STOCK QUOTATION ------------------- DATE : Tuesday, 24 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 4,400 4,290 -110 -2.50 1,771 2,796,400 12,218,112,000 1 2 ABBA Mahaka Media Tbk. --U9---2 50 50 0 0.00 27 258,800 12,940,000 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 1,490 1,450 -40 -2.68 3 300 440,000 1 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,040 1,100 60 5.77 5,635 29,094,800 30,480,527,500 1 6 ACST Acset Indonusa Tbk. --U6---1 139 130 -9 -6.47 204 5,988,400 778,492,100 1 7 ADES Akasha Wira International Tbk. --U5---2 700 695 -5 -0.71 25 34,900 22,974,500 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 388 386 -2 -0.52 3,462 24,887,700 9,724,011,400 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,625 6,900 275 4.15 97 91,400 626,650,000 1 10 ADMG Polychem Indonesia Tbk --U3---1 72 73 1 1.39 93 582,200 42,785,700 1 11 ADRO Adaro Energy Tbk. --M2BX-1 775 850 75 9.68 11,703 82,445,200 69,562,394,000 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 436 436 0 0.00 22 420,200 176,495,200 2 13 AGII Aneka Gas Industri Tbk. --M3---1 410 382 -28 -6.83 81 306,900 118,021,600 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 83 84 1 1.20 570 3,957,500 336,398,400 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 155 155 0 0.00 1 100 15,500 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 0 0.00 33 129,100 6,684,500 2 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 180 0 0.00 0 0 0 2 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 168 0 0.00 0 0 0 1 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 310 290 -20 -6.45 4 30,200 8,758,000 2 21 AKRA AKR Corporindo Tbk. --M9XX-1 1,495 1,725 230 15.38 3,054 9,873,500 16,093,137,500 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 278 276 -2 -0.72 1 100 27,600 2 23 ALDO Alkindo Naratama Tbk. --U3---2 438 440 2 0.46 4 800 355,800 2 24 ALKA Alakasa Industrindo Tbk --U3---2 360 360 0 0.00 0 0 0 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 220 220 0 0.00 6 3,000 649,800 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 402 398 -4 -1.00 6 2,500 940,400 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 290 298 8 2.76 1 100 29,800 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 192 191 -1 -0.52 92 401,300 76,401,300 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 189 176 -13 -6.88 53 118,300 21,881,800 2 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,700 2,520 -180 -6.67 5 2,300 5,801,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 336 314 -22 -6.55 4 400 127,600 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---1 660 625 -35 -5.30 35 525,600 323,380,500 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 6 8,700 435,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 700 0 0.00 0 0 0 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 348 364 16 4.60 11,636 155,141,100 55,776,376,600 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 190 182 -8 -4.21 8 7,100 1,415,800 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 0 0.00 5 10,200 7,138,000 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 79 83 4 5.06 476 16,078,200 1,327,512,200 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---2 615 600 -15 -2.44 4 2,300 1,381,000 2 45 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,465 1,600 135 9.22 65 71,200 106,969,500 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 61 785,000 272,924,000 1 48 ARTA Arthavest Tbk --U9---2 400 400 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. CRU8---2 2,870 3,580 710 24.74 23 18,700 66,886,000 2 51 ASBI Asuransi Bintang Tbk. --U8---2 290 310 20 6.90 1 100 31,000 2 52 ASDM Asuransi Dayin Mitra Tbk. --U8---1 950 950 0 0.00 0 0 0 1 53 ASGR Astra Graphia Tbk. --U9---1 640 640 0 0.00 56 63,000 39,017,000 1 54 ASII Astra International Tbk. --M4BX-1 3,520 3,280 -240 -6.82 16,129 89,502,100 303,327,375,000 1 55 ASJT Asuransi Jasa Tania Tbk. --U8---2 94 89 -5 -5.32 81 610,800 54,354,200 2 56 ASMI Asuransi Kresna Mitra Tbk. --U8---1 995 995 0 0.00 4 10,600 10,084,000 1 57 ASPI Andalan Sakti Primaindo Tbk. --U6---2 370 376 6 1.62 734 22,003,000 8,185,802,800 2 58 ASRI Alam Sutera Realty Tbk. --M6---1 94 92 -2 -2.13 1,328 11,718,900 1,081,825,500 1 59 ASRM Asuransi Ramayana Tbk. --U8---2 1,860 1,800 -60 -3.23 3 800 1,440,000 2 60 ASSA Adi Sarana Armada Tbk. --M7K--1 322 300 -22 -6.83 77 3,486,300 1,082,248,200 1 61 ATIC Anabatic Technologies Tbk. --U9---1 700 700 0 0.00 0 0 0 1 62 AUTO Astra Otoparts Tbk. --M4---1 660 680 20 3.03 142 337,500 228,680,500 1 63 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 0 0.00 107 1,435,000 72,248,200 2 64 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 5 2,600 130,000 2 65 BACA Bank Capital Indonesia Tbk. --U8---2 448 450 2 0.45 5 10,800 4,854,600 2 66 BAJA Saranacentral Bajatama Tbk. --U3---2 50 50 0 0.00 27 319,500 15,995,100 2 67 BALI Bali Towerindo Sentra Tbk. --U7---2 675 675 0 0.00 6 2,300 1,453,500 2 68 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 69 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 6 70,700 3,535,000 2 70 BATA Sepatu Bata Tbk. --U4---1 605 620 15 2.48 1 100 62,000 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 22,150 22,500 350 1.58 45,930 50,794,200 1,198,181,152,500 1 73 BBHI Bank Harda Internasional Tbk. --U8---2 79 74 -5 -6.33 5 31,100 2,302,400 2 74 BBKP Bank Bukopin