STOCK QUOTATION ------------------- DATE : Monday, 23 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 4,730 4,400 -330 -6.98 1,280 2,447,600 10,964,953,000 1 2 ABBA Mahaka Media Tbk. --U9---2 50 50 0 0.00 32 86,200 4,310,000 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 1,390 1,490 100 7.19 1 100 149,000 1 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,115 1,040 -75 -6.73 1,090 21,803,500 22,683,982,500 1 6 ACST Acset Indonusa Tbk. --U6---1 149 139 -10 -6.71 47 558,200 77,589,800 1 7 ADES Akasha Wira International Tbk. --U5---2 705 700 -5 -0.71 18 8,200 5,420,500 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 416 388 -28 -6.73 1,398 5,890,200 2,287,323,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,100 6,625 -475 -6.69 110 45,100 299,555,000 1 10 ADMG Polychem Indonesia Tbk --U3---1 75 72 -3 -4.00 67 569,600 40,675,900 1 11 ADRO Adaro Energy Tbk. --M2BX-1 745 775 30 4.03 13,808 111,577,400 86,230,230,000 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 426 436 10 2.35 23 420,400 176,576,200 2 13 AGII Aneka Gas Industri Tbk. --M3---1 440 410 -30 -6.82 48 119,700 50,672,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 88 83 -5 -5.68 1,189 3,719,900 311,221,900 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 139 155 16 11.51 12 13,800 1,804,500 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 0 0.00 3 4,500 225,000 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---2 330 310 -20 -6.06 2 1,100 341,000 2 21 AKRA AKR Corporindo Tbk. --M9XX-1 1,600 1,495 -105 -6.56 1,148 8,650,900 12,997,601,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 278 278 0 0.00 0 0 0 2 23 ALDO Alkindo Naratama Tbk. --U3---2 440 438 -2 -0.45 1 100 43,800 2 24 ALKA Alakasa Industrindo Tbk --U3---2 380 360 -20 -5.26 15 27,500 9,809,400 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---1 402 402 0 0.00 0 0 0 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 290 -8 -2.68 2 200 59,000 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 192 192 0 0.00 155 252,800 48,913,200 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 167 189 22 13.17 40 77,200 13,068,600 2 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,900 2,700 -200 -6.90 4 2,700 7,645,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 360 336 -24 -6.67 2 29,700 9,979,200 2 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,200 2,200 0 0.00 0 0 0 2 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 700 660 -40 -5.71 14 1,800 1,242,500 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 4 1,700 85,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 700 0 0.00 0 0 0 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 374 348 -26 -6.95 6,552 90,136,700 31,735,594,400 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 156 190 34 21.79 20 112,200 22,887,900 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 0 0.00 29 28,400 19,784,000 2 39 APII Arita Prima Indonesia Tbk. --U9---2 220 220 0 0.00 0 0 0 2 40 APLI Asiaplast Industries Tbk. --U3---1 140 140 0 0.00 0 0 0 1 41 APLN Agung Podomoro Land Tbk. --M6K--1 84 79 -5 -5.95 618 5,823,500 471,302,700 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---2 600 615 15 2.50 1 100 61,500 2 45 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,575 1,465 -110 -6.98 10 1,100 1,661,500 2 46 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 47 ARNA Arwana Citramulia Tbk. XDM3---1 348 348 0 0.00 60 1,947,200 674,380,200 1 48 ARTA Arthavest Tbk --U9---2 428 400 -28 -6.54 5 7,200 2,880,000 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 2,300 2,870 570 24.78 16 29,800 76,568,000 2 51 ASBI Asuransi Bintang Tbk. --U8---2 266 290 24 9.02 4 1,500 410,600 2 52 ASDM Asuransi Dayin Mitra Tbk. --U8---1 950 950 0 0.00 0 0 0 1 53 ASGR Astra Graphia Tbk. --U9---1 680 640 -40 -5.88 35 117,700 75,383,500 1 54 ASII Astra International Tbk. --M4BX-1 3,780 3,520 -260 -6.88 6,275 40,318,500 142,106,805,000 1 55 ASJT Asuransi Jasa Tania Tbk. --U8---2 101 94 -7 -6.93 76 347,700 32,790,700 2 56 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,050 995 -55 -5.24 2 200 204,000 1 57 ASPI Andalan Sakti Primaindo Tbk. --U6---2 376 370 -6 -1.60 1,070 23,934,600 8,878,994,800 2 58 ASRI Alam Sutera Realty Tbk. --M6---1 101 94 -7 -6.93 306 8,700,300 819,602,000 1 59 ASRM Asuransi Ramayana Tbk. --U8---2 2,000 1,860 -140 -7.00 2 1,100 2,046,000 2 60 ASSA Adi Sarana Armada Tbk. --M7K--1 346 322 -24 -6.94 56 3,071,600 999,865,000 1 61 ATIC Anabatic Technologies Tbk. --U9---1 700 700 0 0.00 0 0 0 1 62 AUTO Astra Otoparts Tbk. --M4---1 700 660 -40 -5.71 259 795,800 526,890,000 1 63 AYLS Agro Yasa Lestari Tbk. --U9---2 51 50 -1 -1.96 134 4,161,200 208,143,100 2 64 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 3 2,100 105,000 2 65 BACA Bank Capital Indonesia Tbk. --U8---2 450 448 -2 -0.44 12 25,800 11,407,000 2 66 BAJA Saranacentral Bajatama Tbk. --U3---2 51 50 -1 -1.96 13 320,700 16,300,500 2 67 BALI Bali Towerindo Sentra Tbk. --U7---2 700 675 -25 -3.57 4 800 534,000 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 2 30,100 1,505,000 2 70 BATA Sepatu Bata Tbk. --U4---1 630 605 -25 -3.97 9 1,200 731,500 1 71 BAYU Bayu Buana Tbk --U9---2 1,100 1,100 0 0.00 0 0 0 2 72 BBCA Bank Central Asia Tbk. --M8B3-1 23,675 22,150 -1,525 -6.44 42,545 43,568,700 1,008,025,982,500 1 73 BBHI Bank Harda Internasional Tbk. --U8---2 84 79 -5 -5.95 3 12,800 1,011,200 2 74 BBKP Bank Bukopin Tbk. --M8---1 91 85 -6 -6.59 326 5,484,000 468,025,700 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 1,730 1,610 -120 -6.94 1 200 322,000 1 77 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 3,640 3,390 -250 -6.87 2,294 10,574,300 35,847,086,000 1 78 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,810 2,620 -190 -6.76 26,970 164,404,600 433,692,594,000 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-1 945 880 -65 -6.88 1,327 12,371,900 10,888,742,500 1 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 250 234 -16 -6.40 2 200 47,400 1 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 158 159 1 0.63 15 33,500 5,321,500 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 1,760 1,710 -50 -2.84 1,451 8,849,200 14,868,186,000 1 86 BEEF Estika Tata Tiara Tbk. --M1---2 212 199 -13 -6.13 67 149,000 29,508,300 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 5 101,400 5,070,000 2 88 BELL Trisula Textile Industries Tbk. --U4---2 820 765 -55 -6.71 1 500 