360 0 0.00 0 0 0 2 474 OCAP Onix Capital Tbk. --U9---2 139 158 19 13.67 10 6,400 994,800 2 475 OKAS Ancora Indonesia Resources Tbk. --U9---2 90 91 1 1.11 43 424,000 40,391,100 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 71 69 -2 -2.82 44 1,154,500 80,849,600 2 478 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 0 0 0 1 479 PALM Provident Agro Tbk. --U1---2 190 178 -12 -6.32 7 21,600 3,846,000 2 480 PAMG Bima Sakti Pertiwi Tbk. --U6---1 126 118 -8 -6.35 393 23,218,400 2,814,616,500 1 481 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 76 73 -3 -3.95 12 54,300 4,071,900 2 482 PANR Panorama Sentrawisata Tbk. --U9---1 146 138 -8 -5.48 34 110,400 15,510,100 1 483 PANS Panin Sekuritas Tbk. --U8---1 840 785 -55 -6.55 46 118,300 93,916,500 1 484 PBID Panca Budi Idaman Tbk. --U3---1 905 890 -15 -1.66 31 276,000 237,623,500 1 485 PBRX Pan Brothers Tbk. --M4---1 354 338 -16 -4.52 107 331,400 111,955,200 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---2 250 250 0 0.00 8 1,100 263,800 2 488 PDES Destinasi Tirta Nusantara Tbk --U9---2 650 645 -5 -0.77 5 2,100 1,322,000 2 489 PEGE Panca Global Kapital Tbk. --U9---2 171 171 0 0.00 0 0 0 2 490 PEHA Phapros Tbk. --U5---2 800 800 0 0.00 12 34,000 27,106,500 2 491 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 980 915 -65 -6.63 5,460 50,015,600 46,011,629,500 1 492 PGJO Tourindo Guide Indonesia Tbk. --U----3 81 83 2 2.47 13 19,600 1,580,500 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---2 500 468 -32 -6.40 24 18,100 9,322,200 2 495 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 660 620 -40 -6.06 5 3,200 1,991,000 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 2,950 2,970 20 0.68 11 1,200 3,559,000 1 499 PMJS Putra Mandiri Jembar Tbk. --U9---2 113 112 -1 -0.88 25 138,100 15,461,600 2 500 PNBN Bank Pan Indonesia Tbk --M8K--1 925 865 -60 -6.49 222 2,469,600 2,147,165,000 1 501 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 1 3,400 170,000 1 502 PNIN Paninvest Tbk. --U8---1 785 775 -10 -1.27 63 492,700 371,715,500 1 503 PNLF Panin Financial Tbk. --M8K--1 214 200 -14 -6.54 973 42,786,900 8,574,602,000 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 51 1 2.00 1 200 10,200 2 506 POLI Pollux Investasi Internasional Tbk. --U6---2 915 930 15 1.64 3 300 277,500 2 507 POLL Pollux Properti Indonesia Tbk. --U6---1 9,625 9,275 -350 -3.64 79 105,700 1,023,225,000 1 508 POLU Golden Flower Tbk. --U4---2 1,675 1,625 -50 -2.99 2 200 330,000 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 3 4,500 225,000 2 511 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 620 620 0 0.00 0 0 0 2 512 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 0 0 0 2 513 POWR Cikarang Listrindo Tbk. --M7---2 665 650 -15 -2.26 297 6,619,100 4,388,558,000 2 514 PPRE PP Presisi Tbk. --U7---1 116 108 -8 -6.90 2,970 15,722,500 1,711,267,900 1 515 PPRO PP Properti Tbk. --U6K--1 50 50 0 0.00 146 2,169,400 108,470,000 1 516 PRAS Prima Alloy Steel Universal Tbk. --U4---1 158 168 10 6.33 8 17,500 2,743,200 1 517 PRDA Prodia Widyahusada Tbk. --U9---1 2,930 2,730 -200 -6.83 22 26,600 72,860,000 1 518 PRIM Royal Prima Tbk. --U9---2 300 314 14 4.67 2 1,300 409,400 2 519 PSAB J Resources Asia Pasifik Tbk. --M2---2 210 202 -8 -3.81 3,334 54,312,800 11,092,960,200 2 520 PSDN Prasidha Aneka Niaga Tbk --U5---2 162 170 8 4.94 38 175,800 30,052,400 2 521 PSGO Palma Serasih Tbk. --U1---2 113 110 -3 -2.65 2 800 88,000 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---1 155 149 -6 -3.87 22 574,400 85,618,900 1 524 PTBA Bukit Asam Tbk. --M2BX-1 1,970 1,835 -135 -6.85 7,131 19,858,600 36,764,039,000 1 525 PTIS Indo Straits Tbk. --U7---1 76 78 2 2.63 1 600 46,800 1 526 PTPP PP (Persero) Tbk. --M6XX-1 780 730 -50 -6.41 2,073 21,372,400 15,713,184,000 1 527 PTPW Pratama