Tbk. --M8---1 85 84 -1 -1.18 591 7,476,800 633,674,600 1 75 BBLD Buana Finance Tbk. --U8---2 440 434 -6 -1.36 1 100 43,400 2 76 BBMD Bank Mestika Dharma Tbk. --U8---1 1,610 1,500 -110 -6.83 2 1,100 1,650,000 1 77 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 3,390 3,160 -230 -6.78 17,181 132,089,300 428,306,527,000 1 78 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,620 2,440 -180 -6.87 60,328 495,129,300 1,258,125,376,000 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-1 880 820 -60 -6.82 4,181 23,867,900 20,035,764,500 1 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 234 234 0 0.00 4 9,900 2,316,600 1 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 159 155 -4 -2.52 52 126,500 19,374,100 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 3 600 30,000 2 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 1,710 1,675 -35 -2.05 2,059 5,397,400 9,178,355,500 1 86 BEEF Estika Tata Tiara Tbk. --M1---2 199 190 -9 -4.52 222 1,152,400 221,451,800 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 1 200 10,000 2 88 BELL Trisula Textile Industries Tbk. --U4---2 765 765 0 0.00 0 0 0 2 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 193 193 0 0.00 122 1,164,800 226,433,200 2 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 93 102 9 9.68 542 11,311,500 1,138,343,400 1 91 BFIN BFI Finance Indonesia Tbk. --M8---2 290 290 0 0.00 79 148,700 43,498,800 2 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 2 10,100 505,000 2 93 BHIT MNC Investama Tbk. --M9---1 50 50 0 0.00 89 250,200 12,510,000 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 2 200 10,000 2 96 BINA Bank Ina Perdana Tbk. --U8---1 845 875 30 3.55 21 116,400 101,536,000 1 97 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 2 1,000 50,000 2 98 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 8 16,700 852,600 2 99 BIRD Blue Bird Tbk. --M7---1 1,300 1,210 -90 -6.92 102 170,600 212,121,000 1 100 BISI BISI International Tbk. --U1---1 600 600 0 0.00 41 26,800 15,960,000 1 101 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 670 670 0 0.00 1,430 4,076,900 2,745,747,000 1 102 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 404 400 -4 -0.99 1,106 5,935,100 2,393,889,800 1 103 BKDP Bukit Darmo Property Tbk --U6---2 50 50 0 0.00 0 0 0 2 104 BKSL Sentul City Tbk. --U6K--1 50 50 0 0.00 25 5,044,000 252,200,000 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 1 100 5,000 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---2 460 464 4 0.87 141 96,800 45,199,600 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 4,150 3,860 -290 -6.99 17,038 118,648,100 472,558,943,000 1 111 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 54 2 3.85 8 10,400 535,900 1 112 BMTR Global Mediacom Tbk. --M9K--1 171 161 -10 -5.85 2,389 16,799,800 2,725,935,500 1 113 BNBA Bank Bumi Arta Tbk. --U8---1 270 276 6 2.22 6 3,000 805,600 1 114 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 0 0 0 2 115 BNGA Bank CIMB Niaga Tbk. --M8K--1 550 560 10 1.82 447 2,357,000 1,267,999,000 1 116 BNII Bank Maybank Indonesia Tbk. --U8---1 119 128 9 7.56 69 917,300 117,311,900 1 117 BNLI Bank Permata Tbk. --M8K--1 995 1,100 105 10.55 1,348 23,201,900 24,904,773,000 1 118 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,560 0 0.00 56 23,300 36,243,000 2 119 BOLA Bali Bintang Sejahtera Tbk. --U9---2 158 182 24 15.19 60 170,100 29,061,100 2 120 BOLT Garuda Metalindo Tbk. --U4---2 760 760 0 0.00 1 100 76,000 2 121 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 51 57 6 11.76 682 1,773,900 100,319,900 2 122 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,180 1,180 0 0.00 2 52,900 62,422,000 2 123 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 10,000 0 0.00 0 0 0 2 124 BPTR Batavia Prosperindo Trans Tbk. --M7---1 84 87 3 3.57 7 900 77,400 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---1 145 135 -10 -6.90 1,957 18,660,000 2,645,591,700 1 127 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 9 133,700 6,685,000 2 128 BRNA Berlina Tbk. --U3---2 975 1,000 25 2.56 1 100 100,000 2 129 BRPT Barito Pacific Tbk. --M3XX-1 490 456 -34 -6.94 6,468 67,247,800 31,394,368,800 1 130 BSDE Bumi Serpong Damai Tbk. --M6XX-1 630 595 -35 -5.56 4,384 34,279,600 20,623,679,500 1 131 BSIM Bank Sinarmas Tbk. --U8---1 480 488 8 1.67 6 700 343,400 1 132 BSSR Baramulti Suksessarana Tbk. --U2---2 1,865 1,865 0 0.00 0 0 0 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 1 100 5,000 2 135 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 136 BTON Betonjaya Manunggal Tbk. --U3---2 112 105 -7 -6.25 23 167,700 17,608,500 2 137 BTPN Bank BTPN Tbk. --U8---1 1,605 1,795 190 11.84 27 26,800 48,920,500 1 138 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,260 2,110 -150 -6.64 682 1,683,000 3,551,220,000 1 139 BUDI Budi Starch & Sweetener Tbk. --U5---1 76 80 4 5.26 13 55,700 4,474,800 1 140 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,190 1,320 130 10.92 24 6,500 8,019,000 2 141 BULL Buana Lintas Lautan Tbk. --M7---1 120 125 5 4.17 264 43,139,200 5,275,834,700 1 142 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 60 534,200 26,710,000 2 143 BUVA Bukit Uluwatu Villa Tbk. --U9---2 65 61 -4 -6.15 11 13,300 812,200 2 144 BVIC Bank Victoria International Tbk. --U8---1 59 59 0 0.00 52 857,000 50,538,200 1 145 BWPT Eagle High Plantations Tbk. --U1---1 57 58 1 1.75 786 