382,500 2 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 200 193 -7 -3.50 274 2,931,200 587,016,300 2 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 95 93 -2 -2.11 415 15,000,900 1,423,515,800 1 91 BFIN BFI Finance Indonesia Tbk. --M8---2 310 290 -20 -6.45 52 514,100 149,106,000 2 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 2 104,500 5,225,000 2 93 BHIT MNC Investama Tbk. --M9---1 50 50 0 0.00 23 276,800 13,840,000 1 94 BIKA Binakarya Jaya Abadi Tbk. --U6---2 181 181 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---1 865 845 -20 -2.31 31 132,300 110,813,500 1 97 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 0 0 0 2 98 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 0 0 0 2 99 BIRD Blue Bird Tbk. --M7---1 1,395 1,300 -95 -6.81 38 40,000 53,182,500 1 100 BISI BISI International Tbk. --U1---1 645 600 -45 -6.98 43 164,200 98,523,000 1 101 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 720 670 -50 -6.94 1,039 5,987,500 4,019,569,000 1 102 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 428 404 -24 -5.61 893 8,727,000 3,545,959,600 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 36 515,000 25,750,000 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 10,000 500,000 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---2 476 460 -16 -3.36 154 144,800 67,916,800 2 109 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 230 0 0.00 0 0 0 2 110 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,460 4,150 -310 -6.95 4,320 29,992,900 124,492,654,000 1 111 BMSR Bintang Mitra Semestaraya Tbk --U9---1 50 52 2 4.00 7 700 36,900 1 112 BMTR Global Mediacom Tbk. --M9K--1 183 171 -12 -6.56 473 1,996,700 341,457,100 1 113 BNBA Bank Bumi Arta Tbk. --U8---1 272 270 -2 -0.74 1 100 27,000 1 114 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 1 400 20,000 2 115 BNGA Bank CIMB Niaga Tbk. --M8K--1 590 550 -40 -6.78 308 2,765,000 1,532,048,000 1 116 BNII Bank Maybank Indonesia Tbk. --U8---1 127 119 -8 -6.30 50 172,400 20,542,700 1 117 BNLI Bank Permata Tbk. --M8K--1 1,065 995 -70 -6.57 683 14,350,100 14,409,191,500 1 118 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,560 0 0.00 4 10,000 15,600,000 2 119 BOLA Bali Bintang Sejahtera Tbk. --U9---2 131 158 27 20.61 26 29,800 4,499,100 2 120 BOLT Garuda Metalindo Tbk. --U4---2 760 760 0 0.00 22 2,200 1,672,000 2 121 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 53 51 -2 -3.77 168 1,825,100 94,637,000 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 90 84 -6 -6.67 2 5,200 438,000 1 125 BRAM Indo Kordsa Tbk. --U4---1 3,950 3,950 0 0.00 0 0 0 1 126 BRIS Bank BRIsyariah Tbk. --M8---1 155 145 -10 -6.45 559 2,504,500 363,186,200 1 127 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 6 11,100 555,000 2 128 BRNA Berlina Tbk. --U3---2 975 975 0 0.00 0 0 0 2 129 BRPT Barito Pacific Tbk. --M3XX-1 525 490 -35 -6.67 762 10,695,800 5,240,942,000 1 130 BSDE Bumi Serpong Damai Tbk. --M6XX-1 675 630 -45 -6.67 1,547 13,992,900 8,880,729,500 1 131 BSIM Bank Sinarmas Tbk. --U8---1 510 480 -30 -5.88 8 22,100 10,656,000 1 132 BSSR Baramulti Suksessarana Tbk. --U2---2 1,770 1,865 95 5.37 6 2,300 4,135,500 2 133 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 1,750 0 0.00 0 0 0 2 134 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 0 0.00 0 0 0 2 135 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 136 BTON Betonjaya Manunggal Tbk. --U3---2 120 112 -8 -6.67 12 5,700 652,000 2 137 BTPN Bank BTPN Tbk. --U8---1 1,670 1,605 -65 -3.89 40 33,100 56,033,500 1 138 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,430 2,260 -170 -7.00 292 644,200 1,456,617,000 1 139 BUDI Budi Starch & Sweetener Tbk. --U5---1 76 76 0 0.00 11 2,700 203,900 1 140 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,150 1,190 40 3.48 17 4,500 5,316,000 2 141 BULL Buana Lintas Lautan Tbk. --M7---1 116 120 4 3.45 416 72,959,900 8,570,239,200 1 142 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 102 1,178,900 58,945,000 2 143 BUVA Bukit Uluwatu Villa Tbk. --U9---2 69 65 -4 -5.80 6 44,500 3,054,900 2 144 BVIC Bank Victoria International Tbk. --U8---1 59 59 0 0.00 16 690,200 41,453,800 1 145 BWPT Eagle High Plantations Tbk. --U1---1 61 57 -4 -6.56 2,229 17,237,900 1,000,201,300 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 3 3,800 190,000 2 148 CAMP Campina Ice Cream Industry Tbk. --U5---1 140 131 -9 -6.43 70 283,300 37,411,400 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---2 138 173 35 25.36 5,434 33,776,500 5,411,100,900 2 151 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 63 59 -4 -6.35 15 367,100 21,758,900 1 152 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 0 0.00 12 398,400 154,542,000 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---2 170 166 -4 -2.35 71 163,200 27,185,500 2 155 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,000 1,000 0 0.00 18 25,600 25,802,500 1 156 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 51 51 0 0.00 37 591,500 29,641,700 2 157 CFIN Clipan Finance Indonesia Tbk. --U8---1 160 162 2 1.25 16 81,700 13,236,400 1 158 CINT Chitose Internasional Tbk. --U5---2 258 258 0 0.00 11 56,800 15,538,600 2 159 CITA Cita Mineral Investindo Tbk. --U2---2 1,690 1,690 0 0.00 0 0 0 2 160 CITY Natura City Developments Tbk. --U6---1 54 53 -1 -1.85 10 8,100 425,900 1 161 CKRA Cakra Mineral Tbk. --U2---2 76 76 0 0.00 0 0 0 2 162 CLAY Citra Putra Realty Tbk. --U9---2 2,480 2,500 20 0.81 38 475,500 1,190,048,000 2 163 CLEO Sariguna Primatirta Tbk. --M5K--1 342 322 -20 -5.85 603 6,217,000 2,011,690,600 1 164 CLPI Colorpak Indonesia Tbk. --U9---2 470 468 -2 -0.43 8 8,900 4,172,800 2 165 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,580 1,480 -100 -6.33 2 200 301,000 1 166 CMPP AirAsia Indonesia Tbk. --U7---2 184 184 0 0.00 0 0 0 2 167 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 0 0.00 0 0 0 1 168 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 250 0 0.00 0 0 0 2 169 CNTX Century Textile Industry Tbk. --U4---2 250 250 0 0.00 0 0 0 2 170 COCO Wahana Interfood Nusantara Tbk. --U5---2 850 820 -30 -3.53 21 39,300 32,081,500 2 171 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 1 10,000 500,000 2 172 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,210 3,920 -290 -6.89 7,015 10,281,400 40,983,376,000 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 0 0 0 1 175 CSAP Catur Sentosa Adiprana Tbk. --U9---1 390 390 0 0.00 8 