Widya Tbk. --U7---2 740 690 -50 -6.76 5 900 621,000 2 528 PTRO Petrosea Tbk. --M2---1 1,140 1,070 -70 -6.14 278 594,000 638,538,000 1 529 PTSN Sat Nusapersada Tbk --M4---1 150 140 -10 -6.67 45 244,500 34,345,100 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---1 262 246 -16 -6.11 3 2,600 639,400 1 532 PURA Putra Rajawali Kencana Tbk. --U7---2 107 115 8 7.48 26,541 105,762,100 12,830,226,700 2 533 PURE Trinitan Metals and Minerals Tbk. --U3---1 97 91 -6 -6.19 112 607,800 55,387,400 1 534 PWON Pakuwon Jati Tbk. --M6B3-1 394 368 -26 -6.60 3,148 28,393,200 10,511,411,000 1 535 PYFA Pyridam Farma Tbk --U5---2 150 188 38 25.33 7 5,600 801,900 2 536 PZZA Sarimelati Kencana Tbk. --U9---1 720 670 -50 -6.94 99 117,100 79,870,000 1 537 RAJA Rukun Raharja Tbk. --M7---1 79 74 -5 -6.33 422 3,002,900 227,346,600 1 538 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 665 620 -45 -6.77 400 2,826,400 1,755,527,000 1 539 RANC Supra Boga Lestari Tbk. --U9---1 250 234 -16 -6.40 4 6,500 1,522,600 1 540 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 2 3,100 155,000 1 541 RDTX Roda Vivatex Tbk --U6---1 3,800 3,800 0 0.00 0 0 0 1 542 REAL Repower Asia Indonesia Tbk. --U6---2 60 56 -4 -6.67 3,951 2,995,900 167,771,000 2 543 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 224 230 6 2.68 1 100 23,000 1 544 RICY Ricky Putra Globalindo Tbk --U4---1 127 127 0 0.00 1 100 12,700 1 545 RIGS Rig Tenders Indonesia Tbk. --U7---2 224 210 -14 -6.25 35 126,500 26,878,600 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---2 480 478 -2 -0.42 7 1,100 524,800 2 548 RMBA Bentoel Internasional Investama Tbk. --U5---1 298 310 12 4.03 5 800 248,200 1 549 RODA Pikko Land Development Tbk. --U6---2 52 52 0 0.00 7 75,500 3,860,800 2 550 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,180 1,180 0 0.00 238 2,415,200 2,838,299,000 1 551 RUIS Radiant Utama Interinsco Tbk. --U2---2 180 168 -12 -6.67 2 600 109,300 2 552 SAFE Steady Safe Tbk --U7---2 191 191 0 0.00 45 201,000 38,490,600 2 553 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 140 0 0.00 11 120,500 16,149,100 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 51 1 2.00 2 4,200 210,200 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 1,000 9,075,000 1 558 SCMA Surya Citra Media Tbk. --M9XX-1 815 760 -55 -6.75 2,046 11,941,900 9,209,959,000 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 7 498,500 24,925,000 2 561 SDPC Millennium Pharmacon International Tbk. --U9---1 74 71 -3 -4.05 3 300 21,400 1 562 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 800 0 0.00 0 0 0 1 563 SFAN Surya Fajar Capital Tbk. --U9---2 800 790 -10 -1.25 10 13,900 10,989,000 2 564 SGRO Sampoerna Agro Tbk. --U1---1 2,250 2,250 0 0.00 0 0 0 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---2 705 700 -5 -0.71 32 126,700 88,806,000 2 567 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,240 1,155 -85 -6.85 2,437 6,059,200 7,074,239,000 1 568 SILO Siloam International Hospitals Tbk. --M9K--1 5,950 5,900 -50 -0.84 81 88,500 520,055,000 1 569 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 570 SIMP Salim Ivomas Pratama Tbk. --M1---1 228 214 -14 -6.14 304 8,066,700 1,751,719,400 1 571 SINI Singaraja Putra Tbk. --U3---2 1,200 1,245 45 3.75 2 200 249,000 2 572 SIPD Sierad Produce Tbk. --U3---2 980 980 0 0.00 0 0 0 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---2 458 440 -18 -3.93 33 558,100 248,982,600 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 4,530 4,470 -60 -1.32 47 195,400 878,202,000 2 578 SMAR Smart Tbk. --U1---2 3,090 2,890 -200 -6.47 28 16,500 47,743,000 2 579 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 224 210 -14 -6.25 452 4,132,800 876,709,400 1 580 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 710 665 -45 -6.34 11 2,400 