19,754,700 1,163,425,900 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 6,900 345,000 2 148 CAMP Campina Ice Cream Industry Tbk. --U5---1 131 125 -6 -4.58 125 375,700 48,716,000 1 149 CANI Capitol Nusantara Indonesia Tbk. --U7---2 186 197 11 5.91 4 700 141,200 2 150 CARE Metro Healthcare Indonesia Tbk. --U9---2 173 226 53 30.64 6,454 46,439,600 9,649,046,700 2 151 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 59 59 0 0.00 84 1,530,500 86,133,200 1 152 CASA Capital Financial Indonesia Tbk. --U8---2 388 386 -2 -0.52 20 316,100 121,844,400 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---2 166 172 6 3.61 54 698,000 118,770,200 2 155 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,000 1,085 85 8.50 15 16,400 17,559,500 1 156 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 51 50 -1 -1.96 25 180,000 9,000,000 2 157 CFIN Clipan Finance Indonesia Tbk. --U8---1 162 162 0 0.00 12 137,400 22,080,400 1 158 CINT Chitose Internasional Tbk. --U5---2 258 254 -4 -1.55 16 125,300 32,665,400 2 159 CITA Cita Mineral Investindo Tbk. --U2---2 1,690 1,690 0 0.00 3 1,100 1,859,000 2 160 CITY Natura City Developments Tbk. --U6---1 53 53 0 0.00 12 125,100 6,506,500 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 2,500 2,510 10 0.40 103 494,200 1,237,108,000 2 163 CLEO Sariguna Primatirta Tbk. --M5K--1 322 324 2 0.62 742 7,504,900 2,471,255,000 1 164 CLPI Colorpak Indonesia Tbk. --U9---2 468 468 0 0.00 12 9,600 4,491,000 2 165 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,480 1,380 -100 -6.76 14 19,000 26,298,500 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 1 100 5,000 1 168 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 250 0 0.00 0 0 0 2 169 CNTX Century Textile Industry Tbk. --U4---2 250 264 14 5.60 1 100 26,400 2 170 COCO Wahana Interfood Nusantara Tbk. --U5---2 820 800 -20 -2.44 5 3,600 2,880,500 2 171 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 3 3,000 150,000 2 172 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 3,920 3,830 -90 -2.30 7,559 14,329,000 56,047,724,000 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---1 390 380 -10 -2.56 3 174,500 66,314,000 1 176 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 1 100 5,000 2 177 CSRA Cisadane Sawit Raya Tbk. --U1---2 446 446 0 0.00 1,005 5,345,000 2,329,399,400 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-1 520 484 -36 -6.92 2,179 18,488,700 9,005,597,100 1 180 CTTH Citatah Tbk. --U2---2 50 52 2 4.00 22 109,300 5,553,300 2 181 DADA Diamond Citra Propertindo Tbk. --U6---2 270 272 2 0.74 322 1,338,500 374,187,600 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 0 0 0 2 184 DEAL Dewata Freightinternational Tbk. --U7---2 124 116 -8 -6.45 52 310,400 36,006,400 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 2,000 100,000 1 187 DFAM Dafam Property Indonesia Tbk. --U9---2 352 332 -20 -5.68 1 100 33,200 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 1,690 -5 -0.29 3 2,400 4,073,500 2 190 DILD Intiland Development Tbk. --U6---1 199 200 1 0.50 92 4,035,400 799,481,900 1 191 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,210 1,175 -35 -2.89 2 200 230,500 2 192 DKFT Central Omega Resources Tbk. --M2---2 69 70 1 1.45 355 2,857,900 201,639,600 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--1 127 136 9 7.09 5,093 80,234,300 10,952,076,500 1 195 DMMX Digital Mediatama Maxima Tbk. --U9---2 56 53 -3 -5.36 111 42,453,000 2,250,320,800 2 196 DMND Diamond Food Indonesia Tbk. --U5---1 950 955 5 0.53 24 41,500 39,440,500 1 197 DNAR Bank Oke Indonesia Tbk. --U8---1 270 270 0 0.00 0 0 0 1 198 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,440 3,440 0 0.00 22 80,900 277,923,000 2 199 DOID Delta Dunia Makmur Tbk. --M2---1 90 95 5 5.56 685 9,967,300 959,467,000 1 200 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 208 194 -14 -6.73 3 25,000 4,850,000 1 201 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 86 0 0.00 0 0 0 1 202 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 79 78 -1 -1.27 14 292,600 22,965,000 1 203 DSNG Dharma Satya Nusantara Tbk. --M1---1 340 340 0 0.00 30 418,900 141,633,800 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---1 505 470 -35 -6.93 49 148,200 70,115,200 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 2,050 2,070 20 0.98 13 9,800 19,229,500 1 208 DWGL Dwi Guna Laksana Tbk. --U9---2 196 196 0 0.00 4 3,700 704,800 2 209 DYAN Dyandra Media International Tbk. --M9---1 50 50 0 0.00 4 23,100 1,155,000 1 210 EAST Eastparc Hotel Tbk. --M9---2 51 51 0 0.00 53 1,054,200 53,975,300 2 211 ECII Electronic City Indonesia Tbk. --U9---2 720 720 0 0.00 3 14,900 10,728,000 2 212 EKAD Ekadharma International Tbk. --U3---1 700 735 35 5.00 99 63,900 45,958,000 1 213 ELSA Elnusa Tbk. --M2K--1 129 139 10 7.75 2,343 39,132,500 5,291,517,400 1 214 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 3 8,200 410,000 1 215 EMDE Megapolitan Developments Tbk. --U6---2 199 200 1 0.50 2 10,000 2,000,000 2 216 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 0 0.00 3 800 4,000,000 1 217 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 8 8,800 440,000 2 218 ENVY Envy Technologies Indonesia Tbk. --U9---2 198 185 -13 -6.57 38 108,900 20,146,500 2 219 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,920 2,050 130 6.77 3 5,900 10,587,000 2 220 ERAA Erajaya Swasembada Tbk. --M9XX-1 930 865 -65 -6.99 2,185 