1,455,400 570,517,600 1 176 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 1 10,000 500,000 2 177 CSRA Cisadane Sawit Raya Tbk. --U1---2 478 446 -32 -6.69 1,163 9,584,300 4,510,381,800 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-1 555 520 -35 -6.31 959 35,911,100 19,011,098,500 1 180 CTTH Citatah Tbk. --U2---2 50 50 0 0.00 14 116,300 5,815,000 2 181 DADA Diamond Citra Propertindo Tbk. --U6---2 270 270 0 0.00 899 4,234,400 1,101,593,000 2 182 DART Duta Anggada Realty Tbk. --U6---1 270 270 0 0.00 0 0 0 1 183 DAYA Duta Intidaya Tbk. --U9---2 294 294 0 0.00 4 3,100 851,600 2 184 DEAL Dewata Freightinternational Tbk. --U7---2 133 124 -9 -6.77 35 561,700 69,650,800 2 185 DEFI Danasupra Erapacific Tbk. --U8---2 1,720 1,720 0 0.00 0 0 0 2 186 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 1 1,000 50,000 1 187 DFAM Dafam Property Indonesia Tbk. --U9---2 352 352 0 0.00 0 0 0 2 188 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 0 0 0 1 189 DIGI Arkadia Digital Media Tbk. --U9---2 1,690 1,695 5 0.30 3 2,300 3,904,500 2 190 DILD Intiland Development Tbk. --U6---1 200 199 -1 -0.50 158 2,854,900 564,587,100 1 191 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,300 1,210 -90 -6.92 10 4,800 5,812,000 2 192 DKFT Central Omega Resources Tbk. --M2---2 73 69 -4 -5.48 247 2,478,200 172,357,500 2 193 DLTA Delta Djakarta Tbk. --U5---1 4,470 4,470 0 0.00 0 0 0 1 194 DMAS Puradelta Lestari Tbk. --M6K--1 136 127 -9 -6.62 1,610 89,842,700 11,550,549,000 1 195 DMMX Digital Mediatama Maxima Tbk. --U9---2 60 56 -4 -6.67 210 49,045,000 2,746,656,600 2 196 DMND Diamond Food Indonesia Tbk. --U5---1 970 950 -20 -2.06 10 41,400 39,355,000 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 3,440 3,440 0 0.00 17 37,100 127,245,000 2 199 DOID Delta Dunia Makmur Tbk. --M2---1 96 90 -6 -6.25 1,412 13,938,400 1,345,860,700 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 79 79 0 0.00 23 153,700 12,137,300 1 203 DSNG Dharma Satya Nusantara Tbk. --M1---1 340 340 0 0.00 32 396,800 134,204,600 1 204 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 19,750 0 0.00 0 0 0 1 205 DUCK Jaya Bersama Indo Tbk. --U9---1 540 505 -35 -6.48 17 29,800 15,221,500 1 206 DUTI Duta Pertiwi Tbk --U6---2 4,990 4,990 0 0.00 0 0 0 2 207 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,090 2,050 -40 -1.91 10 6,100 12,502,000 1 208 DWGL Dwi Guna Laksana Tbk. --U9---2 210 196 -14 -6.67 7 4,000 817,000 2 209 DYAN Dyandra Media International Tbk. --M9---1 50 50 0 0.00 5 4,100 205,000 1 210 EAST Eastparc Hotel Tbk. --M9---2 51 51 0 0.00 148 6,929,700 349,845,400 2 211 ECII Electronic City Indonesia Tbk. --U9---2 720 720 0 0.00 5 12,200 8,783,000 2 212 EKAD Ekadharma International Tbk. --U3---1 680 700 20 2.94 56 39,100 27,028,000 1 213 ELSA Elnusa Tbk. --M2K--1 138 129 -9 -6.52 1,481 21,515,500 2,805,908,200 1 214 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 0 0 0 1 215 EMDE Megapolitan Developments Tbk. --U6---2 199 199 0 0.00 2 10,000 1,990,000 2 216 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 0 0.00 6 800 3,819,000 1 217 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 0 0 0 2 218 ENVY Envy Technologies Indonesia Tbk. --U9---2 212 198 -14 -6.60 16 33,800 6,692,400 2 219 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,060 1,920 -140 -6.80 1 200 384,000 2 220 ERAA Erajaya Swasembada Tbk. --M9XX-1 995 930 -65 -6.53 543 3,977,600 3,699,360,500 1 221 ERTX Eratex Djaja Tbk. --U4---2 136 139 3 2.21 1 200 27,800 2 222 ESIP Sinergi Inti Plastindo Tbk. --U3---2 150 160 10 6.67 2 21,600 3,348,500 2 223 ESSA Surya Esa Perkasa Tbk. --M2K--1 126 120 -6 -4.76 125 1,459,400 174,598,500 1 224 ESTA Esta Multi Usaha Tbk. --U9---2 150 140 -10 -6.67 14 40,800 5,712,000 2 225 ESTI Ever Shine Tex Tbk. --U4---1 50 50 0 0.00 1 30,000 1,500,000 1 226 ETWA Eterindo Wahanatama Tbk --U3---1 53 53 0 0.00 0 0 0 1 227 EXCL XL Axiata Tbk. --M7BX-1 1,595 1,485 -110 -6.90 1,088 16,354,800 24,296,192,500 1 228 FAST Fast Food Indonesia Tbk. --U9---2 1,015 950 -65 -6.40 16 7,500 7,485,500 2 229 FASW Fajar Surya Wisesa Tbk. --U3---1 7,050 7,050 0 0.00 0 0 0 1 230 FILM MD Pictures Tbk. --U9---1 153 143 -10 -6.54 237 1,122,500 163,050,100 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 89 96 7 7.87 1,327 5,409,000 507,411,000 2 233 FISH FKS Multi Agro Tbk. --U9---2 2,000 2,000 0 0.00 0 0 0 2 234 FITT Hotel Fitra International Tbk. --U9---2 54 55 1 1.85 12 35,600 1,920,600 2 235 FMII Fortune Mate Indonesia Tbk --U6---2 680 680 0 0.00 0 0 0 2 236 FOOD Sentra Food Indonesia Tbk. --U5---2 81 79 -2 -2.47 52 175,400 13,698,500 2 237 FORU Fortune Indonesia Tbk --U9---2 91 89 -2 -2.20 3 1,600 137,000 2 238 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 0 0.00 1 1,000 50,000 1 239 FPNI Lotte Chemical Titan Tbk. --U3---2 57 54 -3 -5.26 57 687,100 37,695,700 2 240 FREN Smartfren Telecom Tbk. --U7---1 52 50 -2 -3.85 1,901 81,582,400 4,092,893,700 1 241 FUJI Fuji Finance Indonesia Tbk. --U8---2 99 105 6 6.06 26 27,800 2,991,100 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 50 0 0.00 9 26,500 1,325,000 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---2 338 338 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 39,475 36,725 -2,750 -6.97 1,737 1,134,400 41,698,437,500 1 248 GGRP Gunung Raja Paksi Tbk. --U3---2 346 322 -24 -6.94 4 600 205,200 2 249 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,440 1,440 0 0.00 0 0 0 1 250 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 159 150 -9 -5.66 1,792 11,455,700 1,711,128,000 1 251 GJTL Gajah Tunggal Tbk. --M4---1 260 244 -16 -6.15 307 2,345,700 571,133,400 1 252 GLOB Global Teleshop Tbk. --U9---2 330 330 0 0.00 0 0 0 2 253 GLVA Galva Technologies Tbk. --U9---2 188 176 -12 -6.38 12 79,400 13,964,200 2 254 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 63 59 -4 -6.35 3,540 17,213,500 1,035,352,900 1 255 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,425 17,300 -1,125 -6.11 1 100 1,730,000 2 256 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 192 192 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 1,120 1,100 -20 -1.79 53 76,200 82,955,500 1 259 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 0 0.00 4 2,300 115,000 1 260 GREN Evergreen Invesco Tbk. --U9---1 328 328 0 0.00 0 0 0 1 261 GSMF Equity Development Investment Tbk. --U8---2 139 139 0 0.00 0 0 0 2 262 GTBO Garda Tujuh Buana Tbk --U2---2 84 89 5 5.95 7 32,300 2,657,200 2 263 