STOCK QUOTATION ------------------- DATE : Wednesday, 18 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 5,550 5,175 -375 -6.76 1,663 2,083,100 11,137,135,000 1 2 ABBA Mahaka Media Tbk. --U9---2 50 50 0 0.00 44 754,700 37,735,000 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 1,490 -5 -0.33 2 500 743,000 1 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,240 1,225 -15 -1.21 5,354 16,289,100 19,986,043,000 1 6 ACST Acset Indonusa Tbk. --U6---1 183 171 -12 -6.56 540 5,323,700 928,975,800 1 7 ADES Akasha Wira International Tbk. --U5---2 650 610 -40 -6.15 14 25,700 16,092,500 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 510 476 -34 -6.67 1,284 10,571,000 5,067,588,400 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,800 7,275 -525 -6.73 223 125,700 940,690,000 1 10 ADMG Polychem Indonesia Tbk --U3---1 87 82 -5 -5.75 36 199,900 16,545,900 1 11 ADRO Adaro Energy Tbk. --M2BX-1 725 690 -35 -4.83 11,436 85,489,000 59,228,736,000 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 428 432 4 0.93 34 432,300 181,574,400 2 13 AGII Aneka Gas Industri Tbk. --M3---1 482 466 -16 -3.32 23 29,400 14,007,400 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 99 93 -6 -6.06 654 5,800,100 551,177,700 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 140 140 0 0.00 0 0 0 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 0 0.00 2 300 15,100 2 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 180 0 0.00 0 0 0 2 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 168 0 0.00 0 0 0 1 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 0 0.00 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 1,700 1,595 -105 -6.18 2,612 16,035,700 25,797,702,500 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 300 288 -12 -4.00 47 54,400 15,418,200 2 23 ALDO Alkindo Naratama Tbk. --U3---2 440 440 0 0.00 0 0 0 2 24 ALKA Alakasa Industrindo Tbk --U3---2 254 308 54 21.26 4 9,200 2,348,200 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 6 5,655,800 2,250,955,600 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---1 199 192 -7 -3.52 856 3,433,900 668,917,600 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 204 190 -14 -6.86 37 36,100 6,871,300 2 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,200 3,050 -150 -4.69 1 100 305,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 370 370 0 0.00 0 0 0 2 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,390 2,350 -40 -1.67 6 4,600 10,333,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 715 715 0 0.00 24 72,300 51,527,500 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 5 3,600 180,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 700 0 0.00 0 0 0 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 416 388 -28 -6.73 6,911 78,790,100 30,749,637,800 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 170 160 -10 -5.88 22 57,800 9,675,200 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 0 0.00 17 56,300 38,419,000 2 39 APII Arita Prima Indonesia Tbk. --U9---2 220 220 0 0.00 0 0 0 2 40 APLI Asiaplast Industries Tbk. --U3---1 148 148 0 0.00 0 0 0 1 41 APLN Agung Podomoro Land Tbk. XRM6K--1 87 83 -4 -4.60 1,013 15,913,200 1,303,316,200 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---2 615 580 -35 -5.69 3 10,200 5,918,500 2 45 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,775 1,770 -5 -0.28 35 27,200 48,144,000 2 46 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 47 ARNA Arwana Citramulia Tbk. XDM3---1 348 350 2 0.57 143 2,119,600 736,993,000 1 48 ARTA Arthavest Tbk --U9---2 428 428 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 2,520 2,360 -160 -6.35 9 1,600 3,827,000 2 51 ASBI Asuransi Bintang Tbk. --U8---2 228 214 -14 -6.14 1 100 21,400 2 52 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 930 -70 -7.00 2 300 281,000 1 53 ASGR Astra Graphia Tbk. --U9---1 735 700 -35 -4.76 48 55,300 39,355,000 1 54 ASII Astra International Tbk. --M4BX-1 4,270 4,150 -120 -2.81 14,107 61,972,000 256,987,231,000 1 55 ASJT Asuransi Jasa Tania Tbk. --U8---2 104 109 5 4.81 43 88,700 8,981,000 2 56 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,010 1,025 15 1.49 12 24,100 24,342,000 1 57 ASPI Andalan Sakti Primaindo Tbk. --U6---2 384 380 -4 -1.04 452 18,778,400 7,145,084,200 2 58 ASRI Alam Sutera Realty Tbk. --M6---1 124 116 -8 -6.45 503 5,475,700 639,003,900 1 59 ASRM Asuransi Ramayana Tbk. --U8---2 2,050 2,040 -10 -0.49 2 200 409,000 2 60 ASSA Adi Sarana Armada Tbk. --M7K--1 380 376 -4 -1.05 127 3,181,300 1,202,300,200 1 61 ATIC Anabatic Technologies Tbk. --U9---1 700 700 0 0.00 0 0 0 1 62 AUTO Astra Otoparts Tbk. --M4---1 790 740 -50 -6.33 403 876,600 651,508,000 1 63 AYLS Agro Yasa Lestari Tbk. --U9---2 50 51 1 2.00 1,482 10,509,900 552,874,800 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---2 448 450 2 0.45 7 16,400 7,354,800 2 66 BAJA Saranacentral Bajatama Tbk. --U3---2 50 50 0 0.00 38 307,100 15,388,400 2 67 BALI Bali Towerindo Sentra Tbk. --U7---2 630 705 75 11.90 9 3,300 1,989,500 2 68 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 0 0.00 0 0 0 1 69 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 5 2,700 135,000 2 70 BATA Sepatu Bata Tbk. --U4---1 595 625 30 5.04 12 5,400 3,325,000 1 71 BAYU Bayu Buana Tbk --U9---2 1,120 1,120 0 0.00 0 0 0 2 72 BBCA Bank Central Asia Tbk. --M8B3-1 25,600 25,000 -600 -2.34 41,473 36,010,700 909,336,317,500 1 73 BBHI Bank Harda Internasional Tbk. --U8---2 103 96 -7 -6.80 3 1,300 124,800 2 74 BBKP Bank Bukopin Tbk. --M8---1 109 102 -7 -6.42 286 4,174,600 425,865,400 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 1,780 1,780 0 0.00 0 0 0 1 77 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 4,510 4,200 -310 -6.87 14,661 72,267,200 307,852,852,000 1 78 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,260 3,140 -120 -3.68 45,516 248,104,200 801,815,997,000 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 1,160 1,080 -80 -6.90 6,600 48,495,600 53,891,705,000 1 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 268 250 -18 -6.72 5 10,000 2,540,000 1 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 185 173 -12 -6.49 34 87,500 15,325,100 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 2,010 1,870 -140 -6.97 1,332 5,013,200 9,573,712,500 1 86 BEEF Estika Tata Tiara Tbk. --M1---2 216 214 -2 -0.93 125 489,800 101,643,000 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 3 2,200 110,000 2 88 BELL Trisula Textile Industries Tbk. --U4---2 995 930 -65 -6.53 2 300 279,000 2 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 189 180 -9 -4.76 100 692,500 124,881,300 2 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 101 97 -4 -3.96 508 13,759,000 1,359,426,700 1 91 BFIN BFI Finance Indonesia Tbk. --M8---2 342 322 -20 -5.85 105 2,211,900 709,248,000 2 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 2 200 10,000 2 93 BHIT MNC Investama Tbk. --M9---1 50 50 0 0.00 25 213,500 10,675,000 1 94 BIKA Binakarya Jaya Abadi Tbk. --U6---2 184 181 -3 -1.63 1 1,800 325,800 2 95 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 0 0.00 1 100 5,000 2 96 BINA Bank Ina Perdana Tbk. --U8---1 810 940 130 16.05 27 136,400 125,031,000 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 1,730 1,610 -120 -6.94 188 163,500 269,049,000 1 100 BISI BISI International Tbk. --U1---1 770 720 -50 -6.49 40 102,200 74,649,000 1 101 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 760 715 -45 -5.92 1,866 14,851,700 10,773,860,500 1 102 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 452 432 -20 -4.42 2,371 20,743,300 9,023,370,600 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 22 2,761,000 138,050,000 1 105 BKSW Bank QNB Indonesia Tbk. --U8---2 145 145 0 0.00 0 0 0 2 106 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 1 632,700 31,635,000 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---2 468 478 10 2.14 144 130,600 61,675,800 2 109 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 230 0 0.00 2 2,800 644,200 2 110 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,525 5,150 -375 -6.79 11,918 107,551,700 558,265,065,000 1 111 BMSR Bintang Mitra Semestaraya Tbk --U9---1 55 52 -3 -5.45 18 88,800 4,680,200 1 112 BMTR Global Mediacom Tbk. --M9K--1 206 192 -14 -6.80 1,762 44,552,700 8,555,910,000 1 113 BNBA Bank Bumi Arta Tbk. --U8---1 276 274 -2 -0.72 14 10,100 2,748,800 1 114 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 0 0 0 2 115 BNGA Bank CIMB Niaga Tbk. --M8K--1 650 630 -20 -3.08 344 3,444,400 2,212,327,500 1 116 BNII Bank Maybank Indonesia Tbk. --U8---1 126 122 -4 -3.17 76 947,900 114,089,300 1 117 BNLI Bank Permata Tbk. --M8K--1 1,135 1,130 -5 -0.44 660 9,842,000 11,200,384,500 1 118 BOGA Bintang Oto Global Tbk. --U9K--2 1,555 1,555 0 0.00 21 21,700 33,683,000 2 119 BOLA Bali Bintang Sejahtera Tbk. --U9---2 155 145 -10 -6.45 17 26,800 4,116,600 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 60 56 -4 -6.67 48 188,100 10,578,600 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 86 90 4 4.65 1 200 18,000 1 125 BRAM Indo Kordsa Tbk. --U4---1 4,120 4,120 0 0.00 1 100 412,000 1 126 BRIS Bank BRIsyariah Tbk. --M8---1 185 173 -12 -6.49 1,013 8,581,500 1,493,294,800 1 127 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 5 202,600 10,130,000 2 128 BRNA Berlina Tbk. --U3---2 1,045 1,045 0 0.00 0 0 0 2 129 BRPT Barito Pacific Tbk. --M3XX-1 570 535 -35 -6.14 2,147 99,195,200 53,084,417,500 1 130 BSDE Bumi Serpong Damai Tbk. --M6XX-1 800 745 -55 -6.88 1,406 9,707,700 7,289,334,500 1 131 BSIM Bank Sinarmas Tbk. --U8---1 510 476 -34 -6.67 11 9,300 4,428,400 1 132 BSSR Baramulti Suksessarana Tbk. --U2---2 1,715 1,720 5 0.29 27 9,700 16,293,000 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---2 148 138 -10 -6.76 5 3,100 427,800 2 137 BTPN Bank BTPN Tbk. --U8---1 1,820 1,730 -90 -4.95 25 22,300 39,224,000 1 138 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,950 2,750 -200 -6.78 2,771 5,065,100 14,137,403,000 1 139 BUDI Budi Starch & Sweetener Tbk. --U5---1 78 78 0 0.00 17 18,100 1,433,300 1 140 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,200 1,200 0 0.00 0 0 0 2 141 BULL Buana Lintas Lautan Tbk. --M7---1 129 127 -2 -1.55 120 46,894,200 6,029,918,700 1 142 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 44 3,501,000 175,050,000 2 143 BUVA Bukit Uluwatu Villa Tbk. --U9---2 78 76 -2 -2.56 6 55,800 4,244,000 2 144 BVIC Bank Victoria International Tbk. --U8---1 58 59 1 1.72 45 1,034,600 60,274,400 1 145 BWPT Eagle High Plantations Tbk. --U1---1 69 65 -4 -5.80 432 18,184,600 1,192,816,400 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 0 0 0 2 148 CAMP Campina Ice Cream Industry Tbk. --U5---1 150 144 -6 -4.00 111 850,100 119,705,300 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---2 122 138 16 13.11 6,238 45,926,300 6,252,299,700 2 151 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 75 70 -5 -6.67 49 472,900 33,115,500 1 152 CASA Capital Financial Indonesia Tbk. --U8---2 390 390 0 0.00 14 17,100 6,639,000 2 153 CASS Cardig Aero Services Tbk. --U7---2 540 540 0 0.00 0 0 0 2 154 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 169 171 2 1.18 81 193,900 33,239,200 2 155 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,110 1,035 -75 -6.76 60 128,300 133,014,500 1 156 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 50 50 0 0.00 11 179,900 8,995,000 2 157 CFIN Clipan Finance Indonesia Tbk. --U8---1 183 172 -11 -6.01 94 290,200 50,143,800 1 158 CINT Chitose Internasional Tbk. --U5---2 258 274 16 6.20 5 27,900 7,796,400 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 7 15,500 775,400 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 2,690 2,590 -100 -3.72 54 291,000 798,766,000 2 163 CLEO Sariguna Primatirta Tbk. --M5K--1 334 312 -22 -6.59 226 2,738,900 859,476,000 1 164 CLPI Colorpak Indonesia Tbk. --U9---2 530 500 -30 -5.66 20 46,200 23,361,000 2 165 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,750 1,735 -15 -0.86 1 3,500 6,072,500 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---2 268 250 -18 -6.72 4 3,100 776,800 2 170 COCO Wahana Interfood Nusantara Tbk. --U5---2 825 835 10 1.21 9 25,000 20,574,500 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 4,820 4,490 -330 -6.85 5,508 9,860,300 44,444,346,000 1 173 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 0 0 0 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---1 394 400 6 1.52 17 121,100 48,460,400 1 176 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 