STOCK QUOTATION ------------------- DATE : Tuesday, 17 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 5,950 5,550 -400 -6.72 1,053 2,308,900 12,883,755,000 1 2 ABBA Mahaka Media Tbk. --U9---2 50 50 0 0.00 32 373,100 18,655,000 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 1,310 1,240 -70 -5.34 2,600 19,395,000 23,761,176,000 1 6 ACST Acset Indonusa Tbk. --U6---1 196 183 -13 -6.63 225 3,688,300 675,353,200 1 7 ADES Akasha Wira International Tbk. --U5---2 690 650 -40 -5.80 10 17,300 11,161,500 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 545 510 -35 -6.42 932 7,467,600 3,821,954,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,250 7,800 -450 -5.45 158 130,500 1,035,902,500 1 10 ADMG Polychem Indonesia Tbk --U3---1 93 87 -6 -6.45 54 313,100 27,608,400 1 11 ADRO Adaro Energy Tbk. --M2BX-1 775 725 -50 -6.45 3,469 47,571,500 34,534,141,500 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 432 428 -4 -0.93 23 507,400 212,519,200 2 13 AGII Aneka Gas Industri Tbk. --M3---1 488 482 -6 -1.23 60 242,600 118,178,400 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 106 99 -7 -6.60 382 4,322,500 431,869,300 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 126 140 14 11.11 19 47,000 5,853,000 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 0 0.00 6 504,700 25,235,000 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 1,680 1,700 20 1.19 3,105 29,696,000 48,085,792,500 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 268 300 32 11.94 67 314,100 84,675,600 2 23 ALDO Alkindo Naratama Tbk. --U3---2 440 440 0 0.00 2 1,400 603,000 2 24 ALKA Alakasa Industrindo Tbk --U3---2 270 254 -16 -5.93 1 100 25,400 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 220 220 0 0.00 0 0 0 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 398 398 0 0.00 0 0 0 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 298 0 0.00 0 0 0 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 199 199 0 0.00 2,983 9,096,200 1,998,274,100 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 210 204 -6 -2.86 34 38,300 7,582,000 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---2 390 370 -20 -5.13 1 100 37,000 2 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,560 2,390 -170 -6.64 4 4,200 10,378,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 715 715 0 0.00 9 2,700 1,930,500 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 3 1,200 60,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 700 0 0.00 0 0 0 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 446 416 -30 -6.73 2,920 45,123,800 18,817,301,400 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 135 170 35 25.93 9 2,500 336,200 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 0 0.00 9 22,700 15,859,500 2 39 APII Arita Prima Indonesia Tbk. --U9---2 220 220 0 0.00 0 0 0 2 40 APLI Asiaplast Industries Tbk. --U3---1 149 148 -1 -0.67 1 200 29,600 1 41 APLN Agung Podomoro Land Tbk. XRM6K--1 93 87 -6 -6.45 425 9,287,200 809,490,100 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---2 615 615 0 0.00 4 10,200 6,272,000 2 45 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,420 1,775 355 25.00 19 25,100 36,376,000 2 46 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 47 ARNA Arwana Citramulia Tbk. XDM3---1 354 348 -6 -1.69 190 1,568,600 548,962,800 1 48 ARTA Arthavest Tbk --U9---2 434 428 -6 -1.38 1 100 42,800 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 2,700 2,520 -180 -6.67 9 28,900 72,858,000 2 51 ASBI Asuransi Bintang Tbk. --U8---2 242 228 -14 -5.79 1 100 22,800 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---1 780 735 -45 -5.77 69 135,800 101,547,000 1 54 ASII Astra International Tbk. --M4BX-1 4,590 4,270 -320 -6.97 14,284 67,166,600 291,751,603,000 1 55 ASJT Asuransi Jasa Tania Tbk. --U8---2 109 104 -5 -4.59 36 131,300 13,492,400 2 56 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,075 1,010 -65 -6.05 78 138,100 142,353,000 1 57 ASPI Andalan Sakti Primaindo Tbk. --U6---2 390 384 -6 -1.54 610 23,248,100 9,010,606,000 2 58 ASRI Alam Sutera Realty Tbk. --M6---1 133 124 -9 -6.77 719 4,562,300 566,755,100 1 59 ASRM Asuransi Ramayana Tbk. --U8---2 2,000 2,050 50 2.50 7 1,300 2,665,000 2 60 ASSA Adi Sarana Armada Tbk. --M7K--1 400 380 -20 -5.00 90 2,008,100 780,258,800 1 61 ATIC Anabatic Technologies Tbk. --U9---1 700 700 0 0.00 0 0 0 1 62 AUTO Astra Otoparts Tbk. --M4---1 845 790 -55 -6.51 646 1,374,700 1,093,063,500 1 63 AYLS Agro Yasa Lestari Tbk. --U9---2 51 50 -1 -1.96 202 7,683,600 384,182,700 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---2 480 448 -32 -6.67 10 2,200 1,032,600 2 66 BAJA Saranacentral Bajatama Tbk. --U3---2 51 50 -1 -1.96 27 909,600 45,480,000 2 67 BALI Bali Towerindo Sentra Tbk. --U7---2 650 630 -20 -3.08 12 6,500 4,127,000 2 68 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 0 0.00 2 3,000 150,000 1 69 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 9 4,000 200,000 2 70 BATA Sepatu Bata Tbk. --U4---1 625 595 -30 -4.80 10 2,800 1,650,500 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 27,525 25,600 -1,925 -6.99 34,305 42,440,000 1,110,351,837,500 1 73 BBHI Bank Harda Internasional Tbk. --U8---2 110 103 -7 -6.36 6 52,700 5,428,400 2 74 BBKP Bank Bukopin Tbk. --M8---1 117 109 -8 -6.84 173 3,205,600 350,047,300 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 1,850 1,780 -70 -3.78 1 4,900 8,722,000 1 77 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 4,840 4,510 -330 -6.82 12,667 68,571,000 311,054,892,000 1 78 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,500 3,260 -240 -6.86 35,033 208,568,600 695,074,021,000 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 1,245 1,160 -85 -6.83 5,181 63,602,600 74,391,557,500 1 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 268 268 0 0.00 0 0 0 1 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 157 185 28 17.83 72 362,800 66,619,100 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 2 200 10,000 2 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,160 2,010 -150 -6.94 1,607 6,804,400 13,867,948,000 1 86 BEEF Estika Tata Tiara Tbk. --M1---2 232 216 -16 -6.90 90 397,200 86,636,000 