GWSA Greenwood Sejahtera Tbk. --U6---1 79 74 -5 -6.33 6 89,500 6,623,000 1 264 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 3 199,400 9,970,000 1 265 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 2 2,000 100,000 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---1 560 570 10 1.79 1 100 57,000 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 2,030 1,900 -130 -6.40 402 530,000 1,011,042,500 1 270 HELI Jaya Trishindo Tbk. --U7---2 150 150 0 0.00 0 0 0 2 271 HERO Hero Supermarket Tbk. --U9---1 885 825 -60 -6.78 11 11,600 10,349,000 1 272 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,200 2,050 -150 -6.82 154 334,800 688,416,000 1 273 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 575 0 0.00 1 2,500 1,437,500 1 274 HKMU HK Metals Utama Tbk. --U9---1 84 79 -5 -5.95 56 288,500 22,825,900 1 275 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,345 1,255 -90 -6.69 2,380 35,258,500 44,276,785,000 1 276 HOKI Buyung Poetra Sembada Tbk. --U5K--1 660 615 -45 -6.82 301 9,089,300 5,698,206,500 1 277 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 0 0.00 0 0 0 2 278 HOTL Saraswati Griya Lestari Tbk. --U9---1 100 100 0 0.00 0 0 0 1 279 HRME Menteng Heritage Realty Tbk. --U9---2 865 805 -60 -6.94 6 5,600 4,508,000 2 280 HRTA Hartadinata Abadi Tbk. --M5---1 216 222 6 2.78 7 2,300 505,600 1 281 HRUM Harum Energy Tbk. --M2K--1 1,130 1,155 25 2.21 421 1,493,700 1,717,341,000 1 282 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 1 100 5,000 2 283 IBFN Intan Baruprana Finance Tbk. --U8---2 274 256 -18 -6.57 4 3,200 830,000 2 284 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 8,300 0 0.00 0 0 0 1 285 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,975 8,350 -625 -6.96 4,331 4,901,900 41,071,332,500 1 286 ICON Island Concepts Indonesia Tbk. --U9---2 64 64 0 0.00 0 0 0 2 287 IDPR Indonesia Pondasi Raya Tbk. --U6---1 208 220 12 5.77 2 200 44,000 1 288 IFII Indonesia Fibreboard Industry Tbk. --U3---1 148 140 -8 -5.41 38 262,800 36,792,800 1 289 IFSH Ifishdeco Tbk. --U2---2 382 382 0 0.00 0 0 0 2 290 IGAR Champion Pacific Indonesia Tbk. --U3---1 202 242 40 19.80 9 81,800 15,399,000 1 291 IIKP Inti Agri Resources Tbk --U5---2 50 50 0 0.00 0 0 0 2 292 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 0 0.00 3 1,100 55,000 1 293 IKAN Era Mandiri Cemerlang Tbk. --U5---2 186 176 -10 -5.38 138 775,300 137,126,900 2 294 IKBI Sumi Indo Kabel Tbk. --U4---2 242 226 -16 -6.61 7 25,600 5,884,000 2 295 IMAS Indomobil Sukses Internasional Tbk. --M4---1 392 366 -26 -6.63 190 648,700 237,543,800 1 296 IMJS Indomobil Multi Jasa Tbk. --M8---1 122 114 -8 -6.56 24 88,400 10,095,100 1 297 IMPC Impack Pratama Industri Tbk. --U3---2 1,045 1,045 0 0.00 23 382,600 399,817,000 2 298 INAF Indofarma (Persero) Tbk. --U5---1 565 705 140 24.78 6,519 29,962,000 20,042,856,500 1 299 INAI Indal Aluminium Industry Tbk. --U3---2 378 370 -8 -2.12 7 2,600 970,800 2 300 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 1 100 5,000 2 301 INCI Intanwijaya Internasional Tbk --U3---1 354 354 0 0.00 7 27,700 9,831,400 1 302 INCO Vale Indonesia Tbk. --M2XX-1 1,510 1,450 -60 -3.97 1,437 9,162,600 13,126,476,000 1 303 INDF Indofood Sukses Makmur Tbk. --M5BX-1 5,750 5,350 -400 -6.96 4,319 7,765,500 41,695,382,500 1 304 INDO Royalindo Investa Wijaya Tbk. --U6---2 53 52 -1 -1.89 56 109,200 5,610,100 2 305 INDR Indo-Rama Synthetics Tbk. --U4---1 1,335 1,300 -35 -2.62 40 101,500 132,049,500 1 306 INDS Indospring Tbk. --M4---1 1,320 1,300 -20 -1.52 8 1,900 2,405,500 1 307 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 1 2,000 100,000 2 308 INDY Indika Energy Tbk. --M2K--1 486 480 -6 -1.23 5,263 24,647,000 12,622,101,400 1 309 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 3,470 3,230 -240 -6.92 1,298 3,212,600 10,399,793,000 1 310 INOV Inocycle Technology Group Tbk. --M3---2 254 252 -2 -0.79 6 1,200 300,000 2 311 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 0 0.00 0 0 0 1 312 INPP Indonesian Paradise Property Tbk. --U9---2 690 670 -20 -2.90 19 8,900 5,816,500 2 313 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,570 3,540 -30 -0.84 47 473,400 1,692,765,000 2 314 INRU Toba Pulp Lestari Tbk. --U3---2 860 860 0 0.00 0 0 0 2 315 INTA Intraco Penta Tbk. --U9---2 368 344 -24 -6.52 1 100 34,400 2 316 INTD Inter Delta Tbk --U9---2 188 175 -13 -6.91 2 500 89,600 2 317 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,125 10,350 -775 -6.97 3,456 4,550,900 47,186,852,500 1 318 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 248 232 -16 -6.45 432 9,139,600 2,127,892,000 2 319 IPCM Jasa Armada Indonesia Tbk. --U7---2 95 97 2 2.11 16 156,600 14,750,400 2 320 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 51 51 0 0.00 24 193,800 9,892,100 1 321 IPTV MNC Vision Networks Tbk. --U9---1 388 388 0 0.00 263 2,078,900 798,403,600 1 322 IRRA Itama Ranoraya Tbk. --U9---2 472 460 -12 -2.54 270 2,443,600 1,111,078,800 2 323 ISAT Indosat Tbk. --M7K--1 1,375 1,280 -95 -6.91 308 590,100 755,716,000 1 324 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 100 94 -6 -6.00 129 1,651,500 154,619,400 1 325 ITIC Indonesian Tobacco Tbk. --U5---2 3,830 3,950 120 3.13 6,003 9,239,400 37,130,690,000 2 326 ITMA Sumber Energi Andalan Tbk. --U9---2 230 218 -12 -5.22 37 25,016,200 6,038,849,200 2 327 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,825 6,400 -425 -6.23 4,590 4,594,000 30,593,572,500 1 328 JAST Jasnita Telekomindo Tbk. --U7---2 715 715 0 0.00 0 0 0 2 329 JAWA Jaya Agra Wattie Tbk. --U1---1 84 84 0 0.00 1 2,000 168,000 1 330 JAYA Armada Berjaya Trans Tbk. --U7---2 55 52 -3 -5.45 40 375,200 19,523,800 2 331 JECC Jembo Cable Company Tbk. --U4---2 5,300 5,300 0 0.00 1 100 530,000 2 332 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 0 0.00 0 0 0 2 333 JIHD Jakarta International Hotels & Development Tbk. --U9---2 515 515 0 0.00 0 0 0 2 334 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 400 400 0 0.00 0 0 0 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---2 434 404 -30 -6.91 4 600 254,400 2 337 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 835 780 -55 -6.59 3,192 11,360,100 9,017,428,500 1 338 JRPT Jaya Real Property Tbk. --M6K--1 400 372 -28 -7.00 202 1,418,400 529,257,400 1 339 JSKY Sky Energy Indonesia Tbk. --U4---1 62 64 2 3.23 2,054 15,149,300 998,239,500 1 340 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,690 2,510 -180 -6.69 1,001 3,207,200 