2 200 10,000 2 177 CSRA Cisadane Sawit Raya Tbk. --U1---2 535 510 -25 -4.67 850 7,784,900 3,937,661,100 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-1 620 580 -40 -6.45 617 4,405,600 2,570,931,500 1 180 CTTH Citatah Tbk. --U2---2 50 50 0 0.00 5 12,400 620,000 2 181 DADA Diamond Citra Propertindo Tbk. --U6---2 236 236 0 0.00 3,826 13,711,000 3,350,766,600 2 182 DART Duta Anggada Realty Tbk. --U6---1 270 270 0 0.00 3 1,200 306,000 1 183 DAYA Duta Intidaya Tbk. --U9---2 294 294 0 0.00 0 0 0 2 184 DEAL Dewata Freightinternational Tbk. --U7---2 163 152 -11 -6.75 27 119,100 18,103,200 2 185 DEFI Danasupra Erapacific Tbk. --U8---2 1,725 1,720 -5 -0.29 1 700 1,204,000 2 186 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 0 0 0 1 187 DFAM Dafam Property Indonesia Tbk. --U9---2 364 362 -2 -0.55 38 162,400 58,898,200 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 1,695 1,700 5 0.29 2 1,400 2,380,000 2 190 DILD Intiland Development Tbk. --U6---1 200 186 -14 -7.00 69 108,500 20,223,800 1 191 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,365 1,400 35 2.56 2 1,600 2,250,500 2 192 DKFT Central Omega Resources Tbk. --M2---2 84 79 -5 -5.95 192 4,824,000 381,901,600 2 193 DLTA Delta Djakarta Tbk. --U5---1 4,950 4,800 -150 -3.03 9 27,400 134,924,000 1 194 DMAS Puradelta Lestari Tbk. --M6K--1 148 138 -10 -6.76 1,509 30,679,000 4,350,449,900 1 195 DMMX Digital Mediatama Maxima Tbk. --U9---2 73 68 -5 -6.85 50 953,300 64,835,300 2 196 DMND Diamond Food Indonesia Tbk. --U5---1 950 950 0 0.00 37 146,700 139,376,000 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 3,480 300 9.43 12 70,000 243,600,000 2 199 DOID Delta Dunia Makmur Tbk. --M2---1 101 94 -7 -6.93 300 4,720,900 448,371,600 1 200 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 208 208 0 0.00 0 0 0 1 201 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 86 0 0.00 0 0 0 1 202 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 83 84 1 1.20 35 24,000 2,037,100 1 203 DSNG Dharma Satya Nusantara Tbk. --M1---1 334 342 8 2.40 68 112,400 38,204,000 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---1 660 615 -45 -6.82 24 99,600 61,703,000 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 1,955 2,100 145 7.42 2 200 419,000 1 208 DWGL Dwi Guna Laksana Tbk. --U9---2 248 240 -8 -3.23 5 600 146,800 2 209 DYAN Dyandra Media International Tbk. --M9---1 50 50 0 0.00 30 950,700 47,535,000 1 210 EAST Eastparc Hotel Tbk. --M9---2 58 55 -3 -5.17 175 2,665,600 146,822,300 2 211 ECII Electronic City Indonesia Tbk. --U9---2 720 720 0 0.00 15 20,100 14,468,000 2 212 EKAD Ekadharma International Tbk. --U3---1 745 705 -40 -5.37 92 205,100 153,919,000 1 213 ELSA Elnusa Tbk. --M2K--1 153 143 -10 -6.54 991 23,390,600 3,366,973,100 1 214 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 0 0 0 1 215 EMDE Megapolitan Developments Tbk. --U6---2 200 200 0 0.00 2 5,000 1,000,000 2 216 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 0 0.00 0 0 0 1 217 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 1 500 25,000 2 218 ENVY Envy Technologies Indonesia Tbk. --U9---2 260 242 -18 -6.92 28 2,037,400 493,050,800 2 219 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,150 2,150 0 0.00 0 0 0 2 220 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,200 1,120 -80 -6.67 2,413 7,393,500 8,323,879,500 1 221 ERTX Eratex Djaja Tbk. --U4---2 138 137 -1 -0.72 2 300 42,700 2 222 ESIP Sinergi Inti Plastindo Tbk. --U3---2 157 148 -9 -5.73 13 22,200 3,533,200 2 223 ESSA Surya Esa Perkasa Tbk. --M2K--1 144 134 -10 -6.94 113 1,410,000 189,918,000 1 224 ESTA Esta Multi Usaha Tbk. --U9---2 183 171 -12 -6.56 9 6,700 1,145,700 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 53 -2 -3.64 3 1,100 63,100 1 227 EXCL XL Axiata Tbk. --M7BX-1 1,575 1,515 -60 -3.81 4,135 18,421,000 28,091,388,000 1 228 FAST Fast Food Indonesia Tbk. --U9---2 1,050 1,060 10 0.95 13 11,200 11,787,000 2 229 FASW Fajar Surya Wisesa Tbk. CDU3---1 7,050 7,050 0 0.00 1 100 705,000 1 230 FILM MD Pictures Tbk. --U9---1 135 172 37 27.41 3,474 20,584,700 3,267,674,200 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---2 109 102 -7 -6.42 55 306,100 31,222,200 2 233 FISH FKS Multi Agro Tbk. --U9---2 2,150 2,050 -100 -4.65 1 200 410,000 2 234 FITT Hotel Fitra International Tbk. --U9---2 52 50 -2 -3.85 22 20,500 1,035,400 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 75 70 -5 -6.67 29 134,700 9,526,100 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 59 59 0 0.00 68 1,804,500 101,131,100 2 240 FREN Smartfren Telecom Tbk. --U7---1 55 52 -3 -5.45 607 8,532,400 443,684,800 1 241 FUJI Fuji Finance Indonesia Tbk. --U8---2 98 97 -1 -1.02 14 298,800 28,870,700 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 37 1,412,800 70,742,100 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---2 360 354 -6 -1.67 15 73,000 24,904,000 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 36,450 35,350 -1,100 -3.02 3,647 1,157,800 41,002,487,500 1 248 GGRP Gunung Raja Paksi Tbk. --U3---2 322 354 32 9.94 46 73,300 24,119,800 2 249 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,550 1,490 -60 -3.87 1 100 149,000 1 250 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 194 181 -13 -6.70 1,440 9,897,300 1,796,868,400 1 251 GJTL Gajah Tunggal Tbk. --M4---1 286 266 -20 -6.99 289 5,010,700 1,341,563,000 1 252 GLOB Global Teleshop Tbk. --U9---2 330 330 0 0.00 1 100 33,000 2 253 GLVA Galva Technologies Tbk. --U9---2 214 200 -14 -6.54 28 56,300 11,355,200 2 254 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 65 65 0 0.00 482 7,242,200 470,864,500 1 255 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,700 18,000 -700 -3.74 5 500 8,882,500 2 256 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 206 206 0 0.00 0 0 0 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 1,080 1,095 15 1.39 50 46,400 50,661,500 1 259 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 0 0.00 15 615,800 30,791,500 1 260 GREN Evergreen Invesco Tbk. --U9---1 328 328 0 0.00 0 0 0 1 261 GSMF Equity Development Investment Tbk. --U8---2 133 129 -4 -3.01 1 2,000 258,000 2 262 GTBO Garda Tujuh Buana Tbk --U2---2 84 79 -5 -5.95 13 17,100 1,358,400 2 263 GWSA Greenwood Sejahtera