11,812,600 10,377,663,500 1 221 ERTX Eratex Djaja Tbk. --U4---2 139 130 -9 -6.47 5 20,200 2,627,600 2 222 ESIP Sinergi Inti Plastindo Tbk. --U3---2 160 158 -2 -1.25 4 1,100 173,800 2 223 ESSA Surya Esa Perkasa Tbk. --M2K--1 120 118 -2 -1.67 124 2,039,700 240,921,400 1 224 ESTA Esta Multi Usaha Tbk. --U9---2 140 131 -9 -6.43 10 12,500 1,637,500 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 53 50 -3 -5.66 5 21,000 1,052,000 1 227 EXCL XL Axiata Tbk. --M7BX-1 1,485 1,410 -75 -5.05 5,667 37,792,500 53,979,105,000 1 228 FAST Fast Food Indonesia Tbk. --U9---2 950 900 -50 -5.26 13 2,700 2,433,000 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---1 143 138 -5 -3.50 216 1,210,800 165,014,000 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 96 122 26 27.08 3,244 18,351,600 2,132,009,000 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 55 56 1 1.82 14 95,100 5,138,000 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 79 80 1 1.27 49 192,500 15,673,500 2 237 FORU Fortune Indonesia Tbk --U9---2 89 89 0 0.00 0 0 0 2 238 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 239 FPNI Lotte Chemical Titan Tbk. --U3---2 54 55 1 1.85 45 245,200 13,171,400 2 240 FREN Smartfren Telecom Tbk. --U7---1 50 50 0 0.00 1,153 21,306,700 1,082,163,300 1 241 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 100 -5 -4.76 13 23,100 2,287,000 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 51 747,200 37,360,300 2 244 GDYR Goodyear Indonesia Tbk. --U4---1 1,700 1,700 0 0.00 0 0 0 1 245 GEMA Gema Grahasarana Tbk. --U9---2 338 338 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 36,725 36,400 -325 -0.88 6,214 2,156,300 78,211,270,000 1 248 GGRP Gunung Raja Paksi Tbk. --U3---2 322 324 2 0.62 8 12,200 3,775,400 2 249 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,440 1,490 50 3.47 2 300 452,500 1 250 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 150 150 0 0.00 1,882 13,433,700 2,054,572,400 1 251 GJTL Gajah Tunggal Tbk. --M4---1 244 248 4 1.64 160 1,279,000 314,158,000 1 252 GLOB Global Teleshop Tbk. --U9---2 330 330 0 0.00 0 0 0 2 253 GLVA Galva Technologies Tbk. --U9---2 176 170 -6 -3.41 20 19,800 3,389,800 2 254 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 59 59 0 0.00 722 8,303,800 503,080,800 1 255 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,300 17,300 0 0.00 1 100 1,730,000 2 256 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 192 179 -13 -6.77 4 900 161,600 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 1,100 1,110 10 0.91 90 64,600 71,481,500 1 259 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 0 0.00 4 66,700 3,335,000 1 260 GREN Evergreen Invesco Tbk. --U9---1 328 328 0 0.00 0 0 0 1 261 GSMF Equity Development Investment Tbk. --U8---2 139 133 -6 -4.32 4 400 56,200 2 262 GTBO Garda Tujuh Buana Tbk --U2---2 89 85 -4 -4.49 19 37,900 3,180,400 2 263 GWSA Greenwood Sejahtera Tbk. --U6---1 74 74 0 0.00 0 0 0 1 264 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 3 1,200 60,000 1 265 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 266 HDFA Radana Bhaskara Finance Tbk. --U8---1 148 148 0 0.00 1 1,800 266,400 1 267 HDIT Hensel Davest Indonesia Tbk. --U9---1 570 570 0 0.00 0 0 0 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 1,900 2,000 100 5.26 152 465,700 885,411,000 1 270 HELI Jaya Trishindo Tbk. --U7---2 150 198 48 32.00 55 92,500 17,500,500 2 271 HERO Hero Supermarket Tbk. --U9---1 825 880 55 6.67 18 5,300 4,314,500 1 272 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,050 2,070 20 0.98 98 865,600 1,793,723,000 1 273 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 585 10 1.74 9 17,800 10,334,000 1 274 HKMU HK Metals Utama Tbk. --U9---1 79 74 -5 -6.33 163 1,846,400 137,503,300 1 275 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,255 1,290 35 2.79 7,976 94,926,200 118,528,106,000 1 276 HOKI Buyung Poetra Sembada Tbk. --U5K--1 615 575 -40 -6.50 444 9,670,100 5,680,432,500 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---2 805 750 -55 -6.83 1 1,000 750,000 2 280 HRTA Hartadinata Abadi Tbk. --M5---1 222 208 -14 -6.31 31 34,900 7,325,200 1 281 HRUM Harum Energy Tbk. --M2K--1 1,155 1,215 60 5.19 423 2,177,200 2,607,197,000 1 282 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 2 200 10,000 2 283 IBFN Intan Baruprana Finance Tbk. --U8---2 256 240 -16 -6.25 4 4,000 967,800 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 8,350 8,300 -50 -0.60 8,086 10,642,400 89,428,150,000 1 286 ICON Island Concepts Indonesia Tbk. --U9---2 64 60 -4 -6.25 22 81,900 4,977,700 2 287 IDPR Indonesia Pondasi Raya Tbk. --U6---1 220 220 0 0.00 0 0 0 1 288 IFII Indonesia Fibreboard Industry Tbk. --U3---1 140 135 -5 -3.57 27 328,500 43,947,000 1 289 IFSH Ifishdeco Tbk. --U2---2 382 382 0 0.00 0 0 0 2 290 IGAR Champion Pacific Indonesia Tbk. --U3---1 242 244 2 0.83 14 30,500 6,954,000 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 3 300 15,000 1 293 IKAN Era Mandiri Cemerlang Tbk. --U5---2 176 175 -1 -0.57 245 1,692,900 294,727,900 2 294 IKBI Sumi Indo Kabel Tbk. --U4---2 226 238 12 5.31 8 2,300 501,600 2 295 IMAS Indomobil Sukses Internasional Tbk. --M4---1 366 358 -8 -2.19 165 324,900 119,250,600 1 296 IMJS Indomobil Multi Jasa Tbk. --M8---1 114 118 4 3.51 82 1,661,500 192,180,600 1 297 IMPC Impack Pratama Industri Tbk. --U3---2 1,045 1,050 5 0.48 42 465,400 486,907,000 2 298 INAF