8,056,631,000 1 341 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 920 0 0.00 0 0 0 2 342 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 875 860 -15 -1.71 18 162,100 141,495,000 2 343 KAEF Kimia Farma Tbk. --M5---1 670 835 165 24.63 8,298 32,347,300 25,944,511,000 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 9 9,200 460,000 2 346 KBLI KMI Wire & Cable Tbk. --M4K--1 266 248 -18 -6.77 141 1,119,400 278,024,600 1 347 KBLM Kabelindo Murni Tbk. --U4---2 228 216 -12 -5.26 14 27,400 6,835,400 2 348 KBLV First Media Tbk. --U9---2 342 360 18 5.26 3 44,200 16,264,800 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---2 645 650 5 0.78 7 900 583,000 2 351 KEEN Kencana Energi Lestari Tbk. --M7---1 374 348 -26 -6.95 40 1,065,700 384,760,600 1 352 KEJU Mulia Boga Raya Tbk. --U5---2 725 720 -5 -0.69 8 1,100 778,500 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---1 200 220 20 10.00 1 100 22,000 1 355 KIJA Kawasan Industri Jababeka Tbk. --M6---1 185 173 -12 -6.49 18 20,400 3,539,300 1 356 KINO Kino Indonesia Tbk. --M5---1 2,350 2,190 -160 -6.81 89 66,100 145,451,000 1 357 KIOS Kioson Komersial Indonesia Tbk. --U9---2 196 216 20 10.20 7 3,000 658,000 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---1 150 144 -6 -4.00 3 400 57,100 1 360 KLBF Kalbe Farma Tbk. --M5BX-1 980 915 -65 -6.63 6,742 40,907,000 37,958,193,500 1 361 KMTR Kirana Megatara Tbk. --U3---2 145 145 0 0.00 27 124,800 18,121,000 2 362 KOBX Kobexindo Tractors Tbk. --U9---1 69 65 -4 -5.80 28 33,300 2,164,600 1 363 KOIN Kokoh Inti Arebama Tbk --U9---2 128 128 0 0.00 3 1,200 145,700 2 364 KONI Perdana Bangun Pusaka Tbk --U9---2 530 494 -36 -6.79 1 400 197,600 2 365 KOPI Mitra Energi Persada Tbk. --U7---2 580 580 0 0.00 4 30,900 17,922,000 2 366 KOTA DMS Propertindo Tbk. --U6---1 420 392 -28 -6.67 14 850,400 333,357,200 1 367 KPAL Steadfast Marine Tbk. --U4---1 101 101 0 0.00 296 880,800 93,111,900 1 368 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 4 23,700 1,185,000 2 369 KPIG MNC Land Tbk. --M9---2 121 121 0 0.00 102 1,663,300 200,699,700 2 370 KRAH Grand Kartech Tbk. --U4---2 830 775 -55 -6.63 2 2,000 1,555,000 2 371 KRAS Krakatau Steel (Persero) Tbk. --U3---1 135 126 -9 -6.67 172 2,260,200 285,524,300 1 372 KREN Kresna Graha Investama Tbk. --U9---1 318 296 -22 -6.92 47 142,600 42,683,600 1 373 LAND Trimitra Propertindo Tbk. --U6---2 370 420 50 13.51 10 8,100 3,394,800 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---2 322 320 -2 -0.62 6 30,300 9,510,200 2 377 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 0 0 0 1 378 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 5,500 0 0.00 0 0 0 1 379 LINK Link Net Tbk. --M9---1 2,910 2,800 -110 -3.78 116 234,700 637,739,000 1 380 LION Lion Metal Works Tbk. --U3---1 390 364 -26 -6.67 1 3,000 1,092,000 1 381 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 0 0.00 5 4,400 220,000 2 382 LMPI Langgeng Makmur Industri Tbk. --U5---2 89 83 -6 -6.74 3 300 25,600 2 383 LMSH Lionmesh Prima Tbk. --U3---2 284 300 16 5.63 1 100 30,000 2 384 LPCK Lippo Cikarang Tbk --U6---1 404 390 -14 -3.47 223 361,900 142,008,600 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---2 147 138 -9 -6.12 3 5,100 748,800 2 387 LPKR Lippo Karawaci Tbk. --M6K--1 141 132 -9 -6.38 101 1,255,600 166,288,500 1 388 LPLI Star Pacific Tbk --U9---2 70 70 0 0.00 2 1,100 78,000 2 389 LPPF Matahari Department Store Tbk. --M9XX-1 1,550 1,445 -105 -6.77 1,022 3,182,500 4,615,648,500 1 390 LPPS Lippo Securities Tbk. --U8---2 66 63 -3 -4.55 6 14,600 907,100 2 391 LRNA Eka Sari Lorena Transport Tbk. --U7---2 143 134 -9 -6.29 7 71,300 10,431,300 2 392 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 560 540 -20 -3.57 658 11,693,000 6,256,858,000 1 393 LTLS Lautan Luas Tbk. --U9---1 470 440 -30 -6.38 16 47,600 20,948,800 1 394 LUCK Sentral Mitra Informatika Tbk. --U9---2 386 360 -26 -6.74 34 58,000 20,880,000 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--1 442 412 -30 -6.79 851 6,808,300 2,892,049,200 1 398 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 2 2,400 120,000 1 399 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 600 0 0.00 0 0 0 1 400 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,790 2,600 -190 -6.81 18 42,200 109,728,000 2 401 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 1,395 -105 -7.00 6 900 1,299,000 2 402 MAPI Mitra Adiperkasa Tbk. --M9K--1 476 444 -32 -6.72 3,324 42,868,000 19,168,216,200 1 403 MARI Mahaka Radio Integra Tbk. --M9---2 175 165 -10 -5.71 1 100 16,500 2 404 MARK Mark Dynamics Indonesia Tbk. --U3---1 368 364 -4 -1.09 209 1,597,500 580,773,800 1 405 MASA Multistrada Arah Sarana Tbk. --U4---1 488 488 0 0.00 2 200 98,800 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 1,450 1,465 15 1.03 14 3,500 5,531,500 2 408 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 246 250 4 1.63 230 1,692,000 424,249,000 1 409 MBTO Martina Berto Tbk. --U5---1 79 74 -5 -6.33 30 56,700 4,358,200 1 410 MCAS M Cash Integrasi Tbk. --U9---2 1,260 1,175 -85 -6.75 12 7,800 9,167,500 2 411 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 72 68 -4 -5.56 60 803,500 53,943,500 1 412 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 1 100 5,000 1 413 MDKA Merdeka Copper Gold Tbk. --M2K--2 970 905 -65 -6.70 1,106 145,004,400 131,231,860,500 2 414 MDKI Emdeki Utama Tbk. --U3---2 165 154 -11 -6.67 9 7,300 1,128,500 2 415 MDLN Modernland Realty Tbk. --M6---1 109 102 -7 -6.42 23 144,600 14,749,200 1 416 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 417 MEDC Medco Energi Internasional Tbk. --M2K--1 328 312 -16 -4.88 1,925 14,295,300 4,507,650,800 1 418 MEGA Bank Mega Tbk. XDU8---1 5,600 5,600 0 0.00 5 600 3,342,500 1 419 MERK Merck Tbk. --U5---2 1,345 1,255 -90 -6.69 31 17,500 21,967,500 2 420 META Nusantara Infrastructure Tbk. --U7---1 129 135 6 4.65 25 137,300 18,372,400 1 421 MFIN Mandala Multifinance Tbk. --U8---2 960 955 -5 -0.52 2 11,200 10,702,000 2 422 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 346 322 -24 -6.94 7 15,600 5,392,800 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 -1.57 190 1,672,300 1,038,761,000 1 425 MICE Multi Indocitra Tbk. --U9---2 300 300 0 0.00 1 200 60,000 2 426 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 1,200 0 0.00 7 1,226,800 1,472,160,000 2 427 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,000 1,860 -140 -7.00 491 2,643,400 4,922,084,500 1 428 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 