Tbk. --U6---1 92 88 -4 -4.35 8 18,000 1,584,000 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---1 550 560 10 1.82 1 100 56,000 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 2,310 2,340 30 1.30 154 426,800 1,003,010,000 1 270 HELI Jaya Trishindo Tbk. --U7---2 140 140 0 0.00 3 3,400 476,000 2 271 HERO Hero Supermarket Tbk. --U9---1 760 950 190 25.00 7 4,900 3,734,500 1 272 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,280 2,150 -130 -5.70 91 76,900 166,630,000 1 273 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 585 575 -10 -1.71 3 2,700 1,554,500 1 274 HKMU HK Metals Utama Tbk. --U9---1 103 96 -7 -6.80 67 1,314,000 127,147,800 1 275 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,310 1,240 -70 -5.34 4,936 36,774,600 46,543,411,500 1 276 HOKI Buyung Poetra Sembada Tbk. --U5K--1 750 700 -50 -6.67 403 11,674,900 8,310,244,000 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---1 100 100 0 0.00 28 53,509,300 5,297,426,700 1 279 HRME Menteng Heritage Realty Tbk. --U9---2 960 995 35 3.65 451 54,283,600 54,014,529,500 2 280 HRTA Hartadinata Abadi Tbk. --M5---1 242 242 0 0.00 68 514,700 123,308,000 1 281 HRUM Harum Energy Tbk. --M2K--1 1,155 1,140 -15 -1.30 139 1,728,300 1,972,959,000 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---2 312 312 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 9,750 9,325 -425 -4.36 6,361 6,285,700 59,034,832,500 1 286 ICON Island Concepts Indonesia Tbk. --U9---2 63 63 0 0.00 0 0 0 2 287 IDPR Indonesia Pondasi Raya Tbk. --U6---1 254 238 -16 -6.30 4 50,300 11,971,400 1 288 IFII Indonesia Fibreboard Industry Tbk. --U3---1 122 114 -8 -6.56 43 92,400 10,806,500 1 289 IFSH Ifishdeco Tbk. --U2---2 440 440 0 0.00 0 0 0 2 290 IGAR Champion Pacific Indonesia Tbk. --U3---1 242 226 -16 -6.61 25 39,600 9,087,800 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 1 700 35,000 1 293 IKAN Era Mandiri Cemerlang Tbk. --U5---2 142 143 1 0.70 50 337,000 47,706,000 2 294 IKBI Sumi Indo Kabel Tbk. --U4---2 240 260 20 8.33 1 100 26,000 2 295 IMAS Indomobil Sukses Internasional Tbk. --M4---1 460 448 -12 -2.61 404 3,075,500 1,327,070,400 1 296 IMJS Indomobil Multi Jasa Tbk. --M8---1 147 137 -10 -6.80 30 663,300 91,083,700 1 297 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,040 5 0.48 56 350,600 363,496,000 2 298 INAF Indofarma (Persero) Tbk. --U5---1 530 515 -15 -2.83 1,653 4,389,100 2,368,186,500 1 299 INAI Indal Aluminium Industry Tbk. --U3---2 348 326 -22 -6.32 9 13,100 4,282,000 2 300 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 0 0 0 2 301 INCI Intanwijaya Internasional Tbk --U3---1 380 360 -20 -5.26 5 26,800 10,123,200 1 302 INCO Vale Indonesia Tbk. --M2XX-1 1,660 1,545 -115 -6.93 1,221 4,857,000 7,581,337,000 1 303 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,125 6,075 -50 -0.82 6,399 9,846,800 59,728,177,500 1 304 INDO Royalindo Investa Wijaya Tbk. --U6---2 55 55 0 0.00 43 192,000 10,142,000 2 305 INDR Indo-Rama Synthetics Tbk. --U4---1 1,550 1,445 -105 -6.77 19 8,200 11,865,000 1 306 INDS Indospring Tbk. --M4---1 1,520 1,415 -105 -6.91 19 19,100 27,271,500 1 307 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 0 0 0 2 308 INDY Indika Energy Tbk. --M2K--1 448 418 -30 -6.70 797 2,958,900 1,243,110,800 1 309 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,220 3,930 -290 -6.87 4,043 6,567,700 26,011,326,000 1 310 INOV Inocycle Technology Group Tbk. --M3---2 248 260 12 4.84 6 18,000 4,671,800 2 311 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 0 0.00 3 6,700 335,000 1 312 INPP Indonesian Paradise Property Tbk. --U9---2 690 670 -20 -2.90 5 500 332,000 2 313 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,670 3,650 -20 -0.54 115 628,600 2,312,189,000 2 314 INRU Toba Pulp Lestari Tbk. --U3---2 860 860 0 0.00 0 0 0 2 315 INTA Intraco Penta Tbk. --U9---2 424 400 -24 -5.66 13 53,500 22,356,000 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 9,775 9,950 175 1.79 5,630 5,488,700 53,999,515,000 1 318 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 272 286 14 5.15 279 3,110,100 884,745,400 2 319 IPCM Jasa Armada Indonesia Tbk. --U7---2 111 104 -7 -6.31 218 340,600 36,455,800 2 320 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 53 50 -3 -5.66 79 1,850,200 93,133,300 1 321 IPTV MNC Vision Networks Tbk. --U9---1 386 380 -6 -1.55 636 6,013,800 2,247,618,200 1 322 IRRA Itama Ranoraya Tbk. --U9---2 500 496 -4 -0.80 236 2,234,000 1,098,461,000 2 323 ISAT Indosat Tbk. --M7K--1 1,470 1,370 -100 -6.80 896 5,371,400 7,376,039,000 1 324 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 102 96 -6 -5.88 193 2,142,600 211,639,400 1 325 ITIC Indonesian Tobacco Tbk. --U5---2 1,970 2,460 490 24.87 2,038 7,710,600 16,129,854,000 2 326 ITMA Sumber Energi Andalan Tbk. --U9---2 252 236 -16 -6.35 23 25,011,600 6,252,744,400 2 327 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,950 6,475 -475 -6.83 2,366 2,232,900 14,651,567,500 1 328 JAST Jasnita Telekomindo Tbk. --U7---2 875 820 -55 -6.29 58 467,300 390,234,500 2 329 JAWA Jaya Agra Wattie Tbk. --U1---1 72 79 7 9.72 2 200 16,600 1 330 JAYA Armada Berjaya Trans Tbk. --U7---2 64 61 -3 -4.69 31 266,300 16,919,500 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---2 540 525 -15 -2.78 1 1,200,000 630,000,000 2 334 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 390 390 0 0.00 2 100,100 39,039,000 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---2 470 468 -2 -0.43 3 1,500 704,000 2 337 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,005 935 -70 -6.97 3,873 15,773,500 14,873,181,000 1 338 JRPT Jaya Real Property Tbk. --M6K--1 442 430 -12 -2.71 578 8,017,100 3,492,635,800 1 339 JSKY Sky Energy Indonesia Tbk. --U4---1 70 66 -4 -5.71 148 1,120,300 73,939,800 1 340 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,210 2,990 -220 -6.85 2,478 6,069,400 18,254,592,000 1 341 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 980 980 0 0.00 0 0 0 2 342 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 945 950 5 0.53 15 187,400 176,970,000 2 343 KAEF Kimia Farma Tbk. --M5---1 630 630 0 0.00 1,762 6,125,900 3,966,475,500 1 344 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 0 0.00 0 0 0 2 345 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 