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 0 0 0 2 88 BELL Trisula Textile Industries Tbk. --U4---2 930 995 65 6.99 5 2,500 2,361,500 2 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 190 189 -1 -0.53 53 362,000 64,508,300 2 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 108 101 -7 -6.48 374 16,760,000 1,701,159,500 1 91 BFIN BFI Finance Indonesia Tbk. --M8---2 366 342 -24 -6.56 155 5,309,000 1,816,788,400 2 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 1 3,000 150,000 2 93 BHIT MNC Investama Tbk. --M9---1 50 50 0 0.00 36 366,800 18,340,000 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 0 0 0 2 96 BINA Bank Ina Perdana Tbk. --U8---1 810 810 0 0.00 15 108,900 88,309,000 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 1,860 1,730 -130 -6.99 79 175,000 306,295,500 1 100 BISI BISI International Tbk. --U1---1 770 770 0 0.00 47 124,600 93,297,000 1 101 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 800 760 -40 -5.00 1,166 4,310,400 3,327,369,000 1 102 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 486 452 -34 -7.00 1,382 8,572,900 3,947,581,600 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 21 347,100 17,355,000 1 105 BKSW Bank QNB Indonesia Tbk. --U8---2 147 145 -2 -1.36 2 1,300 189,000 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---2 480 468 -12 -2.50 109 111,500 52,297,800 2 109 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 230 0 0.00 4 24,000 5,520,200 2 110 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,925 5,525 -400 -6.75 8,252 93,190,200 516,669,145,000 1 111 BMSR Bintang Mitra Semestaraya Tbk --U9---1 59 55 -4 -6.78 9 27,800 1,529,000 1 112 BMTR Global Mediacom Tbk. --M9K--1 220 206 -14 -6.36 63 501,600 103,329,600 1 113 BNBA Bank Bumi Arta Tbk. --U8---1 284 276 -8 -2.82 28 78,800 21,117,800 1 114 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 2 200 10,000 2 115 BNGA Bank CIMB Niaga Tbk. --M8K--1 665 650 -15 -2.26 304 1,827,700 1,185,921,000 1 116 BNII Bank Maybank Indonesia Tbk. --U8---1 133 126 -7 -5.26 119 1,180,300 149,101,800 1 117 BNLI Bank Permata Tbk. --M8K--1 1,160 1,135 -25 -2.16 581 6,320,000 7,167,460,000 1 118 BOGA Bintang Oto Global Tbk. --U9K--2 1,555 1,555 0 0.00 67 147,900 228,657,500 2 119 BOLA Bali Bintang Sejahtera Tbk. --U9---2 166 155 -11 -6.63 32 219,600 35,088,900 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 64 60 -4 -6.25 19 86,200 5,228,000 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 88 86 -2 -2.27 8 8,700 725,300 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---1 198 185 -13 -6.57 837 5,303,100 987,286,500 1 127 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 6 62,500 3,125,000 2 128 BRNA Berlina Tbk. --U3---2 1,045 1,045 0 0.00 0 0 0 2 129 BRPT Barito Pacific Tbk. --M3XX-1 610 570 -40 -6.56 2,245 30,690,500 17,644,009,000 1 130 BSDE Bumi Serpong Damai Tbk. --M6XX-1 760 800 40 5.26 4,069 23,859,600 17,627,176,500 1 131 BSIM Bank Sinarmas Tbk. --U8---1 515 510 -5 -0.97 2 400 198,000 1 132 BSSR Baramulti Suksessarana Tbk. --U2---2 1,715 1,715 0 0.00 13 11,500 19,120,000 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---2 158 148 -10 -6.33 6 7,500 1,182,000 2 137 BTPN Bank BTPN Tbk. --U8---1 1,950 1,820 -130 -6.67 33 12,900 24,079,000 1 138 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 3,170 2,950 -220 -6.94 2,215 3,688,800 11,118,374,000 1 139 BUDI Budi Starch & Sweetener Tbk. --U5---1 83 78 -5 -6.02 5 1,600 132,300 1 140 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,190 1,200 10 0.84 21 7,400 8,890,500 2 141 BULL Buana Lintas Lautan Tbk. --M7---1 130 129 -1 -0.77 255 68,234,600 8,920,905,400 1 142 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 48 1,332,300 66,615,000 2 143 BUVA Bukit Uluwatu Villa Tbk. --U9---2 75 78 3 4.00 13 250,000 17,732,000 2 144 BVIC Bank Victoria International Tbk. --U8---1 59 58 -1 -1.69 39 1,266,500 72,705,700 1 145 BWPT Eagle High Plantations Tbk. --U1---1 74 69 -5 -6.76 535 23,833,600 1,650,613,400 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 4 3,200 160,000 2 148 CAMP Campina Ice Cream Industry Tbk. --U5---1 161 150 -11 -6.83 266 1,581,800 238,253,800 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---2 130 122 -8 -6.15 4,341 42,569,200 5,428,923,700 2 151 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 80 75 -5 -6.25 45 372,600 27,951,100 1 152 CASA Capital Financial Indonesia Tbk. --U8---2 390 390 0 0.00 9 38,100 14,802,000 2 153 CASS Cardig Aero Services Tbk. --U7---2 570 540 -30 -5.26 1 300 162,000 2 154 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 180 169 -11 -6.11 154 989,200 166,499,000 2 155 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,190 1,110 -80 -6.72 23 36,500 40,631,000 1 156 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 50 50 0 0.00 18 430,300 21,515,000 2 157 CFIN Clipan Finance Indonesia Tbk. --U8---1 196 183 -13 -6.63 72 422,900 79,227,700 1 158 CINT Chitose Internasional Tbk. --U5---2 266 258 -8 -3.01 12 38,400 10,124,200 2 159 CITA Cita Mineral Investindo Tbk. --U2---2 1,950 1,950 0 0.00 1 1,200 2,340,000 2 160 CITY Natura City Developments Tbk. --U6---1 50 51 1 2.00 2 300 15,200 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 2,880 2,690 -190 -6.60 70 292,100 834,732,000 2 163 CLEO Sariguna Primatirta Tbk. --M5K--1 358 334 -24 -6.70 209 1,662,000 572,963,800 1 164 CLPI Colorpak Indonesia Tbk. --U9---2 565 530 -35 -6.19 29 46,300 24,945,000 2 165 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,480 1,750 270 18.24 4 4,100 6,262,500 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---2 264 268 4 1.52 1 100 26,800 2 170 COCO Wahana Interfood Nusantara Tbk. --U5---2 835 825 -10 -1.20 7 17,000 13,624,000 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 5,175 4,820 -355 -6.86 2,913 8,445,100 40,775,561,500 1 173 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 1 300 15,000 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---1 414 394 -20 -4.83 14 130,400 52,046,600 1 176 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 1 100 5,000 2 177 CSRA Cisadane Sawit Raya Tbk. --U1---2 555 535 -20 -3.60 483 6,461,300 3,377,475,500 