5 71,100 3,555,000 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 1 500 25,000 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 11,000 10,750 -250 -2.27 16 41,300 439,822,500 1 434 MLIA Mulia Industrindo Tbk --U3---2 450 450 0 0.00 146 4,602,900 2,049,566,200 2 435 MLPL Multipolar Tbk. --M9---1 50 50 0 0.00 16 505,400 25,270,000 1 436 MLPT Multipolar Technology Tbk. --U9---1 358 358 0 0.00 6 2,400 850,800 1 437 MMLP Mega Manunggal Property Tbk. --M6---2 139 135 -4 -2.88 40 830,700 112,214,100 2 438 MNCN Media Nusantara Citra Tbk. --M9XX-1 880 820 -60 -6.82 1,385 4,647,400 3,831,408,500 1 439 MOLI Madusari Murni Indah Tbk. --U3---2 1,070 1,070 0 0.00 0 0 0 2 440 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 476 444 -32 -6.72 425 1,026,300 456,765,200 1 441 MPOW Megapower Makmur Tbk. --U7---2 50 50 0 0.00 2 3,800 190,000 2 442 MPPA Matahari Putra Prima Tbk. --U9---1 75 74 -1 -1.33 244 2,389,000 177,783,300 1 443 MPRO Maha Properti Indonesia Tbk. --U6---2 880 920 40 4.55 7 700 649,500 2 444 MRAT Mustika Ratu Tbk. --U5---1 128 120 -8 -6.25 19 168,900 20,362,500 1 445 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,000 4,650 -350 -7.00 1 100 465,000 2 446 MSIN MNC Studios International Tbk. --M9---2 358 334 -24 -6.70 113 1,032,500 345,454,600 2 447 MSKY MNC Sky Vision Tbk. --U9---1 1,330 1,280 -50 -3.76 4 1,400 1,792,000 1 448 MTDL Metrodata Electronics Tbk. --M9K--1 980 915 -65 -6.63 197 209,000 194,211,000 1 449 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 450 MTLA Metropolitan Land Tbk. --U6---1 390 364 -26 -6.67 13 334,200 121,650,000 1 451 MTPS Meta Epsi Tbk. --U7---2 214 202 -12 -5.61 3 3,600 725,200 2 452 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 0 0 0 2 453 MTSM Metro Realty Tbk. --U6---2 250 234 -16 -6.40 1 100 23,400 2 454 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 50 0 0.00 6 41,200 2,144,400 2 455 MYOH Samindo Resources Tbk. --U2---1 985 935 -50 -5.08 18 47,800 44,723,000 1 456 MYOR Mayora Indah Tbk. --M5KB-1 1,550 1,460 -90 -5.81 719 4,047,700 5,903,691,000 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 52 56 4 7.69 8 3,300 169,800 1 460 NASA Ayana Land International Tbk. --U9---2 186 175 -11 -5.91 3 1,100 195,000 2 461 NATO Nusantara Properti Internasional Tbk. --U9---2 1,055 1,040 -15 -1.42 1,192 47,855,500 50,428,973,000 2 462 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 159 154 -5 -3.14 2 5,100 786,500 2 463 NFCX NFC Indonesia Tbk. --U9---2 2,350 2,190 -160 -6.81 1 100 219,000 2 464 NICK Charnic Capital Tbk. --U9---2 292 292 0 0.00 0 0 0 2 465 NIKL Pelat Timah Nusantara Tbk. --U3---1 264 310 46 17.42 4,873 18,464,800 5,515,799,400 1 466 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 467 NIRO City Retail Developments Tbk. --U6---2 154 154 0 0.00 22 1,586,400 242,268,700 2 468 NISP Bank OCBC NISP Tbk. --U8---1 825 795 -30 -3.64 13 14,500 11,458,500 1 469 NOBU Bank Nationalnobu Tbk. --U8---1 915 915 0 0.00 1 1,000 915,000 1 470 NRCA Nusa Raya Cipta Tbk. --U6---1 242 242 0 0.00 70 1,760,700 398,721,200 1 471 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 472 NZIA Nusantara Almazia Tbk. --U6---1 430 400 -30 -6.98 6 13,000 5,272,000 1 473 OASA Protech Mitra Perkasa Tbk. --U7---2 336 336 0 0.00 0 0 0 2 474 OCAP Onix Capital Tbk. --U9---2 150 150 0 0.00 0 0 0 2 475 OKAS Ancora Indonesia Resources Tbk. --U9---2 93 87 -6 -6.45 20 281,900 26,502,200 2 476 OMRE Indonesia Prima Property Tbk --U6---2 505 472 -33 -6.53 1 100 47,200 2 477 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 85 80 -5 -5.88 128 1,209,400 97,896,200 2 478 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 1 100 5,000 1 479 PALM Provident Agro Tbk. --U1---2 178 178 0 0.00 0 0 0 2 480 PAMG Bima Sakti Pertiwi Tbk. --U6---1 117 109 -8 -6.84 1,005 5,481,600 601,837,600 1 481 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 75 73 -2 -2.67 4 4,000 297,000 2 482 PANR Panorama Sentrawisata Tbk. --U9---1 107 100 -7 -6.54 36 79,400 8,107,100 1 483 PANS Panin Sekuritas Tbk. --U8---1 720 670 -50 -6.94 23 63,000 42,511,500 1 484 PBID Panca Budi Idaman Tbk. --U3---1 745 740 -5 -0.67 1 1,000 740,000 1 485 PBRX Pan Brothers Tbk. --M4---1 260 242 -18 -6.92 22 81,100 19,636,800 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---2 256 240 -16 -6.25 4 400 97,600 2 488 PDES Destinasi Tirta Nusantara Tbk --U9---2 560 560 0 0.00 0 0 0 2 489 PEGE Panca Global Kapital Tbk. --U9---2 168 163 -5 -2.98 2 2,000 328,000 2 490 PEHA Phapros Tbk. --U5---2 745 730 -15 -2.01 111 225,100 166,435,000 2 491 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 695 650 -45 -6.47 1,983 13,816,900 8,982,286,000 1 492 PGJO Tourindo Guide Indonesia Tbk. --U----3 88 91 3 3.41 5 3,500 300,900 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---2 462 430 -32 -6.93 21 8,100 3,492,000 2 495 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 490 480 -10 -2.04 17 14,300 6,970,000 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 2,980 2,950 -30 -1.01 8 1,700 4,933,000 1 499 PMJS Putra Mandiri Jembar Tbk. --U9---2 105 98 -7 -6.67 26 1,537,700 150,700,600 2 500 PNBN Bank Pan Indonesia Tbk --M8K--1 660 690 30 4.55 436 15,199,000 10,282,244,500 1 501 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 3 400 20,000 1 502 PNIN Paninvest Tbk. --U8---1 640 600 -40 -6.25 50 704,500 424,364,500 1 503 PNLF Panin Financial Tbk. --M8K--1 162 151 -11 -6.79 687 33,326,600 5,047,573,400 1 504 PNSE Pudjiadi & Sons Tbk. --U9---2 590 590 0 0.00 0 0 0 2 505 POLA Pool Advista Finance Tbk. --U8---2 53 50 -3 -5.66 9 9,000 453,000 2 506 POLI Pollux Investasi Internasional Tbk. --U6---2 890 885 -5 -0.56 5 900 775,000 2 507 POLL Pollux Properti Indonesia Tbk. --U6---1 9,475 9,300 -175 -1.85 162 508,400 4,590,042,500 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 1 100 5,000 2 510 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 2 200 10,000 2 511 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 580 580 0 0.00 0 0 0 2 512 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 0 0 0 2 513 POWR Cikarang Listrindo Tbk. --M7---2 575 555 -20 -3.48 36 729,700 404,890,000 2 514 PPRE PP Presisi Tbk. --U7---1 84 79 -5 -5.95 1,320 9,501,700 754,088,000 1 515 PPRO PP Properti Tbk. --U6K--1 50 50 0 0.00 105 1,592,900 79,645,000 1 516 PRAS Prima Alloy Steel Universal Tbk. --U4---1 152 159 7 4.61 7 700 109,300 1 517 PRDA Prodia Widyahusada Tbk. --U9---1 2,350 