0 0.00 19 36,300 1,815,000 2 346 KBLI KMI Wire & Cable Tbk. --M4K--1 314 294 -20 -6.37 163 1,372,300 413,461,000 1 347 KBLM Kabelindo Murni Tbk. --U4---2 224 220 -4 -1.79 14 22,000 4,896,000 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---2 780 740 -40 -5.13 29 29,500 21,731,000 2 351 KEEN Kencana Energi Lestari Tbk. --M7---1 316 382 66 20.89 96 1,858,900 594,934,200 1 352 KEJU Mulia Boga Raya Tbk. --U5---2 700 730 30 4.29 11 4,400 2,978,000 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---1 210 196 -14 -6.67 4 1,400 280,100 1 355 KIJA Kawasan Industri Jababeka Tbk. --M6---1 226 212 -14 -6.19 314 21,207,800 4,496,657,000 1 356 KINO Kino Indonesia Tbk. --M5---1 2,430 2,390 -40 -1.65 179 10,561,400 26,413,519,000 1 357 KIOS Kioson Komersial Indonesia Tbk. --U9---2 182 198 16 8.79 2 1,000 194,000 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---1 168 157 -11 -6.55 11 81,300 12,779,100 1 360 KLBF Kalbe Farma Tbk. --M5BX-1 995 1,045 50 5.03 8,275 56,301,900 58,428,878,000 1 361 KMTR Kirana Megatara Tbk. --U3---2 178 166 -12 -6.74 8 26,600 4,417,000 2 362 KOBX Kobexindo Tractors Tbk. --U9---1 75 71 -4 -5.33 125 600,100 43,031,900 1 363 KOIN Kokoh Inti Arebama Tbk --U9---2 124 130 6 4.84 14 1,400 180,000 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---2 575 580 5 0.87 7 42,100 24,260,500 2 366 KOTA DMS Propertindo Tbk. --U6---1 482 450 -32 -6.64 4 9,600 4,320,000 1 367 KPAL Steadfast Marine Tbk. --U4---1 106 109 3 2.83 236 779,600 84,882,000 1 368 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 7 32,900 1,645,000 2 369 KPIG MNC Land Tbk. --M9---2 127 126 -1 -0.79 212 1,802,500 226,460,700 2 370 KRAH Grand Kartech Tbk. --U4---2 1,025 955 -70 -6.83 2 2,000 1,935,000 2 371 KRAS Krakatau Steel (Persero) Tbk. --U3---1 160 149 -11 -6.88 357 5,868,700 878,033,100 1 372 KREN Kresna Graha Investama Tbk. --U9---1 390 364 -26 -6.67 539 1,811,000 678,084,200 1 373 LAND Trimitra Propertindo Tbk. --U6---2 422 422 0 0.00 21 103,700 41,511,800 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---2 324 334 10 3.09 9 94,100 28,974,200 2 377 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 1 100 5,000 1 378 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 5,500 0 0.00 2 107,700 592,350,000 1 379 LINK Link Net Tbk. --M9---1 3,490 3,350 -140 -4.01 556 1,093,100 3,658,951,000 1 380 LION Lion Metal Works Tbk. --U3---1 448 448 0 0.00 0 0 0 1 381 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 0 0.00 13 33,000 1,650,000 2 382 LMPI Langgeng Makmur Industri Tbk. --U5---2 87 81 -6 -6.90 2 300 26,100 2 383 LMSH Lionmesh Prima Tbk. --U3---2 272 256 -16 -5.88 1 100 25,600 2 384 LPCK Lippo Cikarang Tbk --U6---1 498 464 -34 -6.83 243 1,759,800 818,762,000 1 385 LPGI Lippo General Insurance Tbk. --U8---1 3,650 3,650 0 0.00 0 0 0 1 386 LPIN Multi Prima Sejahtera Tbk --U4---2 157 157 0 0.00 2 5,000 785,000 2 387 LPKR Lippo Karawaci Tbk. --M6K--1 174 162 -12 -6.90 449 25,197,400 4,135,396,500 1 388 LPLI Star Pacific Tbk --U9---2 78 75 -3 -3.85 1 100 7,500 2 389 LPPF Matahari Department Store Tbk. --M9XX-1 1,840 1,715 -125 -6.79 829 4,019,600 6,896,623,500 1 390 LPPS Lippo Securities Tbk. --U8---2 72 69 -3 -4.17 17 15,100 1,051,400 2 391 LRNA Eka Sari Lorena Transport Tbk. --U7---2 140 156 16 11.43 12 106,300 13,939,700 2 392 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 615 575 -40 -6.50 1,279 13,161,500 7,695,015,500 1 393 LTLS Lautan Luas Tbk. --U9---1 492 476 -16 -3.25 15 49,600 22,898,400 1 394 LUCK Sentral Mitra Informatika Tbk. --U9---2 476 444 -32 -6.72 155 66,000 29,330,000 2 395 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 0 0.00 0 0 0 2 396 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 397 MAIN Malindo Feedmill Tbk. --M3K--1 530 494 -36 -6.79 397 1,825,000 905,496,700 1 398 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 3 2,300 115,000 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 1,590 1,605 15 0.94 3 700 1,123,500 2 402 MAPI Mitra Adiperkasa Tbk. --M9K--1 585 545 -40 -6.84 2,964 29,355,300 16,178,989,500 1 403 MARI Mahaka Radio Integra Tbk. --M9---2 163 188 25 15.34 1 100 18,800 2 404 MARK Mark Dynamics Indonesia Tbk. --U3---1 402 394 -8 -1.99 141 1,286,900 515,923,200 1 405 MASA Multistrada Arah Sarana Tbk. --U4---1 496 490 -6 -1.21 1 100 49,000 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 1,495 -80 -5.08 10 1,300 1,958,000 2 408 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 256 240 -16 -6.25 201 960,600 233,809,800 1 409 MBTO Martina Berto Tbk. --U5---1 83 78 -5 -6.02 9 39,200 3,059,300 1 410 MCAS M Cash Integrasi Tbk. --U9---2 1,465 1,400 -65 -4.44 4 19,100 26,740,000 2 411 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 70 66 -4 -5.71 115 3,567,500 236,124,600 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 1,070 1,100 30 2.80 12,155 249,200,700 272,793,932,000 2 414 MDKI Emdeki Utama Tbk. --U3---2 161 157 -4 -2.48 23 12,500 1,903,600 2 415 MDLN Modernland Realty Tbk. --M6---1 134 125 -9 -6.72 78 690,600 86,869,000 1 416 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 417 MEDC Medco Energi Internasional Tbk. --M2K--1 400 372 -28 -7.00 1,711 25,643,500 9,557,052,400 1 418 MEGA Bank Mega Tbk. --U8---1 5,500 5,700 200 3.64 12 17,000 96,427,500 1 419 MERK Merck Tbk. --U5---2 1,605 1,500 -105 -6.54 55 41,100 61,783,000 2 420 META Nusantara Infrastructure Tbk. --U7---1 135 136 1 0.74 10 38,300 5,109,400 1 421 MFIN Mandala Multifinance Tbk. --U8---2 1,060 1,025 -35 -3.30 24 1,850,100 1,857,849,000 2 422 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 326 310 -16 -4.91 19 5,500 1,763,400 2 423 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 424 MGRO Mahkota Group Tbk. --M1K--1 635 625 -10 -1.57 197 1,327,000 848,474,500 1 425 MICE Multi Indocitra Tbk. --U9---2 318 296 -22 -6.92 12 4,900 1,455,200 2 426 MIDI Midi Utama Indonesia Tbk. --U9---2 1,180 1,200 20 1.69 3 2,250,000 2,697,500,000 2 427 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,700 1,810 110 6.47 1,538 2,219,700 4,012,328,000 1 428 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 0 0 0 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 1 2,200 110,000 2 432 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 