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-1 665 620 -45 -6.77 993 11,081,300 6,875,339,500 1 180 CTTH Citatah Tbk. --U2---2 50 50 0 0.00 11 54,800 2,742,800 2 181 DADA Diamond Citra Propertindo Tbk. --U6---2 250 236 -14 -5.60 936 11,434,400 2,771,120,600 2 182 DART Duta Anggada Realty Tbk. --U6---1 260 270 10 3.85 1 100 27,000 1 183 DAYA Duta Intidaya Tbk. --U9---2 294 294 0 0.00 0 0 0 2 184 DEAL Dewata Freightinternational Tbk. --U7---2 175 163 -12 -6.86 27 51,600 8,410,800 2 185 DEFI Danasupra Erapacific Tbk. --U8---2 1,730 1,725 -5 -0.29 3 700 1,208,500 2 186 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 1 2,000 100,000 1 187 DFAM Dafam Property Indonesia Tbk. --U9---2 368 364 -4 -1.09 55 166,900 61,145,800 2 188 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 3 3,200 160,000 1 189 DIGI Arkadia Digital Media Tbk. --U9---2 1,690 1,695 5 0.30 5 2,400 4,074,500 2 190 DILD Intiland Development Tbk. --U6---1 212 200 -12 -5.66 57 1,307,600 259,359,700 1 191 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,465 1,365 -100 -6.83 11 2,100 2,977,000 2 192 DKFT Central Omega Resources Tbk. --M2---2 90 84 -6 -6.67 296 5,302,800 449,086,300 2 193 DLTA Delta Djakarta Tbk. --U5---1 5,275 4,950 -325 -6.16 9 4,800 24,185,000 1 194 DMAS Puradelta Lestari Tbk. --M6K--1 159 148 -11 -6.92 1,972 37,939,500 5,625,832,000 1 195 DMMX Digital Mediatama Maxima Tbk. --U9---2 78 73 -5 -6.41 64 170,500 12,446,500 2 196 DMND Diamond Food Indonesia Tbk. --U5---1 955 950 -5 -0.52 56 172,600 163,976,500 1 197 DNAR Bank Oke Indonesia Tbk. --U8---1 270 270 0 0.00 0 0 0 1 198 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,180 3,180 0 0.00 3 10,000 31,800,000 2 199 DOID Delta Dunia Makmur Tbk. --M2---1 108 101 -7 -6.48 162 3,676,000 371,515,300 1 200 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 222 208 -14 -6.31 2 200 43,000 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 84 83 -1 -1.19 29 42,800 3,453,100 1 203 DSNG Dharma Satya Nusantara Tbk. --M1---1 356 334 -22 -6.18 19 62,200 20,926,000 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---1 705 660 -45 -6.38 26 107,000 70,620,000 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 2,100 1,955 -145 -6.90 22 30,500 60,041,000 1 208 DWGL Dwi Guna Laksana Tbk. --U9---2 248 248 0 0.00 1 100 24,800 2 209 DYAN Dyandra Media International Tbk. --M9---1 50 50 0 0.00 18 424,500 21,225,000 1 210 EAST Eastparc Hotel Tbk. --M9---2 59 58 -1 -1.69 82 1,276,700 75,777,800 2 211 ECII Electronic City Indonesia Tbk. --U9---2 770 720 -50 -6.49 7 75,200 54,294,000 2 212 EKAD Ekadharma International Tbk. --U3---1 800 745 -55 -6.88 227 342,600 256,461,500 1 213 ELSA Elnusa Tbk. --M2K--1 164 153 -11 -6.71 1,052 17,145,900 2,634,647,900 1 214 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 0 0 0 1 215 EMDE Megapolitan Developments Tbk. --U6---2 199 200 1 0.50 2 10,000 2,000,000 2 216 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,150 5,000 -150 -2.91 1 3,000 15,000,000 1 217 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 6 42,200 2,110,000 2 218 ENVY Envy Technologies Indonesia Tbk. --U9---2 278 260 -18 -6.47 69 1,613,100 419,408,000 2 219 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,150 2,150 0 0.00 3 600 1,265,000 2 220 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,290 1,200 -90 -6.98 807 2,974,600 3,582,419,500 1 221 ERTX Eratex Djaja Tbk. --U4---2 138 138 0 0.00 1 200 27,600 2 222 ESIP Sinergi Inti Plastindo Tbk. --U3---2 145 157 12 8.28 16 61,700 8,497,700 2 223 ESSA Surya Esa Perkasa Tbk. --M2K--1 149 144 -5 -3.36 252 10,575,300 1,482,674,200 1 224 ESTA Esta Multi Usaha Tbk. --U9---2 196 183 -13 -6.63 5 6,400 1,171,200 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 55 55 0 0.00 0 0 0 1 227 EXCL XL Axiata Tbk. --M7BX-1 1,675 1,575 -100 -5.97 5,232 27,694,000 43,821,323,000 1 228 FAST Fast Food Indonesia Tbk. --U9---2 1,030 1,050 20 1.94 14 23,300 24,005,500 2 229 FASW Fajar Surya Wisesa Tbk. --U3---1 6,950 7,050 100 1.44 6 1,300 9,185,000 1 230 FILM MD Pictures Tbk. --U9---1 121 135 14 11.57 1,602 9,376,700 1,240,901,700 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---2 117 109 -8 -6.84 32 118,200 12,883,800 2 233 FISH FKS Multi Agro Tbk. --U9---2 2,280 2,150 -130 -5.70 2 400 872,000 2 234 FITT Hotel Fitra International Tbk. --U9---2 53 52 -1 -1.89 14 26,000 1,301,400 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 78 75 -3 -3.85 49 157,000 11,715,100 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 63 59 -4 -6.35 57 403,100 23,807,600 2 240 FREN Smartfren Telecom Tbk. --U7---1 59 55 -4 -6.78 412 4,812,700 264,698,500 1 241 FUJI Fuji Finance Indonesia Tbk. --U8---2 104 98 -6 -5.77 8 152,600 14,954,800 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 50 51 1 2.00 37 2,354,300 120,020,700 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 39,175 36,450 -2,725 -6.96 4,584 1,797,700 66,227,305,000 1 248 GGRP Gunung Raja Paksi Tbk. --U3---2 346 322 -24 -6.94 13 3,200 1,048,800 2 249 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,550 1,550 0 0.00 0 0 0 1 250 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 208 194 -14 -6.73 1,146 10,165,100 1,989,943,400 1 251 GJTL Gajah Tunggal Tbk. --M4---1 306 286 -20 -6.54 228 2,577,400 737,883,000 1 252 GLOB Global Teleshop Tbk. --U9---2 310 330 20 6.45 1 100 33,000 2 253 GLVA Galva Technologies Tbk. --U9---2 228 214 -14 -6.14 49 308,100 66,552,600 2 254 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 65 65 0 0.00 311 7,479,000 469,329,700 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---2 220 206 -14 -6.36 9 1,834,700 377,948,200 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 1,080 -60 -5.26 39 35,000 38,117,000 1 259 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 0 0.00 38 2,328,100 116,405,200 1 260 GREN Evergreen Invesco Tbk. --U9---1 328 328 0 0.00 0 0 0 1 261 GSMF Equity Development Investment Tbk. --U8---2 124 133 9 7.26 1 100 13,300 2 262 GTBO Garda Tujuh Buana Tbk --U2---2 90 84 -6 -6.67 10 11,100 938,700 2 263 GWSA Greenwood Sejahtera Tbk. --U6---1 98 92 -6 -6.12 13 102,100 9,400,000 1 264 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 