Indofarma (Persero) Tbk. --U5---1 705 880 175 24.82 8,914 34,383,300 29,188,174,500 1 299 INAI Indal Aluminium Industry Tbk. --U3---2 370 380 10 2.70 1 100 38,000 2 300 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 2 3,700 185,000 2 301 INCI Intanwijaya Internasional Tbk --U3---1 354 360 6 1.69 1 100 36,000 1 302 INCO Vale Indonesia Tbk. --M2XX-1 1,450 1,605 155 10.69 3,195 14,151,400 21,734,043,500 1 303 INDF Indofood Sukses Makmur Tbk. --M5BX-1 5,350 5,050 -300 -5.61 9,813 16,410,200 85,775,877,500 1 304 INDO Royalindo Investa Wijaya Tbk. --U6---2 52 57 5 9.62 1,239 1,262,100 70,080,500 2 305 INDR Indo-Rama Synthetics Tbk. --U4---1 1,300 1,395 95 7.31 16 10,700 14,364,000 1 306 INDS Indospring Tbk. --M4---1 1,300 1,300 0 0.00 0 0 0 1 307 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 0 0 0 2 308 INDY Indika Energy Tbk. --M2K--1 480 530 50 10.42 2,512 11,677,400 6,130,170,500 1 309 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 3,230 3,100 -130 -4.02 6,415 8,834,100 28,222,992,000 1 310 INOV Inocycle Technology Group Tbk. --M3---2 252 254 2 0.79 5 1,800 443,800 2 311 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 0 0.00 2 300 15,000 1 312 INPP Indonesian Paradise Property Tbk. --U9---2 670 625 -45 -6.72 12 2,600 1,641,000 2 313 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,540 3,580 40 1.13 82 584,300 2,084,959,000 2 314 INRU Toba Pulp Lestari Tbk. --U3---2 860 860 0 0.00 0 0 0 2 315 INTA Intraco Penta Tbk. --U9---2 344 328 -16 -4.65 11 3,700 1,197,800 2 316 INTD Inter Delta Tbk --U9---2 175 163 -12 -6.86 2 1,300 211,900 2 317 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,350 10,350 0 0.00 4,919 3,949,600 41,115,327,500 1 318 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 232 242 10 4.31 302 2,612,600 608,528,600 2 319 IPCM Jasa Armada Indonesia Tbk. --U7---2 97 91 -6 -6.19 50 100,200 9,276,100 2 320 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 51 52 1 1.96 11 199,100 10,157,100 1 321 IPTV MNC Vision Networks Tbk. --U9---1 388 386 -2 -0.52 163 1,800,000 691,683,200 1 322 IRRA Itama Ranoraya Tbk. --U9---2 460 462 2 0.43 494 5,033,100 2,289,463,600 2 323 ISAT Indosat Tbk. --M7K--1 1,280 1,200 -80 -6.25 3,331 4,575,000 5,640,442,000 1 324 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 94 97 3 3.19 161 1,030,300 99,554,300 1 325 ITIC Indonesian Tobacco Tbk. --U5---2 3,950 4,070 120 3.04 2,814 3,779,800 15,278,328,000 2 326 ITMA Sumber Energi Andalan Tbk. --U9---2 218 212 -6 -2.75 17 25,059,900 5,462,751,600 2 327 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,400 6,650 250 3.91 4,280 2,479,700 16,477,575,000 1 328 JAST Jasnita Telekomindo Tbk. --U7---2 715 665 -50 -6.99 1 100 66,500 2 329 JAWA Jaya Agra Wattie Tbk. --U1---1 84 84 0 0.00 0 0 0 1 330 JAYA Armada Berjaya Trans Tbk. --U7---2 52 53 1 1.92 28 74,100 3,732,500 2 331 JECC Jembo Cable Company Tbk. --U4---2 5,300 6,300 1,000 18.87 11 46,000 285,800,000 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---2 515 505 -10 -1.94 5 1,210,600 611,353,200 2 334 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 400 400 0 0.00 2 100,000 40,000,000 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---2 404 402 -2 -0.50 4 10,400 3,919,600 2 337 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 780 825 45 5.77 4,361 15,061,200 12,333,459,500 1 338 JRPT Jaya Real Property Tbk. --M6K--1 372 350 -22 -5.91 504 6,614,000 2,358,487,800 1 339 JSKY Sky Energy Indonesia Tbk. --U4---1 64 70 6 9.38 1,155 10,427,300 711,136,900 1 340 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,510 2,340 -170 -6.77 2,279 8,329,900 19,924,415,000 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---2 860 850 -10 -1.16 13 89,000 76,465,500 2 343 KAEF Kimia Farma Tbk. --M5---1 835 1,040 205 24.55 9,433 42,897,700 43,158,924,000 1 344 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 0 0.00 1 200 10,000 2 345 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 0 0.00 23 592,300 29,615,000 2 346 KBLI KMI Wire & Cable Tbk. --M4K--1 248 264 16 6.45 161 796,000 205,201,000 1 347 KBLM Kabelindo Murni Tbk. --U4---2 216 246 30 13.89 6 2,600 563,400 2 348 KBLV First Media Tbk. --U9---2 360 360 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---2 650 635 -15 -2.31 17 9,600 6,065,500 2 351 KEEN Kencana Energi Lestari Tbk. --M7---1 348 350 2 0.57 45 113,600 39,242,000 1 352 KEJU Mulia Boga Raya Tbk. --U5---2 720 720 0 0.00 16 34,200 24,695,000 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---1 220 266 46 20.91 2 200 53,800 1 355 KIJA Kawasan Industri Jababeka Tbk. --M6---1 173 161 -12 -6.94 23 40,600 6,536,600 1 356 KINO Kino Indonesia Tbk. --M5---1 2,190 2,150 -40 -1.83 88 505,100 1,108,642,000 1 357 KIOS Kioson Komersial Indonesia Tbk. --U9---2 216 202 -14 -6.48 4 400 86,000 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---1 144 150 6 4.17 1 100 15,000 1 360 KLBF Kalbe Farma Tbk. --M5BX-1 915 865 -50 -5.46 9,690 64,666,100 57,922,037,000 1 361 KMTR Kirana Megatara Tbk. --U3---2 145 145 0 0.00 5 10,500 1,522,500 2 362 KOBX Kobexindo Tractors Tbk. --U9---1 65 65 0 0.00 41 26,000 1,740,500 1 363 KOIN Kokoh Inti Arebama Tbk --U9---2 128 120 -8 -6.25 6 700 84,900 2 364 KONI Perdana Bangun Pusaka Tbk --U9---2 494 494 0 0.00 0 0 0 2 365 KOPI Mitra Energi Persada Tbk. --U7---2 580 580 0 0.00 8 39,500 22,910,000 2 366 KOTA DMS Propertindo Tbk. --U6---1 392 378 -14 -3.57 7 151,500 57,566,000 1 367 KPAL Steadfast Marine Tbk. --U4---1 101 103 2 1.98 206 795,000 82,604,500 1 368 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 69 35,200 1,760,000 2 369 KPIG MNC Land Tbk. --M9---2 121 121 0 0.00 122 1,207,700 145,916,000 2 370 KRAH Grand Kartech Tbk. --U4---2 775 725 -50 -6.45 1 1,000 725,000 2 371 KRAS Krakatau Steel (Persero) Tbk. --U3---1 126 124 -2 -1.59 319 5,587,300 717,594,000 1 372 KREN Kresna Graha Investama Tbk. --U9---1 296 276 -20 -6.76 153 388,500 107,729,000 1 373 LAND Trimitra Propertindo Tbk. --U6---2 420 525 105 25.00 23 140,000 72,274,500 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---2 320 336 16 5.00 1 100 33,600 2 377 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 2 400 20,000 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 2,800 2,610 -190 -6.79 495 432,600 1,132,615,000 1 380 LION Lion Metal Works Tbk. --U3---1 364 340 -24 -6.59 4 1,500 513,600 1 381 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 0 0.00 4 2,400 120,000 2 382 LMPI Langgeng Makmur Industri Tbk. --U5---2 83 87 4 4.82 4 700 60,700 2 383 LMSH Lionmesh Prima Tbk. --U3---2 300 348 48 16.00 4 1,300 398,800 2 384 LPCK Lippo Cikarang Tbk --U6---1 390 392 2 0.51 217 479,500 190,631,600 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---2 138 138 0 0.00 0 0 0 2 387 LPKR Lippo Karawaci Tbk. --M6K--1 132 123 -9 -6.82 305 12,689,700 1,560,833,100 1 388 LPLI Star Pacific Tbk --U9---2 70 73 3 4.29 5 3,000 222,600 2 389 LPPF Matahari Department Store Tbk. --M9XX-1 1,445 1,345 -100 -6.92 1,991 5,191,800 7,117,819,000 1 390 LPPS Lippo Securities Tbk. --U8---2 63 63 0 0.00 12 20,000 1,225,600 2 391 LRNA Eka Sari Lorena Transport Tbk. --U7---2 134 125 -9 -6.72 10 51,100 6,407,500 2 392 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 540 610 70 12.96 2,075 15,754,500 9,351,641,000 1 393 LTLS Lautan Luas Tbk. --U9---1 440 428 -12 -2.73 39 105,200 45,973,800 1 394 LUCK Sentral Mitra Informatika Tbk. --U9---2 360 336 -24 -6.67 95 285,100 95,793,600 2 395 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 0 0.00 0 0 0 2 396 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 0 0.00 1 300 15,000 2 397 MAIN Malindo Feedmill Tbk. --M3K--1 412 390 -22 -5.34 1,229 11,836,500 4,625,146,200 1 398 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 2 200 10,000 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 2,600 2,600 0 0.00 0 0 0 2 401 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,395 1,300 -95 -6.81 6 2,200 2,871,000 2 402 MAPI Mitra Adiperkasa Tbk. --M9K--1 444 444 0 0.00 3,160 22,085,600 9,737,179,000 1 403 MARI Mahaka Radio Integra Tbk. --M9---2 165 158 -7 -4.24 1 100 15,800 2 404 MARK Mark Dynamics Indonesia Tbk. --U3---1 364 362 -2 -0.55 185 1,085,500 395,454,000 1 405 MASA Multistrada Arah Sarana Tbk. --U4---1 488 488 0 0.00 4 400 189,800 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 1,465 1,500 35 2.39 12 3,100 4,627,500 2 408 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 250 250 0 0.00 200 1,423,900 351,093,400 1 409 MBTO Martina Berto Tbk. --U5---1 74 82 8 10.81 6 5,500 398,000 1 410 MCAS M Cash Integrasi Tbk. --U9---2 1,175 1,110 -65 -5.53 2 600 682,500 2 411 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 68 68 0 0.00 38 394,100 27,962,200 1 412 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 0 0 0 1 413 MDKA Merdeka Copper Gold Tbk. --M2K--2 905 960 55 6.08 7,769 49,745,400 46,674,655,500 2 414 MDKI Emdeki Utama Tbk. --U3---2 154 163 9 5.84 39 20,600 3,213,700 2 415 MDLN Modernland Realty Tbk. --M6---1 102 95 -7 -6.86 51 1,863,600 177,042,000 1 416 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 417 MEDC Medco Energi Internasional Tbk. --M2K--1 312 364 52 16.67 4,200 32,772,300 11,577,239,400 1 418 MEGA Bank Mega Tbk. XDU8---1 5,600 5,900 300 5.36 32 43,300 245,617,500 1 419 MERK Merck Tbk. --U5---2 1,255 1,255 0 0.00 55 66,600 81,560,500 2 420 META Nusantara Infrastructure Tbk. --U7---1 135 134 -1 -0.74 7 2,400 319,600 1 421 MFIN Mandala Multifinance Tbk. --U8---2 955 955 0 0.00 5 30,100 28,745,500 2 422 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 322 322 0 0.00 16 229,200 73,802,400 2 423 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 424 MGRO Mahkota Group Tbk. --M1K--1 625 630 5 0.80 184 1,447,400 906,454,000 1 425 MICE Multi Indocitra Tbk. --U9---2 300 300 0 0.00 3 3,400 1,020,000 2 426 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 1,200 0 0.00 2 210,100 252,120,000 2 427 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,860 1,730 -130 -6.99 345 2,191,100 3,799,135,500 1 428 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 6 19,500 975,000 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 11 1,300 65,000 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 10,750 10,625 -125 -1.16 9 2,400 25,512,500 1 434 MLIA Mulia Industrindo Tbk --U3---2 450 450 0 0.00 136 4,747,400 2,134,194,800 2 435 MLPL Multipolar Tbk. --M9---1 50 50 0 0.00 44 1,693,900 84,695,000 1 436 MLPT Multipolar Technology Tbk. --U9---1 358 348 -10 -2.79 14 10,400 3,491,600 1 437 MMLP Mega Manunggal Property Tbk. --M6---2 135 137 2 1.48 63 5,560,200 749,374,900 2 438 MNCN Media Nusantara Citra Tbk. --M9XX-1 820 800 -20 -2.44 18,099 47,540,700 37,094,841,500 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---1 444 424 -20 -4.50 351 2,216,800 944,365,200 1 441 