15,850 0 0.00 0 0 0 2 433 MLBI Multi Bintang Indonesia Tbk. --U5---1 12,600 12,200 -400 -3.17 28 86,200 1,041,910,000 1 434 MLIA Mulia Industrindo Tbk --U3---2 450 450 0 0.00 193 4,316,200 1,910,657,400 2 435 MLPL Multipolar Tbk. --M9---1 50 50 0 0.00 52 2,022,300 101,115,000 1 436 MLPT Multipolar Technology Tbk. --U9---1 340 340 0 0.00 1 100 34,000 1 437 MMLP Mega Manunggal Property Tbk. --M6---2 128 135 7 5.47 103 1,432,000 190,664,000 2 438 MNCN Media Nusantara Citra Tbk. --M9XX-1 865 805 -60 -6.94 4,893 28,452,900 23,157,690,500 1 439 MOLI Madusari Murni Indah Tbk. --U3---2 1,090 1,075 -15 -1.38 2 300 322,500 2 440 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 550 545 -5 -0.91 465 1,180,400 640,014,000 1 441 MPOW Megapower Makmur Tbk. --U7---2 55 52 -3 -5.45 31 14,100 740,300 2 442 MPPA Matahari Putra Prima Tbk. --U9---1 78 78 0 0.00 120 1,673,900 131,441,900 1 443 MPRO Maha Properti Indonesia Tbk. --U6---2 910 945 35 3.85 2 200 185,500 2 444 MRAT Mustika Ratu Tbk. --U5---1 130 122 -8 -6.15 3 500 67,000 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---2 382 366 -16 -4.19 76 235,500 85,439,800 2 447 MSKY MNC Sky Vision Tbk. --U9---1 1,330 1,320 -10 -0.75 2 2,200 2,904,000 1 448 MTDL Metrodata Electronics Tbk. --M9K--1 1,075 1,000 -75 -6.98 166 883,200 925,803,500 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 18 194,800 77,320,000 1 451 MTPS Meta Epsi Tbk. --U7---2 258 240 -18 -6.98 7 2,100 504,000 2 452 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 0 0 0 2 453 MTSM Metro Realty Tbk. --U6---2 230 230 0 0.00 1 100 23,000 2 454 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 50 0 0.00 12 173,800 8,690,000 2 455 MYOH Samindo Resources Tbk. --U2---1 1,055 1,045 -10 -0.95 52 166,400 170,280,500 1 456 MYOR Mayora Indah Tbk. --M5KB-1 1,645 1,660 15 0.91 1,532 7,820,300 12,979,747,000 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 54 57 3 5.56 12 16,500 927,500 1 460 NASA Ayana Land International Tbk. --U9---2 199 186 -13 -6.53 1 100 18,600 2 461 NATO Nusantara Properti Internasional Tbk. --U9---2 1,030 1,050 20 1.94 1,756 48,485,500 50,603,511,500 2 462 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 127 149 22 17.32 9 2,300 354,200 2 463 NFCX NFC Indonesia Tbk. --U9---2 2,200 2,340 140 6.36 1 100 234,000 2 464 NICK Charnic Capital Tbk. --U9---2 280 276 -4 -1.43 5 600 164,800 2 465 NIKL Pelat Timah Nusantara Tbk. --U3---1 294 274 -20 -6.80 970 3,306,300 931,044,400 1 466 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 467 NIRO City Retail Developments Tbk. --U6---2 154 155 1 0.65 25 2,278,300 348,475,200 2 468 NISP Bank OCBC NISP Tbk. --U8---1 875 830 -45 -5.14 6 600 503,500 1 469 NOBU Bank Nationalnobu Tbk. --U8---1 915 915 0 0.00 0 0 0 1 470 NRCA Nusa Raya Cipta Tbk. --U6---1 260 246 -14 -5.38 84 461,000 112,224,600 1 471 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 1 300 15,000 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---2 162 162 0 0.00 8 13,900 2,245,000 2 475 OKAS Ancora Indonesia Resources Tbk. --U9---2 85 85 0 0.00 15 47,500 4,017,100 2 476 OMRE Indonesia Prima Property Tbk --U6---2 570 570 0 0.00 0 0 0 2 477 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 65 68 3 4.62 230 9,993,100 659,841,200 2 478 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 2 600 30,000 1 479 PALM Provident Agro Tbk. --U1---2 178 178 0 0.00 3 300 53,400 2 480 PAMG Bima Sakti Pertiwi Tbk. --U6---1 113 112 -1 -0.88 2,539 31,098,200 3,635,311,600 1 481 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 82 79 -3 -3.66 2 1,600 127,900 2 482 PANR Panorama Sentrawisata Tbk. --U9---1 129 122 -7 -5.43 34 67,500 8,446,500 1 483 PANS Panin Sekuritas Tbk. --U8---1 735 685 -50 -6.80 100 420,600 288,174,500 1 484 PBID Panca Budi Idaman Tbk. --U3---1 830 790 -40 -4.82 39 45,300 36,260,500 1 485 PBRX Pan Brothers Tbk. --M4---1 316 298 -18 -5.70 116 2,418,600 866,202,200 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---2 250 260 10 4.00 5 900 232,000 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---2 745 745 0 0.00 30 38,400 26,781,000 2 491 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 855 800 -55 -6.43 4,856 74,146,200 59,833,923,000 1 492 PGJO Tourindo Guide Indonesia Tbk. --U----3 87 85 -2 -2.30 12 19,100 1,641,900 3 493 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 320 320 0 0.00 0 0 0 2 494 PICO Pelangi Indah Canindo Tbk --U3---2 500 492 -8 -1.60 49 46,700 22,293,200 2 495 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 600 560 -40 -6.67 10 8,800 5,002,500 1 496 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 0 0 0 2 497 PLAS Polaris Investama Tbk --U9---2 50 50 0 0.00 0 0 0 2 498 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,980 2,980 0 0.00 7 2,000 5,958,000 1 499 PMJS Putra Mandiri Jembar Tbk. --U9---2 111 105 -6 -5.41 27 174,400 18,263,700 2 500 PNBN Bank Pan Indonesia Tbk --M8K--1 805 750 -55 -6.83 254 9,126,600 6,855,414,000 1 501 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 1 1,000 50,000 1 502 PNIN Paninvest Tbk. --U8---1 725 735 10 1.38 45 423,300 293,869,500 1 503 PNLF Panin Financial Tbk. --M8K--1 186 173 -13 -6.99 1,238 47,495,600 8,221,491,800 1 504 PNSE Pudjiadi & Sons Tbk. --U9---2 466 476 10 2.15 3 300 147,700 2 505 POLA Pool Advista Finance Tbk. --U8---2 50 50 0 0.00 2 1,300 65,000 2 506 POLI Pollux Investasi Internasional Tbk. --U6---2 905 945 40 4.42 1 100 94,500 2 507 POLL Pollux Properti Indonesia Tbk. --U6---1 9,250 9,600 350 3.78 176 428,700 3,983,655,000 1 508 POLU Golden Flower Tbk. --U4---2 1,605 1,605 0 0.00 0 0 0 2 509 POLY Asia Pacific Fibers Tbk --U4---2 50 50 0 0.00 0 0 0 2 510 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 0 0 0 2 511 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 620 620 0 0.00 0 0 0 2 512 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 3 900,200 45,010,000 2 513 POWR Cikarang Listrindo Tbk. --M7---2 645 625 -20 -3.10 162 6,766,900 4,278,780,500 2 514 PPRE PP Presisi Tbk. --U7---1 101 94 -7 -6.93 2,786 16,476,500 1,594,969,400 1 515 PPRO PP Properti Tbk. --U6K--1 50 50 0 0.00 120 2,431,000 121,550,000 1 516 PRAS Prima Alloy Steel Universal Tbk. --U4---1 164 169 5 3.05 33 87,900 14,308,800 1 517 PRDA Prodia