1 1,000 50,000 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---1 550 550 0 0.00 2 200 110,000 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 2,310 -170 -6.85 31 88,700 205,250,000 1 270 HELI Jaya Trishindo Tbk. --U7---2 150 140 -10 -6.67 7 41,100 5,759,000 2 271 HERO Hero Supermarket Tbk. --U9---1 730 760 30 4.11 5 1,000 742,500 1 272 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,450 2,280 -170 -6.94 141 121,800 278,838,000 1 273 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 585 585 0 0.00 5 6,200 3,435,000 1 274 HKMU HK Metals Utama Tbk. --U9---1 110 103 -7 -6.36 30 375,000 38,630,500 1 275 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,405 1,310 -95 -6.76 8,347 71,826,500 94,913,691,000 1 276 HOKI Buyung Poetra Sembada Tbk. --U5K--1 805 750 -55 -6.83 272 5,943,600 4,551,375,000 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 99 100 1 1.01 3 5,600 560,000 1 279 HRME Menteng Heritage Realty Tbk. --U9---2 910 960 50 5.49 303 53,909,500 50,425,321,000 2 280 HRTA Hartadinata Abadi Tbk. --M5---1 244 242 -2 -0.82 47 111,700 27,007,600 1 281 HRUM Harum Energy Tbk. --M2K--1 1,180 1,155 -25 -2.12 153 1,682,100 1,944,106,500 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---2 312 312 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 10,400 9,750 -650 -6.25 5,980 8,147,300 80,622,242,500 1 286 ICON Island Concepts Indonesia Tbk. --U9---2 63 63 0 0.00 3 15,000 941,000 2 287 IDPR Indonesia Pondasi Raya Tbk. --U6---1 272 254 -18 -6.62 3 100,200 25,452,400 1 288 IFII Indonesia Fibreboard Industry Tbk. --U3---1 117 122 5 4.27 41 39,700 4,677,900 1 289 IFSH Ifishdeco Tbk. --U2---2 440 440 0 0.00 0 0 0 2 290 IGAR Champion Pacific Indonesia Tbk. --U3---1 260 242 -18 -6.92 11 8,700 2,105,400 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 1 500 25,000 1 293 IKAN Era Mandiri Cemerlang Tbk. --U5---2 144 142 -2 -1.39 44 216,600 30,142,100 2 294 IKBI Sumi Indo Kabel Tbk. --U4---2 228 240 12 5.26 6 9,700 2,086,800 2 295 IMAS Indomobil Sukses Internasional Tbk. --M4---1 484 460 -24 -4.96 338 1,886,200 870,774,000 1 296 IMJS Indomobil Multi Jasa Tbk. --M8---1 158 147 -11 -6.96 37 903,000 133,097,600 1 297 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,035 0 0.00 52 271,300 280,795,000 2 298 INAF Indofarma (Persero) Tbk. --U5---1 565 530 -35 -6.19 1,857 5,210,200 2,859,363,500 1 299 INAI Indal Aluminium Industry Tbk. --U3---2 350 348 -2 -0.57 2 6,000 2,088,000 2 300 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 2 200 10,000 2 301 INCI Intanwijaya Internasional Tbk --U3---1 380 380 0 0.00 0 0 0 1 302 INCO Vale Indonesia Tbk. --M2XX-1 1,780 1,660 -120 -6.74 690 3,715,000 6,172,228,500 1 303 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,425 6,125 -300 -4.67 6,046 11,764,900 72,021,655,000 1 304 INDO Royalindo Investa Wijaya Tbk. --U6---2 59 55 -4 -6.78 50 118,900 6,644,900 2 305 INDR Indo-Rama Synthetics Tbk. --U4---1 1,665 1,550 -115 -6.91 23 23,800 36,990,500 1 306 INDS Indospring Tbk. --M4---1 1,530 1,520 -10 -0.65 11 2,800 4,244,500 1 307 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 0 0 0 2 308 INDY Indika Energy Tbk. --M2K--1 480 448 -32 -6.67 717 2,972,500 1,333,626,000 1 309 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,530 4,220 -310 -6.84 4,113 8,557,600 36,155,507,000 1 310 INOV Inocycle Technology Group Tbk. --M3---2 260 248 -12 -4.62 46 220,200 54,540,400 2 311 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 0 0.00 1 100 5,000 1 312 INPP Indonesian Paradise Property Tbk. --U9---2 700 690 -10 -1.43 4 400 272,000 2 313 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,670 3,670 0 0.00 102 559,700 2,055,612,000 2 314 INRU Toba Pulp Lestari Tbk. --U3---2 860 860 0 0.00 0 0 0 2 315 INTA Intraco Penta Tbk. --U9---2 424 424 0 0.00 0 0 0 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 10,500 9,775 -725 -6.90 2,443 1,687,900 16,553,487,500 1 318 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 288 272 -16 -5.56 199 2,012,100 544,280,800 2 319 IPCM Jasa Armada Indonesia Tbk. --U7---2 112 111 -1 -0.89 131 248,700 28,467,100 2 320 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 56 53 -3 -5.36 24 374,900 19,869,700 1 321 IPTV MNC Vision Networks Tbk. --U9---1 364 386 22 6.04 287 2,133,500 783,820,600 1 322 IRRA Itama Ranoraya Tbk. --U9---2 520 500 -20 -3.85 243 3,985,500 1,980,932,100 2 323 ISAT Indosat Tbk. --M7K--1 1,580 1,470 -110 -6.96 388 1,092,500 1,609,665,000 1 324 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 109 102 -7 -6.42 202 6,075,900 620,778,200 1 325 ITIC Indonesian Tobacco Tbk. --U5---2 2,030 1,970 -60 -2.96 3,626 9,840,600 19,164,417,500 2 326 ITMA Sumber Energi Andalan Tbk. --U9---2 256 252 -4 -1.56 9 5,003,700 1,250,897,400 2 327 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,450 6,950 -500 -6.71 3,612 3,494,700 24,307,807,500 1 328 JAST Jasnita Telekomindo Tbk. --U7---2 935 875 -60 -6.42 66 5,767,300 5,048,039,000 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 64 -4 -5.88 28 239,200 15,379,500 2 331 JECC Jembo Cable Company Tbk. --U4---2 6,000 6,000 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---2 540 540 0 0.00 0 0 0 2 334 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 380 390 10 2.63 2 100,100 39,038,000 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---2 498 470 -28 -5.62 6 25,600 11,910,000 2 337 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,080 1,005 -75 -6.94 1,168 6,460,200 6,501,578,500 1 338 JRPT Jaya Real Property Tbk. --M6K--1 410 442 32 7.80 679 8,343,200 3,523,891,800 1 339 JSKY Sky Energy Indonesia Tbk. --U4---1 75 70 -5 -6.67 74 232,600 16,282,000 1 340 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,450 3,210 -240 -6.96 818 2,071,100 6,661,263,000 1 341 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,000 980 -20 -2.00 1 100 98,000 2 342 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 945 945 0 0.00 13 120,700 114,063,000 2 343 KAEF Kimia Farma Tbk. --M5---1 675 630 -45 -6.67 1,462 6,779,200 4,431,774,000 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 26 83,900 4,195,000 2 346 KBLI KMI Wire & Cable Tbk. --M4K--1 