MPOW Megapower Makmur Tbk. --U7---2 50 50 0 0.00 0 0 0 2 442 MPPA Matahari Putra Prima Tbk. --U9---1 74 75 1 1.35 145 1,695,500 125,645,000 1 443 MPRO Maha Properti Indonesia Tbk. --U6---2 920 920 0 0.00 0 0 0 2 444 MRAT Mustika Ratu Tbk. --U5---1 120 114 -6 -5.00 44 20,500 2,450,600 1 445 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,650 5,475 825 17.74 1 100 547,500 2 446 MSIN MNC Studios International Tbk. --M9---2 334 340 6 1.80 37 812,500 276,144,600 2 447 MSKY MNC Sky Vision Tbk. --U9---1 1,280 1,290 10 0.78 14 17,400 22,227,000 1 448 MTDL Metrodata Electronics Tbk. --M9K--1 915 925 10 1.09 132 269,400 256,445,000 1 449 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 450 MTLA Metropolitan Land Tbk. --U6---1 364 362 -2 -0.55 7 1,800 649,400 1 451 MTPS Meta Epsi Tbk. --U7---2 202 188 -14 -6.93 4 1,700 319,600 2 452 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 0 0 0 2 453 MTSM Metro Realty Tbk. --U6---2 234 234 0 0.00 0 0 0 2 454 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 50 0 0.00 5 700 35,300 2 455 MYOH Samindo Resources Tbk. --U2---1 935 990 55 5.88 18 12,600 12,385,500 1 456 MYOR Mayora Indah Tbk. --M5KB-1 1,460 1,415 -45 -3.08 1,057 5,280,700 7,321,245,500 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 56 56 0 0.00 2 200 11,200 1 460 NASA Ayana Land International Tbk. --U9---2 175 199 24 13.71 10 34,600 5,647,000 2 461 NATO Nusantara Properti Internasional Tbk. --U9---2 1,040 1,065 25 2.40 1,883 48,788,100 51,369,528,000 2 462 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 154 154 0 0.00 0 0 0 2 463 NFCX NFC Indonesia Tbk. --U9---2 2,190 2,310 120 5.48 3 500 1,137,000 2 464 NICK Charnic Capital Tbk. --U9---2 292 292 0 0.00 0 0 0 2 465 NIKL Pelat Timah Nusantara Tbk. --U3---1 310 362 52 16.77 5,577 23,719,900 8,176,426,200 1 466 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 467 NIRO City Retail Developments Tbk. --U6---2 154 146 -8 -5.19 35 2,196,900 320,579,600 2 468 NISP Bank OCBC NISP Tbk. --U8---1 795 800 5 0.63 3 300 239,000 1 469 NOBU Bank Nationalnobu Tbk. --U8---1 915 915 0 0.00 0 0 0 1 470 NRCA Nusa Raya Cipta Tbk. --U6---1 242 260 18 7.44 86 824,900 202,515,400 1 471 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 14 2,400 120,000 2 472 NZIA Nusantara Almazia Tbk. --U6---1 400 374 -26 -6.50 2 1,000 374,000 1 473 OASA Protech Mitra Perkasa Tbk. --U7---2 336 330 -6 -1.79 1 1,300 429,000 2 474 OCAP Onix Capital Tbk. --U9---2 150 150 0 0.00 2 900 135,000 2 475 OKAS Ancora Indonesia Resources Tbk. --U9---2 87 85 -2 -2.30 123 493,900 44,752,600 2 476 OMRE Indonesia Prima Property Tbk --U6---2 472 440 -32 -6.78 2 200 88,200 2 477 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 80 78 -2 -2.50 88 1,361,600 106,529,000 2 478 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 2 200 10,000 1 479 PALM Provident Agro Tbk. --U1---2 178 170 -8 -4.49 2 3,000 525,000 2 480 PAMG Bima Sakti Pertiwi Tbk. --U6---1 109 102 -7 -6.42 5,292 26,828,400 2,990,780,900 1 481 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 73 70 -3 -4.11 2 200 14,300 2 482 PANR Panorama Sentrawisata Tbk. --U9---1 100 93 -7 -7.00 73 223,000 22,471,000 1 483 PANS Panin Sekuritas Tbk. --U8---1 670 670 0 0.00 23 22,700 15,232,000 1 484 PBID Panca Budi Idaman Tbk. --U3---1 740 720 -20 -2.70 20 16,900 12,240,500 1 485 PBRX Pan Brothers Tbk. --M4---1 242 226 -16 -6.61 25 179,000 40,454,000 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---2 240 240 0 0.00 0 0 0 2 488 PDES Destinasi Tirta Nusantara Tbk --U9---2 560 525 -35 -6.25 2 200 105,000 2 489 PEGE Panca Global Kapital Tbk. --U9---2 163 163 0 0.00 0 0 0 2 490 PEHA Phapros Tbk. --U5---2 730 745 15 2.05 106 71,000 52,062,500 2 491 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 650 605 -45 -6.92 11,235 200,609,000 124,137,315,000 1 492 PGJO Tourindo Guide Indonesia Tbk. --U----3 91 93 2 2.20 5 7,800 709,100 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---2 430 458 28 6.51 38 21,800 9,352,400 2 495 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 480 460 -20 -4.17 8 12,500 5,996,000 1 496 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 0 0 0 2 497 PLAS Polaris Investama Tbk --U9---2 50 50 0 0.00 0 0 0 2 498 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,950 2,940 -10 -0.34 1 100 294,000 1 499 PMJS Putra Mandiri Jembar Tbk. --U9---2 98 101 3 3.06 23 1,321,300 134,294,200 2 500 PNBN Bank Pan Indonesia Tbk --M8K--1 690 645 -45 -6.52 465 8,750,100 5,704,026,000 1 501 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 1 100 5,000 1 502 PNIN Paninvest Tbk. --U8---1 600 590 -10 -1.67 28 264,400 161,376,500 1 503 PNLF Panin Financial Tbk. --M8K--1 151 149 -2 -1.32 1,031 21,030,700 3,161,910,600 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 50 50 0 0.00 24 19,900 996,300 2 506 POLI Pollux Investasi Internasional Tbk. --U6---2 885 825 -60 -6.78 1 100 82,500 2 507 POLL Pollux Properti Indonesia Tbk. --U6---1 9,300 8,775 -525 -5.65 286 570,000 5,017,022,500 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 5,000 250,000 2 510 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 2 300 15,000 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 3 300 15,000 2 513 POWR Cikarang Listrindo Tbk. --M7---2 555 570 15 2.70 51 319,900 181,195,500 2 514 PPRE PP Presisi Tbk. --U7---1 79 78 -1 -1.27 1,851 19,480,000 1,503,554,200 1 515 PPRO PP Properti