1,608,500 1 581 SMDM Suryamas Dutamakmur Tbk. --U6---2 90 84 -6 -6.67 3 15,100 1,269,500 2 582 SMDR Samudera Indonesia Tbk. --U7---1 145 137 -8 -5.52 59 386,300 53,409,300 1 583 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,575 7,050 -525 -6.93 2,595 4,238,900 30,877,710,000 1 584 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 193 182 -11 -5.70 4 19,900 3,622,800 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 99 93 -6 -6.06 8 2,000 189,800 2 587 SMRA Summarecon Agung Tbk. --M6K--1 650 605 -45 -6.92 373 1,744,200 1,058,504,000 1 588 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 589 SMSM Selamat Sempurna Tbk. --U4K--1 1,265 1,250 -15 -1.19 794 2,521,700 3,139,622,000 1 590 SOCI Soechi Lines Tbk. --M7---1 86 80 -6 -6.98 498 11,524,600 930,290,000 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---1 244 228 -16 -6.56 10 69,600 15,870,400 1 595 SPTO Surya Pertiwi Tbk. --M9K--2 700 655 -45 -6.43 6 2,600 1,713,000 2 596 SQMI Wilton Makmur Indonesia Tbk. --U9---2 262 244 -18 -6.87 25 158,800 38,747,200 2 597 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 177 165 -12 -6.78 18 13,800 2,374,200 1 598 SRIL Sri Rejeki Isman Tbk. --M4LK-1 165 154 -11 -6.67 2,323 125,948,200 19,610,161,300 1 599 SRSN Indo Acidatama Tbk --U3---1 58 56 -2 -3.45 51 1,562,500 85,357,700 1 600 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,020 2,830 -190 -6.29 93 70,200 205,319,000 2 601 SSIA Surya Semesta Internusa Tbk. --M6K--1 458 426 -32 -6.99 532 9,385,300 4,076,828,400 1 602 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 810 790 -20 -2.47 86 3,373,300 2,660,186,500 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---1 137 138 1 0.73 8 200,200 28,027,600 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 2,930 -30 -1.01 3 5,000 14,701,000 2 610 SWAT Sriwahana Adityakarta Tbk. --U3---2 89 83 -6 -6.74 76 318,400 26,877,500 2 611 TALF Tunas Alfin Tbk. --U3---2 268 268 0 0.00 0 0 0 2 612 TAMA Lancartama Sejati Tbk. --U6---2 206 194 -12 -5.83 82 442,500 86,174,900 2 613 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 110 103 -7 -6.36 169 61,733,900 6,584,958,800 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 0 0 0 1 616 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,100 1,025 -75 -6.82 61 1,745,700 1,789,342,500 1 617 TBLA Tunas Baru Lampung Tbk. --M5---1 550 515 -35 -6.36 455 3,974,600 2,141,148,000 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 5,125 4,840 -285 -5.56 7,851 8,639,700 43,064,650,500 2 621 TDPM Tridomain Performance Materials Tbk. --M3K--1 179 190 11 6.15 25 78,700 14,293,900 1 622 TEBE Dana Brata Luhur Tbk. --M7---2 1,715 1,705 -10 -0.58 139 290,000 495,108,500 2 623 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 107 100 -7 -6.54 312 3,651,900 365,190,000 1 624 TFAS Telefast Indonesia Tbk. --U9---2 158 147 -11 -6.96 41 56,200 8,497,100 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 1 200 1,080,000 2 627 TGRA Terregra Asia Energy Tbk. --U7---1 69 65 -4 -5.80 51 334,900 22,043,200 1 628 TIFA Tifa Finance Tbk. --U8---2 200 200 0 0.00 5 9,900 1,980,000 2 629 TINS Timah Tbk. --M2K--1 468 436 -32 -6.84 1,033 13,704,500 6,081,731,600 1 630 TIRA Tira Austenite Tbk --U9---2 254 272 18 7.09 17 32,400 8,426,800 2 631 TIRT Tirta Mahakam Resources Tbk --U3---1 55 55 0 0.00 24 882,600 48,591,300 1 632 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 6,150 5,725 -425 -6.91 1,964 2,892,000 16,904,090,000 1 633 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,390 3,160 -230 -6.78 13,158 115,972,300 367,218,154,000 1 634 TMAS Temas Tbk. --M7---1 66 62 -4 -6.06 158 3,499,100 221,015,300 1 635 TMPO Tempo Intimedia Tbk. --U9---2 140 140 0 0.00 0 0 0 2 636 TNCA Trimuda Nuansa Citra Tbk. --U7---2 250 246 -4 -1.60 10 420,000 103,627,000 2 637 TOBA Toba