336 314 -22 -6.55 145 1,833,200 577,744,000 1 347 KBLM Kabelindo Murni Tbk. --U4---2 228 224 -4 -1.75 24 42,500 10,823,200 2 348 KBLV First Media Tbk. --U9---2 350 350 0 0.00 0 0 0 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---2 800 780 -20 -2.50 40 63,500 50,609,500 2 351 KEEN Kencana Energi Lestari Tbk. --M7---1 338 316 -22 -6.51 78 1,955,300 645,276,400 1 352 KEJU Mulia Boga Raya Tbk. --U5---2 740 700 -40 -5.41 20 68,500 47,953,000 2 353 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 0 0.00 0 0 0 2 354 KICI Kedaung Indah Can Tbk --U5---1 224 210 -14 -6.25 2 1,100 231,000 1 355 KIJA Kawasan Industri Jababeka Tbk. --M6---1 242 226 -16 -6.61 25 47,200 10,843,200 1 356 KINO Kino Indonesia Tbk. --M5---1 2,600 2,430 -170 -6.54 193 6,857,800 17,172,113,000 1 357 KIOS Kioson Komersial Indonesia Tbk. --U9---2 195 182 -13 -6.67 8 1,700 312,900 2 358 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,265 1,265 0 0.00 0 0 0 2 359 KKGI Resource Alam Indonesia Tbk. --U2---1 180 168 -12 -6.67 7 6,600 1,167,300 1 360 KLBF Kalbe Farma Tbk. --M5BX-1 1,000 995 -5 -0.50 8,096 72,013,900 71,653,427,500 1 361 KMTR Kirana Megatara Tbk. --U3---2 180 178 -2 -1.11 11 91,900 16,414,800 2 362 KOBX Kobexindo Tractors Tbk. --U9---1 80 75 -5 -6.25 22 70,700 5,332,500 1 363 KOIN Kokoh Inti Arebama Tbk --U9---2 101 124 23 22.77 3 300 37,200 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---2 580 575 -5 -0.86 5 50,200 29,002,500 2 366 KOTA DMS Propertindo Tbk. --U6---1 515 482 -33 -6.41 13 5,017,000 2,508,174,000 1 367 KPAL Steadfast Marine Tbk. --U4---1 105 106 1 0.95 260 428,300 45,481,600 1 368 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 9 2,000 100,000 2 369 KPIG MNC Land Tbk. --M9---2 122 127 5 4.10 331 6,426,400 799,105,900 2 370 KRAH Grand Kartech Tbk. --U4---2 1,100 1,025 -75 -6.82 3 3,000 3,115,000 2 371 KRAS Krakatau Steel (Persero) Tbk. --U3---1 171 160 -11 -6.43 216 4,026,600 644,550,800 1 372 KREN Kresna Graha Investama Tbk. --U9---1 416 390 -26 -6.25 273 2,475,800 985,164,200 1 373 LAND Trimitra Propertindo Tbk. --U6---2 452 422 -30 -6.64 33 231,900 100,292,100 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---2 326 324 -2 -0.61 12 7,600 2,400,000 2 377 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 2 300 15,000 1 378 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,600 5,500 -100 -1.79 1 2,900 15,950,000 1 379 LINK Link Net Tbk. --M9---1 3,590 3,490 -100 -2.79 719 1,102,000 3,841,999,000 1 380 LION Lion Metal Works Tbk. --U3---1 450 448 -2 -0.44 1 100 44,800 1 381 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 0 0.00 5 4,700 235,000 2 382 LMPI Langgeng Makmur Industri Tbk. --U5---2 88 87 -1 -1.14 4 600 52,600 2 383 LMSH Lionmesh Prima Tbk. --U3---2 290 272 -18 -6.21 19 17,600 5,872,600 2 384 LPCK Lippo Cikarang Tbk --U6---1 535 498 -37 -6.92 284 474,200 236,555,900 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---2 168 157 -11 -6.55 9 23,200 3,784,600 2 387 LPKR Lippo Karawaci Tbk. --M6K--1 185 174 -11 -5.95 815 57,482,400 9,985,162,300 1 388 LPLI Star Pacific Tbk --U9---2 77 78 1 1.30 19 39,300 3,053,700 2 389 LPPF Matahari Department Store Tbk. --M9XX-1 1,975 1,840 -135 -6.84 700 4,098,700 7,542,191,500 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---2 146 140 -6 -4.11 3 1,600 219,200 2 392 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 660 615 -45 -6.82 866 27,129,700 16,696,413,500 1 393 LTLS Lautan Luas Tbk. --U9---1 500 492 -8 -1.60 17 14,800 6,982,000 1 394 LUCK Sentral Mitra Informatika Tbk. --U9---2 510 476 -34 -6.67 57 252,300 120,462,200 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--1 565 530 -35 -6.19 249 1,185,600 628,493,000 1 398 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 6 14,000 700,000 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 1,590 -15 -0.93 1 100 159,000 2 402 MAPI Mitra Adiperkasa Tbk. --M9K--1 625 585 -40 -6.40 961 9,844,400 5,802,260,500 1 403 MARI Mahaka Radio Integra Tbk. --M9---2 166 163 -3 -1.81 1 300 48,900 2 404 MARK Mark Dynamics Indonesia Tbk. --U3---1 420 402 -18 -4.29 202 1,488,200 620,454,000 1 405 MASA Multistrada Arah Sarana Tbk. --U4---1 496 496 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 1,575 1,575 0 0.00 12 3,000 4,654,500 2 408 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 274 256 -18 -6.57 147 819,600 216,473,600 1 409 MBTO Martina Berto Tbk. --U5---1 83 83 0 0.00 7 3,800 299,100 1 410 MCAS M Cash Integrasi Tbk. --U9---2 1,575 1,465 -110 -6.98 7 5,500 8,058,500 2 411 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 74 70 -4 -5.41 109 2,802,200 196,417,200 1 412 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 0 0 0 1 413 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,125 1,070 -55 -4.89 8,426 203,368,100 216,249,954,500 2 414 MDKI Emdeki Utama Tbk. --U3---2 172 161 -11 -6.40 10 3,700 596,100 2 415 MDLN Modernland Realty Tbk. --M6---1 136 134 -2 -1.47 459 4,752,700 650,308,500 1 416 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 417 MEDC Medco Energi Internasional Tbk. --M2K--1 428 400 -28 -6.54 604 6,496,400 2,603,066,400 1 418 MEGA Bank Mega Tbk. --U8---1 5,600 5,500 -100 -1.79 12 3,500 18,747,500 1 419 MERK Merck Tbk. --U5---2 1,725 1,605 -120 -6.96 41 38,500 62,293,500 2 420 META Nusantara Infrastructure Tbk. --U7---1 139 135 -4 -2.88 16 18,800 2,545,100 1 421 MFIN Mandala Multifinance Tbk. --U8---2 1,065 1,060 -5 -0.47 30 1,113,200 1,156,995,500 2 422 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 348 326 -22 -6.32 30 43,600 14,378,200 2 423 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 424 MGRO Mahkota Group Tbk. --M1K--1 660 635 -25 -3.79 240 1,856,800 1,179,355,500 1 425 MICE Multi Indocitra Tbk. --U9---2 340 318 -22 -6.47 5 1,000 328,200 2 426 MIDI Midi Utama Indonesia Tbk. --U9---2 1,240 1,180 -60 -4.84 6 1,100,100 1,299,174,000 2 427 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,735 1,700 -35 -2.02 1,228 7,335,300 12,483,432,500 1 428 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 175 52,800 2,640,000 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 15 143,000 7,150,000 2 432 MKPI Metropolitan Kentjana