2,380 30 1.28 15 3,800 8,969,000 1 518 PRIM Royal Prima Tbk. --U9---2 312 292 -20 -6.41 1 100 29,200 2 519 PSAB J Resources Asia Pasifik Tbk. --M2---2 210 212 2 0.95 3,807 56,559,400 12,045,661,800 2 520 PSDN Prasidha Aneka Niaga Tbk --U5---2 148 162 14 9.46 5 151,800 24,389,800 2 521 PSGO Palma Serasih Tbk. --U1---2 100 100 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---1 135 126 -9 -6.67 26 63,400 8,010,900 1 524 PTBA Bukit Asam Tbk. --M2BX-1 1,800 1,675 -125 -6.94 22,609 74,786,200 131,744,517,000 1 525 PTIS Indo Straits Tbk. --U7---1 78 73 -5 -6.41 1 100 7,300 1 526 PTPP PP (Persero) Tbk. --M6XX-1 555 520 -35 -6.31 970 14,703,100 7,653,713,000 1 527 PTPW Pratama Widya Tbk. --U7---2 660 650 -10 -1.52 6 29,000 18,794,000 2 528 PTRO Petrosea Tbk. --M2---1 905 895 -10 -1.10 1,028 2,243,400 2,138,460,000 1 529 PTSN Sat Nusapersada Tbk --M4---1 164 157 -7 -4.27 26 226,700 35,398,800 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---1 222 222 0 0.00 0 0 0 1 532 PURA Putra Rajawali Kencana Tbk. --U7---2 87 81 -6 -6.90 3,407 28,379,700 2,330,341,200 2 533 PURE Trinitan Metals and Minerals Tbk. --U3---1 76 72 -4 -5.26 751 4,155,000 312,943,100 1 534 PWON Pakuwon Jati Tbk. --M6B3-1 304 286 -18 -5.92 2,890 45,695,900 13,140,290,600 1 535 PYFA Pyridam Farma Tbk --U5---2 169 169 0 0.00 2 200 33,800 2 536 PZZA Sarimelati Kencana Tbk. --U9---1 535 535 0 0.00 720 1,183,400 598,751,600 1 537 RAJA Rukun Raharja Tbk. --M7---1 59 56 -3 -5.08 233 2,300,900 127,895,500 1 538 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 505 470 -35 -6.93 1,181 15,740,300 7,403,059,000 1 539 RANC Supra Boga Lestari Tbk. --U9---1 290 270 -20 -6.90 5 6,100 1,681,200 1 540 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 3 11,000 550,000 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 57 54 -3 -5.26 9,127 193,360,500 10,806,191,900 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---1 127 126 -1 -0.79 2 300 37,700 1 545 RIGS Rig Tenders Indonesia Tbk. --U7---2 165 154 -11 -6.67 10 16,700 2,577,700 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---2 468 466 -2 -0.43 114 766,900 356,221,800 2 548 RMBA Bentoel Internasional Investama Tbk. --U5---1 262 262 0 0.00 6 2,400 605,600 1 549 RODA Pikko Land Development Tbk. --U6---2 50 51 1 2.00 3 300 15,300 2 550 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,110 1,110 0 0.00 319 19,506,200 21,562,345,500 1 551 RUIS Radiant Utama Interinsco Tbk. --U2---2 160 150 -10 -6.25 4 3,000 452,800 2 552 SAFE Steady Safe Tbk --U7---2 192 192 0 0.00 54 209,300 40,112,300 2 553 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 140 0 0.00 0 0 0 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 1,600 80,000 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 8,975 8,400 -575 -6.41 8 2,200 18,490,000 1 558 SCMA Surya Citra Media Tbk. --M9XX-1 750 700 -50 -6.67 889 18,661,300 13,203,446,500 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 1 1,000 50,000 2 561 SDPC Millennium Pharmacon International Tbk. --U9---1 66 76 10 15.15 15 28,400 2,088,000 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---2 760 775 15 1.97 21 15,300 11,656,000 2 564 SGRO Sampoerna Agro Tbk. --U1---1 2,250 2,250 0 0.00 56 81,300 180,818,000 1 565 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,270 3,980 -290 -6.79 2 400 1,608,000 2 566 SHIP Sillo Maritime Perdana Tbk. --U7---2 660 655 -5 -0.76 93 566,700 369,193,500 2 567 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 970 950 -20 -2.06 1,411 4,531,200 4,230,460,000 1 568 SILO Siloam International Hospitals Tbk. --M9K--1 4,860 4,520 -340 -7.00 220 329,300 1,488,474,000 1 569 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 570 SIMP Salim Ivomas Pratama Tbk. --M1---1 189 177 -12 -6.35 206 1,560,500 280,285,900 1 571 SINI Singaraja Putra Tbk. --U3---2 1,430 1,395 -35 -2.45 1 100 139,500 2 572 SIPD Sierad Produce Tbk. --U3---2 915 915 0 0.00 0 0 0 2 573 SKBM Sekar Bumi Tbk. --U5---2 350 350 0 0.00 0 0 0 2 574 SKLT Sekar Laut Tbk. --U5---2 1,610 1,610 0 0.00 0 0 0 2 575 SKRN Superkrane Mitra Utama Tbk. --M6---2 428 402 -26 -6.07 32 1,966,100 786,562,600 2 576 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 51 0 0.00 0 0 0 2 577 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,450 4,590 140 3.15 44 237,800 1,067,501,000 2 578 SMAR Smart Tbk. --U1---2 2,420 2,350 -70 -2.89 9 8,000 18,812,000 2 579 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 174 162 -12 -6.90 910 3,375,500 557,502,400 1 580 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 600 585 -15 -2.50 3 600 348,000 1 581 SMDM Suryamas Dutamakmur Tbk. --U6---2 93 87 -6 -6.45 1 800 69,600 2 582 SMDR Samudera Indonesia Tbk. --U7---1 129 120 -9 -6.98 45 255,500 30,774,800 1 583 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,050 6,575 -475 -6.74 1,171 8,332,400 54,793,985,000 1 584 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 187 174 -13 -6.95 3 300 53,400 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 92 92 0 0.00 14 82,000 7,480,000 2 587 SMRA Summarecon Agung Tbk. --M6K--1 460 428 -32 -6.96 148 4,942,600 2,115,433,200 1 588 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 589 SMSM Selamat Sempurna Tbk. --U4K--1 1,100 1,035 -65 -5.91 349 3,376,700 3,466,942,500 1 590 SOCI Soechi Lines Tbk. --M7---1 71 67 -4 -5.63 307 4,170,500 283,412,000 1 591 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 5,000 0 0.00 0 0 0 1 592 SOSS Shield On Service Tbk. --U9---2 388 400 12 3.09 1 100 40,000 2 593 SOTS Satria Mega Kencana Tbk. --U9---2 234 234 0 0.00 0 0 0 2 594 SPMA Suparma Tbk. --U3---1 214 210 -4 -1.87 5 2,600 545,400 1 595 SPTO Surya Pertiwi Tbk. --M9K--2 600 600 0 0.00 0 0 0 2 596 SQMI Wilton Makmur Indonesia Tbk. --U9---2 186 173 -13 -6.99 423 963,900 166,756,100 2 597 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 199 196 -3 -1.51 6 4,500 843,200 1 598 SRIL Sri Rejeki Isman Tbk. --M4LK-1 121 123 2 1.65 5,301 85,211,200 10,845,830,900 1 599 SRSN Indo Acidatama Tbk --U3---1 56 55 -1 -1.79 48 987,200 54,124,300 1 600 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,000 2,840 -160 -5.33 97 211,600 598,314,000 2 601 SSIA Surya Semesta Internusa Tbk. --M6K--1 432 402 -30 -6.94 45 751,200 305,103,000 1 602 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 840 815 -25 -2.98 138 6,650,400 5,467,374,000 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---1 138 137 -1 -0.72 23 223,600 30,497,800 