Widyahusada Tbk. --U9---1 2,620 2,650 30 1.15 8 2,500 6,611,000 1 518 PRIM Royal Prima Tbk. --U9---2 310 310 0 0.00 7 2,600 786,400 2 519 PSAB J Resources Asia Pasifik Tbk. --M2---2 206 200 -6 -2.91 3,129 54,411,900 10,917,125,100 2 520 PSDN Prasidha Aneka Niaga Tbk --U5---2 159 159 0 0.00 0 0 0 2 521 PSGO Palma Serasih Tbk. --U1---2 110 103 -7 -6.36 7 180,300 18,581,300 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---1 139 132 -7 -5.04 30 568,500 75,387,700 1 524 PTBA Bukit Asam Tbk. --M2BX-1 1,710 1,595 -115 -6.73 5,184 29,978,700 47,968,344,500 1 525 PTIS Indo Straits Tbk. --U7---1 78 78 0 0.00 0 0 0 1 526 PTPP PP (Persero) Tbk. --M6XX-1 680 635 -45 -6.62 2,171 24,838,400 15,851,570,500 1 527 PTPW Pratama Widya Tbk. --U7---2 650 650 0 0.00 0 0 0 2 528 PTRO Petrosea Tbk. --M2---1 1,000 940 -60 -6.00 269 417,200 401,594,000 1 529 PTSN Sat Nusapersada Tbk --M4---1 133 161 28 21.05 190 1,289,200 182,753,900 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---1 246 230 -16 -6.50 2 2,200 506,000 1 532 PURA Putra Rajawali Kencana Tbk. --U7---2 107 100 -7 -6.54 12,125 95,117,700 10,077,187,300 2 533 PURE Trinitan Metals and Minerals Tbk. --U3---1 85 80 -5 -5.88 76 685,500 54,840,000 1 534 PWON Pakuwon Jati Tbk. --M6B3-1 344 330 -14 -4.07 4,980 50,391,500 16,595,839,200 1 535 PYFA Pyridam Farma Tbk --U5---2 181 170 -11 -6.08 4 3,600 612,000 2 536 PZZA Sarimelati Kencana Tbk. --U9---1 625 615 -10 -1.60 202 1,773,100 1,096,735,500 1 537 RAJA Rukun Raharja Tbk. --M7---1 69 65 -4 -5.80 137 1,187,500 77,306,000 1 538 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 580 540 -40 -6.90 581 5,378,300 2,917,517,000 1 539 RANC Supra Boga Lestari Tbk. --U9---1 288 296 8 2.78 2 1,100 326,800 1 540 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 1 100 5,000 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 58 65 7 12.07 7,521 84,661,900 5,434,023,700 2 543 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 230 230 0 0.00 1 100 23,000 1 544 RICY Ricky Putra Globalindo Tbk --U4---1 127 127 0 0.00 0 0 0 1 545 RIGS Rig Tenders Indonesia Tbk. --U7---2 196 183 -13 -6.63 10 17,100 3,148,900 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---2 476 472 -4 -0.84 36 345,800 164,338,000 2 548 RMBA Bentoel Internasional Investama Tbk. --U5---1 298 298 0 0.00 0 0 0 1 549 RODA Pikko Land Development Tbk. --U6---2 51 50 -1 -1.96 49 3,091,200 155,038,700 2 550 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,165 1,150 -15 -1.29 740 4,948,500 5,709,452,000 1 551 RUIS Radiant Utama Interinsco Tbk. --U2---2 165 165 0 0.00 0 0 0 2 552 SAFE Steady Safe Tbk --U7---2 193 193 0 0.00 50 227,200 44,013,300 2 553 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 139 -1 -0.71 5 25,400 3,555,000 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 50 50 0 0.00 1 200 10,000 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 8,950 8,625 -325 -3.63 14 5,400 45,667,500 1 558 SCMA Surya Citra Media Tbk. --M9XX-1 710 675 -35 -4.93 3,979 31,331,400 21,499,924,500 1 559 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 29,000 0 0.00 0 0 0 2 560 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 0 0.00 25 830,100 41,505,000 2 561 SDPC Millennium Pharmacon International Tbk. --U9---1 67 66 -1 -1.49 27 42,100 2,792,100 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---2 790 795 5 0.63 9 10,000 7,901,000 2 564 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,250 50 2.27 26 52,600 117,954,000 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---2 670 655 -15 -2.24 18 82,200 54,949,000 2 567 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,130 1,055 -75 -6.64 1,942 3,987,000 4,351,859,000 1 568 SILO Siloam International Hospitals Tbk. --M9K--1 6,000 5,600 -400 -6.67 254 274,100 1,540,922,500 1 569 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 570 SIMP Salim Ivomas Pratama Tbk. --M1---1 202 189 -13 -6.44 369 8,100,800 1,533,908,600 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 0 0 0 2 573 SKBM Sekar Bumi Tbk. --U5---2 284 352 68 23.94 4 1,500 413,000 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---2 440 438 -2 -0.45 16 94,700 40,671,000 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 4,380 4,260 -120 -2.74 50 229,500 999,673,000 2 578 SMAR Smart Tbk. --U1---2 2,900 2,700 -200 -6.90 16 9,600 26,264,000 2 579 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 196 183 -13 -6.63 1,670 3,074,400 566,130,300 1 580 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 650 645 -5 -0.77 28 27,600 18,278,500 1 581 SMDM Suryamas Dutamakmur Tbk. --U6---2 88 95 7 7.95 10 61,900 5,143,900 2 582 SMDR Samudera Indonesia Tbk. --U7---1 129 128 -1 -0.78 164 975,600 119,707,300 1 583 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,575 6,300 -275 -4.18 4,481 9,030,900 57,135,685,000 1 584 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 194 181 -13 -6.70 14 122,200 22,141,400 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 90 -3 -3.23 1 16,000 1,440,000 2 587 SMRA Summarecon Agung Tbk. --M6K--1 565 530 -35 -6.19 990 11,251,900 5,975,083,000 1 588 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 589 SMSM Selamat Sempurna Tbk. --U4K--1 1,165 1,140 -25 -2.15 1,120 4,596,400 5,349,631,000 1 590 SOCI Soechi Lines Tbk. --M7---1 75 70 -5 -6.67 514 11,782,200 834,512,600 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 5 700 273,000 2 593 SOTS Satria Mega Kencana Tbk. --U9---2 234 234 0 0.00 0 0 0 2 594 SPMA Suparma Tbk. --U3---1 218 230 12 5.50 18 78,900 16,116,000 1 595 SPTO Surya Pertiwi Tbk. --M9K--2 615 610 -5 -0.81 4 6,100 3,721,000 2 596 SQMI Wilton Makmur Indonesia Tbk. --U9---2 228 214 -14 -6.14 15 73,900 15,814,600 2 597 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 164 184 20 12.20 42 20,600 3,596,200 1 598 SRIL Sri Rejeki Isman Tbk. --M4LK-1 144 134 -10 -6.94 566 16,582,600 2,223,178,900 1 599 SRSN Indo Acidatama Tbk --U3---1 56 59 3 5.36 58 2,012,400 114,559,000 1 600 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,830 2,860 30 1.06 134 162,400 456,161,000 2 601 SSIA Surya Semesta Internusa Tbk. --M6K--1 398 372 -26 -6.53 63 3,451,500 1,287,005,800 1 602 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 770 780 10 1.30 152 9,931,100 