Tbk. --U6---2 15,900 15,850 -50 -0.31 1 100 1,585,000 2 433 MLBI Multi Bintang Indonesia Tbk. --U5---1 13,000 12,600 -400 -3.08 17 2,800 34,937,500 1 434 MLIA Mulia Industrindo Tbk --U3---2 458 450 -8 -1.75 160 3,806,500 1,719,669,800 2 435 MLPL Multipolar Tbk. --M9---1 50 50 0 0.00 188 19,555,200 981,272,300 1 436 MLPT Multipolar Technology Tbk. --U9---1 320 340 20 6.25 2 200 68,000 1 437 MMLP Mega Manunggal Property Tbk. --M6---2 124 128 4 3.23 86 2,562,100 309,712,200 2 438 MNCN Media Nusantara Citra Tbk. --M9XX-1 930 865 -65 -6.99 287 2,527,200 2,188,919,000 1 439 MOLI Madusari Murni Indah Tbk. --U3---2 1,095 1,090 -5 -0.46 2 1,000 1,090,000 2 440 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 545 550 5 0.92 527 4,748,000 2,576,369,000 1 441 MPOW Megapower Makmur Tbk. --U7---2 57 55 -2 -3.51 7 54,600 2,948,600 2 442 MPPA Matahari Putra Prima Tbk. --U9---1 83 78 -5 -6.02 176 2,911,300 227,721,700 1 443 MPRO Maha Properti Indonesia Tbk. --U6---2 930 910 -20 -2.15 10 1,000 983,500 2 444 MRAT Mustika Ratu Tbk. --U5---1 139 130 -9 -6.47 11 5,400 704,400 1 445 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,375 5,375 0 0.00 0 0 0 2 446 MSIN MNC Studios International Tbk. --M9---2 390 382 -8 -2.05 101 561,800 213,442,400 2 447 MSKY MNC Sky Vision Tbk. --U9---1 1,415 1,330 -85 -6.01 25 11,400 15,348,500 1 448 MTDL Metrodata Electronics Tbk. --M9K--1 1,145 1,075 -70 -6.11 219 1,562,100 1,687,701,500 1 449 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 450 MTLA Metropolitan Land Tbk. --U6---1 400 400 0 0.00 19 191,500 76,210,200 1 451 MTPS Meta Epsi Tbk. --U7---2 258 258 0 0.00 0 0 0 2 452 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 0 0 0 2 453 MTSM Metro Realty Tbk. --U6---2 220 230 10 4.55 1 100 23,000 2 454 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 50 0 0.00 11 22,700 1,136,200 2 455 MYOH Samindo Resources Tbk. --U2---1 1,130 1,055 -75 -6.64 23 108,500 114,469,000 1 456 MYOR Mayora Indah Tbk. --M5KB-1 1,750 1,645 -105 -6.00 1,316 10,731,900 17,727,382,000 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 54 4 8.00 7 61,300 3,065,400 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 0.00 857 50,783,200 51,620,335,000 2 462 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 127 127 0 0.00 1 5,000 635,000 2 463 NFCX NFC Indonesia Tbk. --U9---2 2,340 2,200 -140 -5.98 11 4,300 9,516,000 2 464 NICK Charnic Capital Tbk. --U9---2 278 280 2 0.72 7 30,400 8,211,000 2 465 NIKL Pelat Timah Nusantara Tbk. --U3---1 316 294 -22 -6.96 512 2,217,800 654,694,800 1 466 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 467 NIRO City Retail Developments Tbk. --U6---2 155 154 -1 -0.65 11 543,200 83,415,100 2 468 NISP Bank OCBC NISP Tbk. --U8---1 875 875 0 0.00 0 0 0 1 469 NOBU Bank Nationalnobu Tbk. --U8---1 915 915 0 0.00 0 0 0 1 470 NRCA Nusa Raya Cipta Tbk. --U6---1 272 260 -12 -4.41 36 247,500 64,216,800 1 471 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 2 200 10,000 2 472 NZIA Nusantara Almazia Tbk. --U6---1 450 450 0 0.00 3 1,333,000 599,848,000 1 473 OASA Protech Mitra Perkasa Tbk. --U7---2 360 360 0 0.00 0 0 0 2 474 OCAP Onix Capital Tbk. --U9---2 158 162 4 2.53 7 1,400 228,200 2 475 OKAS Ancora Indonesia Resources Tbk. --U9---2 91 85 -6 -6.59 7 14,200 1,220,800 2 476 OMRE Indonesia Prima Property Tbk --U6---2 610 570 -40 -6.56 2 200 114,500 2 477 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 69 65 -4 -5.80 83 1,214,600 79,888,500 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---2 178 178 0 0.00 2 2,000 356,000 2 480 PAMG Bima Sakti Pertiwi Tbk. --U6---1 118 113 -5 -4.24 149 2,308,900 259,780,400 1 481 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 73 82 9 12.33 69 141,100 10,905,200 2 482 PANR Panorama Sentrawisata Tbk. --U9---1 138 129 -9 -6.52 47 272,600 35,969,800 1 483 PANS Panin Sekuritas Tbk. --U8---1 785 735 -50 -6.37 53 173,500 128,332,000 1 484 PBID Panca Budi Idaman Tbk. --U3---1 890 830 -60 -6.74 48 430,100 360,459,500 1 485 PBRX Pan Brothers Tbk. --M4---1 338 316 -22 -6.51 52 76,900 24,478,200 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 4 400 98,200 2 488 PDES Destinasi Tirta Nusantara Tbk --U9---2 645 645 0 0.00 0 0 0 2 489 PEGE Panca Global Kapital Tbk. --U9---2 171 171 0 0.00 0 0 0 2 490 PEHA Phapros Tbk. --U5---2 800 745 -55 -6.88 25 34,200 25,935,000 2 491 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 915 855 -60 -6.56 5,242 78,689,700 67,439,399,000 1 492 PGJO Tourindo Guide Indonesia Tbk. --U----3 83 87 4 4.82 12 24,300 1,990,900 3 493 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 338 320 -18 -5.33 3 300 99,000 2 494 PICO Pelangi Indah Canindo Tbk --U3---2 468 500 32 6.84 29 71,400 33,411,600 2 495 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 620 600 -20 -3.23 12 17,100 9,985,000 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 2,970 2,980 10 0.34 2 200 597,000 1 499 PMJS Putra Mandiri Jembar Tbk. --U9---2 112 111 -1 -0.89 31 1,356,200 150,536,300 2 500 PNBN Bank Pan Indonesia Tbk --M8K--1 865 805 -60 -6.94 257 4,419,500 3,559,796,500 1 501 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 2 1,200 60,000 1 502 PNIN Paninvest Tbk. --U8---1 775 725 -50 -6.45 28 37,700 27,393,500 1 503 PNLF Panin Financial Tbk. --M8K--1 200 186 -14 -7.00 459 15,097,500 2,809,520,700 1 504 PNSE Pudjiadi & Sons Tbk. --U9---2 374 466 92 24.60 7 7,800 3,082,800 2 505 POLA Pool Advista Finance Tbk. --U8---2 51 50 -1 -1.96 1 100 5,000 2 506 POLI Pollux Investasi Internasional Tbk. --U6---2 930 905 -25 -2.69 8 800 711,000 2 507 POLL Pollux Properti Indonesia Tbk. --U6---1 9,275 9,250 -25 -0.27 300 329,200 3,038,157,500 1 508 POLU Golden Flower Tbk. --U4---2 1,625 1,605 -20 -1.23 1 100 160,500 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 3 7,500 375,000 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 4 2,300 115,000 2 513 POWR Cikarang Listrindo Tbk. --M7---2 650 645 -5 -0.77 281 7,289,900 4,760,100,000 2 514 PPRE PP Presisi Tbk. --U7---1 108 101 -7 -6.48 3,351 18,106,200 1,862,543,100 1 515 PPRO PP Properti Tbk. --U6K--1 50 50 0 0.00 371 2,354,200 117,710,000 1 516 PRAS Prima Alloy Steel Universal Tbk. --U4---1 