1 605 STTP Siantar Top Tbk. --U5---2 7,000 7,000 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 2,870 2,870 0 0.00 0 0 0 2 610 SWAT Sriwahana Adityakarta Tbk. --U3---2 72 70 -2 -2.78 30 76,100 5,260,600 2 611 TALF Tunas Alfin Tbk. --U3---2 236 236 0 0.00 0 0 0 2 612 TAMA Lancartama Sejati Tbk. --U6---2 189 177 -12 -6.35 40 39,200 7,184,900 2 613 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 111 148 37 33.33 273 30,508,800 3,267,645,900 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 0 0 0 1 616 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 835 780 -55 -6.59 585 178,824,900 139,483,422,500 1 617 TBLA Tunas Baru Lampung Tbk. --M5---1 450 438 -12 -2.67 130 865,900 381,913,400 1 618 TBMS Tembaga Mulia Semanan Tbk. --U3---2 815 760 -55 -6.75 1 100 76,000 2 619 TCID Mandom Indonesia Tbk. --U5---1 9,500 9,500 0 0.00 0 0 0 1 620 TCPI Transcoal Pacific Tbk. --U7---2 5,200 4,840 -360 -6.92 7,269 7,681,600 39,492,906,000 2 621 TDPM Tridomain Performance Materials Tbk. --M3K--1 185 173 -12 -6.49 3 300 52,300 1 622 TEBE Dana Brata Luhur Tbk. --M7---2 1,665 1,660 -5 -0.30 104 184,100 305,916,500 2 623 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 78 73 -5 -6.41 3,510 33,861,800 2,542,359,300 1 624 TFAS Telefast Indonesia Tbk. --U9---2 137 137 0 0.00 2 200 27,400 2 625 TFCO Tifico Fiber Indonesia Tbk. --U4---2 282 284 2 0.71 1 500 142,000 2 626 TGKA Tigaraksa Satria Tbk. --U9---2 4,680 4,680 0 0.00 0 0 0 2 627 TGRA Terregra Asia Energy Tbk. --U7---1 61 58 -3 -4.92 46 265,200 15,303,400 1 628 TIFA Tifa Finance Tbk. --U8---2 188 188 0 0.00 1 100 18,800 2 629 TINS Timah Tbk. --M2K--1 380 354 -26 -6.84 1,125 9,684,600 3,452,553,600 1 630 TIRA Tira Austenite Tbk --U9---2 260 268 8 3.08 1 100 26,800 2 631 TIRT Tirta Mahakam Resources Tbk --U3---1 55 55 0 0.00 22 4,163,500 228,972,500 1 632 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,330 4,030 -300 -6.93 343 1,032,700 4,163,856,000 1 633 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 2,880 2,680 -200 -6.94 10,897 86,157,200 232,080,875,000 1 634 TMAS Temas Tbk. --M7---1 60 73 13 21.67 528 5,880,200 432,182,700 1 635 TMPO Tempo Intimedia Tbk. --U9---2 160 149 -11 -6.88 3 700 111,900 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---1 340 340 0 0.00 4 10,800 3,672,000 1 638 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 10 23,700 1,185,000 1 639 TOTL Total Bangun Persada Tbk. --M6---1 280 262 -18 -6.43 64 74,800 20,117,400 1 640 TOTO Surya Toto Indonesia Tbk. --U3---2 196 194 -2 -1.02 15 31,800 5,865,100 2 641 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 630 590 -40 -6.35 3,112 86,676,200 53,786,726,500 1 642 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,350 5,925 -425 -6.69 40 21,600 128,017,500 2 643 TPMA Trans Power Marine Tbk. --U7---2 300 300 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---1 129 129 0 0.00 1 300 38,700 1 647 TRIN Perintis Triniti Properti Tbk. --U6---2 135 134 -1 -0.74 77 919,500 118,503,200 2 648 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 649 TRIS Trisula International Tbk. --U4---2 296 298 2 0.68 3 18,800 5,535,000 2 650 TRST Trias Sentosa Tbk. --U3---1 350 350 0 0.00 10 230,000 79,940,000 1 651 TRUK Guna Timur Raya Tbk. --U7---2 74 71 -3 -4.05 48 367,500 26,092,500 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 1,000 980 -20 -2.00 49 2,519,300 2,502,275,000 1 654 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,260 3,260 0 0.00 3 3,000 9,780,000 2 655 TURI Tunas Ridean Tbk. --U9---1 1,050 1,050 0 0.00 0 0 0 1 656 UCID Uni-Charm Indonesia Tbk. --U4---1 1,035 965 -70 -6.76 260 238,700 231,390,500 1 657 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,225 1,200 -25 -2.04 230 9,233,900 11,081,435,000 1 658 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,800 2,700 -100 -3.57 1 200 540,000 1 659 UNIT Nusantara Inti Corpora Tbk --U4---2 170 159 -11 -6.47 15 12,900 2,058,200 2 660 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 50 50 0 0.00 21 1,092,700 54,636,900 1 661 UNTR United Tractors Tbk. --M9BX-1 14,850 13,825 -1,025 -6.90 5,636 4,723,500 66,321,572,500 1 662 UNVR Unilever Indonesia Tbk. --M5BX-1 6,225 5,800 -425 -6.83 7,615 16,961,000 98,635,015,000 1 663 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,870 1,865 -5 -0.27 20 157,400 294,297,000 2 664 VICO Victoria Investama Tbk. --U8---1 109 107 -2 -1.83 6 54,600 5,783,100 1 665 VINS Victoria Insurance Tbk. --U8---2 94 94 0 0.00 21 21,400 1,904,400 2 666 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 2 1,100 55,000 1 667 VOKS Voksel Electric Tbk. --U4---1 250 250 0 0.00 9 4,500 1,078,400 1 668 VRNA Verena Multi Finance Tbk. --U8---2 119 119 0 0.00 0 0 0 2 669 WAPO Wahana Pronatural Tbk. --U9---2 78 78 0 0.00 0 0 0 2 670 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 142 133 -9 -6.34 1,465 27,299,300 3,675,338,200 1 671 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 84 82 -2 -2.38 217 788,700 64,676,400 1 672 WICO Wicaksana Overseas International Tbk. --U9---2 480 496 16 3.33 2 200 98,600 2 673 WIIM Wismilak Inti Makmur Tbk. --M5---1 77 72 -5 -6.49 127 2,550,400 184,738,100 1 674 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 830 775 -55 -6.63 2,648 51,052,600 39,840,941,000 1 675 WINS Wintermar Offshore Marine Tbk. --U7---1 71 71 0 0.00 14 60,400 4,302,800 1 676 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 238 222 -16 -6.72 32 38,800 8,613,600 1 677 WOOD Integra Indocabinet Tbk. --M5K--1 322 300 -22 -6.83 24 36,700 11,010,000 1 678 WOWS Ginting Jaya Energi Tbk. --U2---2 52 50 -2 -3.85 2,742 10,700,000 535,974,400 2 679 WSBP Waskita Beton Precast Tbk. --M3K--1 118 110 -8 -6.78 2,152 36,620,800 4,136,020,600 1 680 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 452 422 -30 -6.64 1,603 19,993,800 8,440,750,800 1 681 WTON Wijaya Karya Beton Tbk. --M3K--1 197 196 -1 -0.51 853 10,620,100 2,026,260,800 1 682 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 1 1,000 50,000 2 683 YPAS Yanaprima Hastapersada Tbk --U3---2 252 252 0 0.00 0 0 0 2 684 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 185 186 1 0.54 45 45,811,200 8,677,503,300 2 685 ZBRA Zebra Nusantara Tbk --U9---2 50 50 0 0.00 3 600 30,100 2 686 ZINC Kapuas Prima Coal Tbk. --U2---2 210 196 -14 -6.67 68 19,515,100 3,824,959,600 2 687 ZONE Mega Perintis Tbk. --U4---2 418 420 2 0.48 30 179,100 74,865,600 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------