7,672,789,000 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 9 116,600 16,091,500 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 2 700 2,045,000 2 610 SWAT Sriwahana Adityakarta Tbk. --U3---2 78 73 -5 -6.41 82 583,400 43,384,800 2 611 TALF Tunas Alfin Tbk. --U3---2 250 236 -14 -5.60 2 200 48,600 2 612 TAMA Lancartama Sejati Tbk. --U6---2 193 186 -7 -3.63 31 102,900 19,667,600 2 613 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 105 104 -1 -0.95 249 65,411,000 6,712,839,900 2 614 TARA Sitara Propertindo Tbk. --U6---1 198 198 0 0.00 0 0 0 1 615 TAXI Express Transindo Utama Tbk. --U7---1 50 50 0 0.00 1 100 5,000 1 616 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 955 890 -65 -6.81 2,028 131,674,900 117,333,758,000 1 617 TBLA Tunas Baru Lampung Tbk. --M5---1 480 452 -28 -5.83 248 3,050,200 1,426,781,800 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 4,530 4,740 210 4.64 7,944 9,220,800 40,757,190,000 2 621 TDPM Tridomain Performance Materials Tbk. --M3K--1 190 177 -13 -6.84 13 22,200 4,060,400 1 622 TEBE Dana Brata Luhur Tbk. --M7---2 1,685 1,685 0 0.00 171 304,000 510,958,500 2 623 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 93 87 -6 -6.45 3,843 94,009,700 8,294,956,400 1 624 TFAS Telefast Indonesia Tbk. --U9---2 140 140 0 0.00 16 297,500 41,245,600 2 625 TFCO Tifico Fiber Indonesia Tbk. --U4---2 302 302 0 0.00 3 1,300 390,800 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 61 57 -4 -6.56 46 217,300 12,388,400 1 628 TIFA Tifa Finance Tbk. --U8---2 210 200 -10 -4.76 8 53,500 10,701,000 2 629 TINS Timah Tbk. --M2K--1 406 378 -28 -6.90 1,351 13,108,500 4,988,264,200 1 630 TIRA Tira Austenite Tbk --U9---2 272 270 -2 -0.74 10 1,100 341,800 2 631 TIRT Tirta Mahakam Resources Tbk --U3---1 55 56 1 1.82 13 1,370,300 75,366,700 1 632 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,325 4,960 -365 -6.85 2,349 4,263,000 21,275,091,500 1 633 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 2,940 2,810 -130 -4.42 21,287 150,147,300 426,190,238,000 1 634 TMAS Temas Tbk. --M7---1 58 56 -2 -3.45 100 2,134,800 120,394,100 1 635 TMPO Tempo Intimedia Tbk. --U9---2 145 154 9 6.21 3 300 46,200 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---1 346 346 0 0.00 9 29,000 9,866,000 1 638 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 8 21,500 1,075,000 1 639 TOTL Total Bangun Persada Tbk. --M6---1 300 282 -18 -6.00 166 621,400 183,093,800 1 640 TOTO Surya Toto Indonesia Tbk. --U3---2 204 204 0 0.00 30 355,800 67,653,400 2 641 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 665 630 -35 -5.26 4,406 137,917,100 88,284,935,500 1 642 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,050 6,250 200 3.31 724 1,941,400 11,410,982,500 2 643 TPMA Trans Power Marine Tbk. --U7---2 294 294 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---1 135 135 0 0.00 0 0 0 1 647 TRIN Perintis Triniti Properti Tbk. --U6---2 144 134 -10 -6.94 50 249,500 33,553,500 2 648 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 649 TRIS Trisula International Tbk. --U4---2 300 298 -2 -0.67 2 18,600 5,504,000 2 650 TRST Trias Sentosa Tbk. --U3---1 350 350 0 0.00 7 90,000 31,500,000 1 651 TRUK Guna Timur Raya Tbk. --U7---2 67 67 0 0.00 8 48,400 3,194,000 2 652 TRUS Trust Finance Indonesia Tbk --U8---2 380 380 0 0.00 0 0 0 2 653 TSPC Tempo Scan Pacific Tbk. --U5---1 1,005 1,000 -5 -0.50 33 542,600 544,623,000 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 1,200 1,120 -80 -6.67 1 15,000 16,800,000 1 656 UCID Uni-Charm Indonesia Tbk. --U4---1 1,260 1,175 -85 -6.75 346 2,948,700 3,478,578,000 1 657 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,300 1,250 -50 -3.85 143 1,878,000 2,349,603,000 1 658 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,000 2,810 -190 -6.33 2 200 581,000 1 659 UNIT Nusantara Inti Corpora Tbk --U4---2 188 182 -6 -3.19 1 100 18,200 2 660 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 54 51 -3 -5.56 85 1,641,000 83,884,500 1 661 UNTR United Tractors Tbk. --M9BX-1 13,525 13,400 -125 -0.92 5,060 3,964,600 53,160,822,500 1 662 UNVR Unilever Indonesia Tbk. --M5BX-1 6,500 6,050 -450 -6.92 13,024 34,350,500 212,684,537,500 1 663 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,895 1,880 -15 -0.79 6 8,100 15,283,000 2 664 VICO Victoria Investama Tbk. --U8---1 112 111 -1 -0.89 4 50,200 5,572,200 1 665 VINS Victoria Insurance Tbk. --U8---2 98 99 1 1.02 24 15,500 1,466,200 2 666 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 2 200 10,000 1 667 VOKS Voksel Electric Tbk. --U4---1 260 260 0 0.00 2 1,100 286,000 1 668 VRNA Verena Multi Finance Tbk. --U8---2 119 119 0 0.00 2 600 71,400 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--1 146 136 -10 -6.85 1,182 30,998,200 4,252,542,800 1 671 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 96 94 -2 -2.08 177 751,600 70,653,400 1 672 WICO Wicaksana Overseas International Tbk. --U9---2 480 480 0 0.00 0 0 0 2 673 WIIM Wismilak Inti Makmur Tbk. --M5---1 87 81 -6 -6.90 131 1,772,000 143,734,200 1 674 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,025 955 -70 -6.83 3,729 26,278,200 25,446,245,000 1 675 WINS Wintermar Offshore Marine Tbk. --U7---1 87 81 -6 -6.90 21 6,018,100 487,466,100 1 676 WOMF Wahana Ottomitra Multiartha Tbk. CDU8---1 250 248 -2 -0.80 121 315,800 79,033,000 1 677 WOOD Integra Indocabinet Tbk. --M5K--1 372 370 -2 -0.54 89 1,181,700 430,526,600 1 678 WOWS Ginting Jaya Energi Tbk. --U2---2 63 59 -4 -6.35 53 145,100 8,560,900 2 679 WSBP Waskita Beton Precast Tbk. --M3K--1 138 129 -9 -6.52 1,229 38,296,400 4,962,824,800 1 680 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 555 520 -35 -6.31 3,026 41,203,400 21,607,997,500 1 681 WTON Wijaya Karya Beton Tbk. --M3K--1 240 224 -16 -6.67 767 9,486,600 2,140,572,600 1 682 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 4 900 45,000 2 683 YPAS Yanaprima Hastapersada Tbk --U3---2 180 187 7 3.89 1 100 18,700 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 51 1 2.00 25 55,800 2,836,400 2 686 ZINC Kapuas Prima Coal Tbk. --U2---2 256 240 -16 -6.25 439 66,945,200 16,736,242,000 2 687 ZONE Mega Perintis Tbk. --U4---2 424 420 -4 -0.94 17 108,400 45,955,800 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------