168 164 -4 -2.38 14 31,100 4,994,100 1 517 PRDA Prodia Widyahusada Tbk. --U9---1 2,730 2,620 -110 -4.03 28 18,200 47,194,000 1 518 PRIM Royal Prima Tbk. --U9---2 314 310 -4 -1.27 3 1,100 342,200 2 519 PSAB J Resources Asia Pasifik Tbk. --M2---2 202 206 4 1.98 4,457 50,867,400 9,994,239,500 2 520 PSDN Prasidha Aneka Niaga Tbk --U5---2 170 159 -11 -6.47 5 52,600 8,376,700 2 521 PSGO Palma Serasih Tbk. --U1---2 110 110 0 0.00 0 0 0 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---1 149 139 -10 -6.71 38 281,500 39,342,300 1 524 PTBA Bukit Asam Tbk. --M2BX-1 1,835 1,710 -125 -6.81 4,948 23,282,900 40,037,032,500 1 525 PTIS Indo Straits Tbk. --U7---1 78 78 0 0.00 0 0 0 1 526 PTPP PP (Persero) Tbk. --M6XX-1 730 680 -50 -6.85 1,223 13,069,300 8,933,971,500 1 527 PTPW Pratama Widya Tbk. --U7---2 690 650 -40 -5.80 7 1,600 1,040,000 2 528 PTRO Petrosea Tbk. --M2---1 1,070 1,000 -70 -6.54 310 663,800 664,678,500 1 529 PTSN Sat Nusapersada Tbk --M4---1 140 133 -7 -5.00 55 1,015,700 134,010,000 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---1 246 246 0 0.00 0 0 0 1 532 PURA Putra Rajawali Kencana Tbk. --U7---2 115 107 -8 -6.96 10,335 91,284,000 10,778,988,900 2 533 PURE Trinitan Metals and Minerals Tbk. --U3---1 91 85 -6 -6.59 68 496,500 42,231,900 1 534 PWON Pakuwon Jati Tbk. --M6B3-1 368 344 -24 -6.52 3,792 33,865,500 11,676,863,200 1 535 PYFA Pyridam Farma Tbk --U5---2 188 181 -7 -3.72 13 20,300 3,705,200 2 536 PZZA Sarimelati Kencana Tbk. --U9---1 670 625 -45 -6.72 94 209,400 131,203,500 1 537 RAJA Rukun Raharja Tbk. --M7---1 74 69 -5 -6.76 212 2,478,800 171,724,900 1 538 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 620 580 -40 -6.45 708 8,001,600 4,642,431,500 1 539 RANC Supra Boga Lestari Tbk. --U9---1 234 288 54 23.08 6 3,600 881,400 1 540 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 2 200 10,000 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 56 58 2 3.57 10,528 76,101,500 4,584,167,500 2 543 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 230 230 0 0.00 0 0 0 1 544 RICY Ricky Putra Globalindo Tbk --U4---1 127 127 0 0.00 3 300 37,300 1 545 RIGS Rig Tenders Indonesia Tbk. --U7---2 210 196 -14 -6.67 25 150,100 29,962,600 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---2 478 476 -2 -0.42 148 888,300 421,178,600 2 548 RMBA Bentoel Internasional Investama Tbk. --U5---1 310 298 -12 -3.87 1 100 29,800 1 549 RODA Pikko Land Development Tbk. --U6---2 52 51 -1 -1.92 40 1,385,400 69,948,600 2 550 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,180 1,165 -15 -1.27 278 2,984,200 3,472,562,500 1 551 RUIS Radiant Utama Interinsco Tbk. --U2---2 168 165 -3 -1.79 7 5,000 835,600 2 552 SAFE Steady Safe Tbk --U7---2 191 193 2 1.05 57 233,800 45,023,900 2 553 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 140 0 0.00 2 3,500 490,000 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 51 50 -1 -1.96 1 500 25,000 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 8,950 -125 -1.38 16 8,000 68,105,000 1 558 SCMA Surya Citra Media Tbk. --M9XX-1 760 710 -50 -6.58 6,827 25,868,800 18,460,895,000 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 10 772,600 38,630,000 2 561 SDPC Millennium Pharmacon International Tbk. --U9---1 71 67 -4 -5.63 14 106,600 7,148,700 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---2 790 790 0 0.00 8 10,400 8,132,500 2 564 SGRO Sampoerna Agro Tbk. --U1---1 2,250 2,200 -50 -2.22 12 32,800 71,845,000 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---2 700 670 -30 -4.29 22 43,700 30,026,000 2 567 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,155 1,130 -25 -2.16 1,046 2,416,900 2,732,313,500 1 568 SILO Siloam International Hospitals Tbk. --M9K--1 5,900 6,000 100 1.69 197 143,200 844,422,500 1 569 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 570 SIMP Salim Ivomas Pratama Tbk. --M1---1 214 202 -12 -5.61 362 5,857,500 1,182,307,600 1 571 SINI Singaraja Putra Tbk. --U3---2 1,245 1,245 0 0.00 0 0 0 2 572 SIPD Sierad Produce Tbk. --U3---2 980 980 0 0.00 1 200 196,000 2 573 SKBM Sekar Bumi Tbk. --U5---2 300 284 -16 -5.33 1 500 142,000 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---2 440 440 0 0.00 34 283,400 120,762,200 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 4,470 4,380 -90 -2.01 41 198,300 873,102,000 2 578 SMAR Smart Tbk. --U1---2 2,890 2,900 10 0.35 2 300 870,000 2 579 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 210 196 -14 -6.67 223 1,160,300 227,513,200 1 580 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 665 650 -15 -2.26 39 16,300 10,375,000 1 581 SMDM Suryamas Dutamakmur Tbk. --U6---2 84 88 4 4.76 3 300 26,400 2 582 SMDR Samudera Indonesia Tbk. --U7---1 137 129 -8 -5.84 74 325,700 41,941,800 1 583 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,050 6,575 -475 -6.74 5,050 12,188,400 80,278,945,000 1 584 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 182 194 12 6.59 76 212,200 39,790,100 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 93 93 0 0.00 0 0 0 2 587 SMRA Summarecon Agung Tbk. --M6K--1 605 565 -40 -6.61 607 4,646,100 2,625,083,000 1 588 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 589 SMSM Selamat Sempurna Tbk. --U4K--1 1,250 1,165 -85 -6.80 497 3,847,600 4,541,938,500 1 590 SOCI Soechi Lines Tbk. --M7---1 80 75 -5 -6.25 327 6,138,400 461,169,300 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---1 228 218 -10 -4.39 20 120,100 26,097,400 1 595 SPTO Surya Pertiwi Tbk. --M9K--2 655 615 -40 -6.11 4 2,800 1,813,000 2 596 SQMI Wilton Makmur Indonesia Tbk. --U9---2 244 228 -16 -6.56 23 361,600 82,444,800 2 597 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 165 164 -1 -0.61 16 19,700 3,104,800 1 598 SRIL Sri Rejeki Isman Tbk. --M4LK-1 154 144 -10 -6.49 733 17,059,100 2,459,188,100 1 599 SRSN Indo Acidatama Tbk --U3---1 56 56 0 0.00 79 1,610,800 86,223,500 1 600 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,830 2,830 0 0.00 85 131,800 366,507,000 2 601 SSIA Surya Semesta Internusa Tbk. --M6K--1 426 398 -28 -6.57 293 11,121,500 4,485,263,000 1 602 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 790 770 -20 -2.53 377 15,316,700 11,874,804,000 