Bara Sejahtra Tbk. --U2---1 360 350 -10 -2.78 9 40,000 14,078,600 1 638 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 8 12,100 605,000 1 639 TOTL Total Bangun Persada Tbk. --M6---1 320 306 -14 -4.38 94 435,100 133,054,800 1 640 TOTO Surya Toto Indonesia Tbk. --U3---2 216 204 -12 -5.56 34 81,600 16,811,400 2 641 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 765 715 -50 -6.54 2,239 66,754,800 49,144,596,000 1 642 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,500 6,500 0 0.00 737 1,933,200 12,316,210,000 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---1 120 135 15 12.50 9 7,900 1,013,600 1 647 TRIN Perintis Triniti Properti Tbk. --U6---2 165 154 -11 -6.67 85 735,300 114,135,500 2 648 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 649 TRIS Trisula International Tbk. --U4---2 292 296 4 1.37 6 43,200 12,629,200 2 650 TRST Trias Sentosa Tbk. --U3---1 360 336 -24 -6.67 11 120,200 41,650,200 1 651 TRUK Guna Timur Raya Tbk. --U7---2 72 70 -2 -2.78 18 105,600 7,392,000 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 1,110 1,035 -75 -6.76 49 396,600 414,967,000 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 1,280 1,200 -80 -6.25 5 100,200 120,240,000 1 656 UCID Uni-Charm Indonesia Tbk. --U4---1 1,450 1,350 -100 -6.90 324 449,600 608,963,500 1 657 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,375 1,285 -90 -6.55 658 7,650,900 9,968,438,500 1 658 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,900 2,800 -100 -3.45 2 400 1,140,000 1 659 UNIT Nusantara Inti Corpora Tbk --U4---2 188 188 0 0.00 0 0 0 2 660 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 62 58 -4 -6.45 36 130,000 7,643,700 1 661 UNTR United Tractors Tbk. --M9BX-1 15,600 14,525 -1,075 -6.89 3,466 2,676,400 39,223,262,500 1 662 UNVR Unilever Indonesia Tbk. --M5BX-1 7,500 6,975 -525 -7.00 10,897 18,254,300 129,708,942,500 1 663 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,940 1,900 -40 -2.06 21 36,700 70,171,000 2 664 VICO Victoria Investama Tbk. --U8---1 112 109 -3 -2.68 1 100 10,900 1 665 VINS Victoria Insurance Tbk. --U8---2 103 99 -4 -3.88 31 26,400 2,549,500 2 666 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 6 6,200 310,000 1 667 VOKS Voksel Electric Tbk. --U4---1 248 268 20 8.06 11 3,100 834,200 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 0 0 0 2 670 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 167 156 -11 -6.59 845 11,511,100 1,808,304,200 1 671 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 105 103 -2 -1.90 227 981,300 101,105,900 1 672 WICO Wicaksana Overseas International Tbk. --U9---2 505 505 0 0.00 0 0 0 2 673 WIIM Wismilak Inti Makmur Tbk. --M5---1 100 93 -7 -7.00 165 2,272,500 214,663,600 1 674 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,180 1,100 -80 -6.78 3,551 21,729,800 24,198,242,000 1 675 WINS Wintermar Offshore Marine Tbk. --U7---1 80 85 5 6.25 6 9,500 784,600 1 676 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 246 232 -14 -5.69 53 147,800 35,318,000 1 677 WOOD Integra Indocabinet Tbk. --M5K--1 426 398 -28 -6.57 46 81,000 32,277,400 1 678 WOWS Ginting Jaya Energi Tbk. --U2---2 71 67 -4 -5.63 39 200,100 13,408,600 2 679 WSBP Waskita Beton Precast Tbk. --M3K--1 159 148 -11 -6.92 1,369 17,149,500 2,557,148,800 1 680 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 635 595 -40 -6.30 3,852 34,751,000 20,840,438,500 1 681 WTON Wijaya Karya Beton Tbk. --M3K--1 274 256 -18 -6.57 683 12,851,100 3,373,488,600 1 682 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 9 44,200 2,210,000 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---2 278 272 -6 -2.16 230 56,292,400 15,773,405,000 2 687 ZONE Mega Perintis Tbk. --U4---2 426 426 0 0.00 22 139,100 58,965,600 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------