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---1 138 138 0 0.00 18 81,000 11,052,700 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 2,930 2,930 0 0.00 0 0 0 2 610 SWAT Sriwahana Adityakarta Tbk. --U3---2 83 78 -5 -6.02 42 227,700 18,466,600 2 611 TALF Tunas Alfin Tbk. --U3---2 268 250 -18 -6.72 3 600 150,000 2 612 TAMA Lancartama Sejati Tbk. --U6---2 194 193 -1 -0.52 22 218,900 42,328,200 2 613 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 103 105 2 1.94 191 5,801,100 561,414,800 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 1,025 955 -70 -6.83 1,351 58,315,700 55,702,804,500 1 617 TBLA Tunas Baru Lampung Tbk. --M5---1 515 480 -35 -6.80 274 3,430,400 1,681,280,600 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 4,840 4,530 -310 -6.40 7,834 8,686,400 39,526,922,000 2 621 TDPM Tridomain Performance Materials Tbk. --M3K--1 190 190 0 0.00 0 0 0 1 622 TEBE Dana Brata Luhur Tbk. --M7---2 1,705 1,685 -20 -1.17 107 247,400 418,960,000 2 623 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 100 93 -7 -7.00 231 2,156,100 200,521,400 1 624 TFAS Telefast Indonesia Tbk. --U9---2 147 140 -7 -4.76 35 472,300 66,166,400 2 625 TFCO Tifico Fiber Indonesia Tbk. --U4---2 322 302 -20 -6.21 1 100 30,200 2 626 TGKA Tigaraksa Satria Tbk. --U9---2 5,400 5,400 0 0.00 0 0 0 2 627 TGRA Terregra Asia Energy Tbk. --U7---1 65 61 -4 -6.15 20 325,700 19,875,300 1 628 TIFA Tifa Finance Tbk. --U8---2 200 210 10 5.00 13 12,900 2,739,600 2 629 TINS Timah Tbk. --M2K--1 436 406 -30 -6.88 1,266 13,662,700 5,593,338,600 1 630 TIRA Tira Austenite Tbk --U9---2 272 272 0 0.00 0 0 0 2 631 TIRT Tirta Mahakam Resources Tbk --U3---1 55 55 0 0.00 29 1,682,300 92,377,400 1 632 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,725 5,325 -400 -6.99 1,231 2,094,800 11,208,645,000 1 633 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,160 2,940 -220 -6.96 18,429 150,122,700 444,036,698,000 1 634 TMAS Temas Tbk. --M7---1 62 58 -4 -6.45 150 4,503,900 263,659,400 1 635 TMPO Tempo Intimedia Tbk. --U9---2 140 145 5 3.57 5 11,200 1,470,000 2 636 TNCA Trimuda Nuansa Citra Tbk. --U7---2 246 246 0 0.00 0 0 0 2 637 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 346 -4 -1.14 15 22,100 7,413,200 1 638 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 5 10,100 505,000 1 639 TOTL Total Bangun Persada Tbk. --M6---1 306 300 -6 -1.96 101 2,126,000 645,956,800 1 640 TOTO Surya Toto Indonesia Tbk. --U3---2 204 204 0 0.00 25 187,400 35,665,900 2 641 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 715 665 -50 -6.99 2,926 38,793,700 25,847,153,500 1 642 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,500 6,050 -450 -6.92 262 674,600 4,095,552,500 2 643 TPMA Trans Power Marine Tbk. --U7---2 298 294 -4 -1.34 5 900 261,800 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---1 135 135 0 0.00 2 800 108,000 1 647 TRIN Perintis Triniti Properti Tbk. --U6---2 154 144 -10 -6.49 53 253,100 37,050,200 2 648 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 649 TRIS Trisula International Tbk. --U4---2 296 300 4 1.35 7 33,500 9,832,000 2 650 TRST Trias Sentosa Tbk. --U3---1 336 350 14 4.17 17 162,100 55,493,400 1 651 TRUK Guna Timur Raya Tbk. --U7---2 70 67 -3 -4.29 40 432,100 29,319,100 2 652 TRUS Trust Finance Indonesia Tbk --U8---2 360 380 20 5.56 1 100 38,000 2 653 TSPC Tempo Scan Pacific Tbk. --U5---1 1,035 1,005 -30 -2.90 85 2,015,100 2,032,896,500 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 1,200 0 0.00 4 27,500 31,800,000 1 656 UCID Uni-Charm Indonesia Tbk. --U4---1 1,350 1,260 -90 -6.67 142 682,000 859,953,500 1 657 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,285 1,300 15 1.17 254 527,900 648,342,500 1 658 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,800 3,000 200 7.14 2 200 590,000 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 58 54 -4 -6.90 82 142,100 7,702,400 1 661 UNTR United Tractors Tbk. --M9BX-1 14,525 13,525 -1,000 -6.88 10,964 8,346,700 115,632,807,500 1 662 UNVR Unilever Indonesia Tbk. --M5BX-1 6,975 6,500 -475 -6.81 13,405 29,370,900 192,845,822,500 1 663 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,900 1,895 -5 -0.26 21 47,200 88,069,000 2 664 VICO Victoria Investama Tbk. --U8---1 109 112 3 2.75 2 500 56,000 1 665 VINS Victoria Insurance Tbk. --U8---2 99 98 -1 -1.01 49 17,100 1,630,300 2 666 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 2 4,000 200,000 1 667 VOKS Voksel Electric Tbk. --U4---1 268 260 -8 -2.99 3 2,300 598,000 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 9 16,500 1,363,000 2 670 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 156 146 -10 -6.41 1,005 43,700,100 6,403,897,300 1 671 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 103 96 -7 -6.80 110 354,800 35,554,300 1 672 WICO Wicaksana Overseas International Tbk. --U9---2 505 480 -25 -4.95 1 100 48,000 2 673 WIIM Wismilak Inti Makmur Tbk. --M5---1 93 87 -6 -6.45 111 1,729,600 150,477,400 1 674 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,100 1,025 -75 -6.82 1,851 21,178,300 21,958,610,000 1 675 WINS Wintermar Offshore Marine Tbk. --U7---1 85 87 2 2.35 15 1,397,000 111,795,000 1 676 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 232 250 18 7.76 103 179,600 44,161,000 1 677 WOOD Integra Indocabinet Tbk. --M5K--1 398 372 -26 -6.53 13 4,200 1,564,600 1 678 WOWS Ginting Jaya Energi Tbk. --U2---2 67 63 -4 -5.97 29 34,300 2,160,900 2 679 WSBP Waskita Beton Precast Tbk. --M3K--1 148 138 -10 -6.76 1,033 33,455,600 4,620,844,800 1 680 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 595 555 -40 -6.72 2,992 35,763,200 19,923,644,500 1 681 WTON Wijaya Karya Beton Tbk. --M3K--1 256 240 -16 -6.25 634 9,691,900 2,337,470,600 1 682 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 2 3,000 150,000 2 683 YPAS Yanaprima Hastapersada Tbk --U3---2 179 180 1 0.56 3 7,700 1,397,000 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 1 10,000 500,000 2 686 ZINC Kapuas Prima Coal Tbk. --U2---2 272 256 -16 -5.88 263 24,477,400 6,515,073,400 2 687 ZONE Mega Perintis Tbk. --U4---2 426 424 -2 -0.47 34 178,500 75,682,800 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------