Tbk. --U6K--1 50 50 0 0.00 104 1,230,500 61,525,000 1 516 PRAS Prima Alloy Steel Universal Tbk. --U4---1 159 163 4 2.52 10 1,400 217,400 1 517 PRDA Prodia Widyahusada Tbk. --U9---1 2,380 2,400 20 0.84 5 1,400 3,360,000 1 518 PRIM Royal Prima Tbk. --U9---2 292 296 4 1.37 2 200 61,200 2 519 PSAB J Resources Asia Pasifik Tbk. --M2---2 212 220 8 3.77 2,918 26,008,000 5,729,997,400 2 520 PSDN Prasidha Aneka Niaga Tbk --U5---2 162 151 -11 -6.79 9 435,200 67,681,200 2 521 PSGO Palma Serasih Tbk. --U1---2 100 93 -7 -7.00 14 22,200 2,151,800 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---1 126 120 -6 -4.76 23 106,500 12,983,300 1 524 PTBA Bukit Asam Tbk. --M2BX-1 1,675 1,790 115 6.87 9,623 48,910,700 86,113,254,000 1 525 PTIS Indo Straits Tbk. --U7---1 73 68 -5 -6.85 1 100 6,800 1 526 PTPP PP (Persero) Tbk. --M6XX-1 520 486 -34 -6.54 3,536 41,686,300 20,857,152,600 1 527 PTPW Pratama Widya Tbk. --U7---2 650 650 0 0.00 2 800 520,000 2 528 PTRO Petrosea Tbk. --M2---1 895 945 50 5.59 526 908,700 859,740,500 1 529 PTSN Sat Nusapersada Tbk --M4---1 157 150 -7 -4.46 36 237,300 36,481,000 1 530 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 4,550 0 0.00 1 110,000 500,500,000 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 81 78 -3 -3.70 12,720 143,093,100 12,315,831,600 2 533 PURE Trinitan Metals and Minerals Tbk. --U3---1 72 71 -1 -1.39 493 4,777,400 340,133,500 1 534 PWON Pakuwon Jati Tbk. --M6B3-1 286 268 -18 -6.29 4,529 34,054,300 9,516,040,000 1 535 PYFA Pyridam Farma Tbk --U5---2 169 176 7 4.14 2 300 51,400 2 536 PZZA Sarimelati Kencana Tbk. --U9---1 535 525 -10 -1.87 47 137,500 72,177,000 1 537 RAJA Rukun Raharja Tbk. --M7---1 56 61 5 8.93 720 9,095,300 535,014,400 1 538 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 470 460 -10 -2.13 941 4,605,200 2,120,823,400 1 539 RANC Supra Boga Lestari Tbk. --U9---1 270 256 -14 -5.19 3 300 79,600 1 540 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 5 15,700 785,000 1 541 RDTX Roda Vivatex Tbk --U6---1 3,800 4,750 950 25.00 1 100 475,000 1 542 REAL Repower Asia Indonesia Tbk. --U6---2 54 55 1 1.85 13,149 178,236,300 10,010,117,300 2 543 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 230 228 -2 -0.87 5 4,300 923,200 1 544 RICY Ricky Putra Globalindo Tbk --U4---1 126 134 8 6.35 2 1,400 176,800 1 545 RIGS Rig Tenders Indonesia Tbk. --U7---2 154 152 -2 -1.30 9 20,900 3,240,300 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---2 466 462 -4 -0.86 138 355,800 164,269,200 2 548 RMBA Bentoel Internasional Investama Tbk. --U5---1 262 244 -18 -6.87 3 1,600 390,400 1 549 RODA Pikko Land Development Tbk. --U6---2 51 50 -1 -1.96 22 215,400 10,789,500 2 550 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,110 1,110 0 0.00 171 28,603,500 31,654,967,500 1 551 RUIS Radiant Utama Interinsco Tbk. --U2---2 150 150 0 0.00 0 0 0 2 552 SAFE Steady Safe Tbk --U7---2 192 190 -2 -1.04 51 228,800 43,638,800 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 0 0 0 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 8,400 8,700 300 3.57 2 500 4,350,000 1 558 SCMA Surya Citra Media Tbk. --M9XX-1 700 715 15 2.14 2,928 14,575,200 10,317,688,000 1 559 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 29,000 0 0.00 0 0 0 2 560 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 0 0.00 2 135,000 6,750,000 2 561 SDPC Millennium Pharmacon International Tbk. --U9---1 76 71 -5 -6.58 10 21,600 1,536,700 1 562 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 800 0 0.00 0 0 0 1 563 SFAN Surya Fajar Capital Tbk. --U9---2 775 770 -5 -0.65 9 12,200 9,345,000 2 564 SGRO Sampoerna Agro Tbk. --U1---1 2,250 2,300 50 2.22 40 41,100 92,946,000 1 565 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,980 3,980 0 0.00 0 0 0 2 566 SHIP Sillo Maritime Perdana Tbk. --U7---2 655 655 0 0.00 80 567,800 376,716,000 2 567 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 950 940 -10 -1.05 4,697 12,817,600 12,565,009,500 1 568 SILO Siloam International Hospitals Tbk. --M9K--1 4,520 4,300 -220 -4.87 79 50,600 226,706,000 1 569 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 570 SIMP Salim Ivomas Pratama Tbk. --M1---1 177 187 10 5.65 278 2,246,100 414,423,400 1 571 SINI Singaraja Putra Tbk. --U3---2 1,395 1,400 5 0.36 4 1,000 1,400,500 2 572 SIPD Sierad Produce Tbk. --U3---2 915 890 -25 -2.73 4 500 435,500 2 573 SKBM Sekar Bumi Tbk. --U5---2 350 428 78 22.29 3 400 163,600 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---2 402 402 0 0.00 4 7,200 2,895,200 2 576 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 51 0 0.00 0 0 0 2 577 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,590 4,690 100 2.18 55 230,600 1,078,254,000 2 578 SMAR Smart Tbk. --U1---2 2,350 2,350 0 0.00 6 2,700 6,351,000 2 579 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 162 177 15 9.26 3,350 13,707,000 2,488,263,400 1 580 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 585 575 -10 -1.71 26 30,400 17,187,000 1 581 SMDM Suryamas Dutamakmur Tbk. --U6---2 87 94 7 8.05 3 300 28,800 2 582 SMDR Samudera Indonesia Tbk. --U7---1 120 113 -7 -5.83 39 392,900 44,422,800 1 583 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,575 6,125 -450 -6.84 4,933 9,943,300 61,886,517,500 1 584 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 174 169 -5 -2.87 6 1,300 243,000 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 93 1 1.09 19 41,200 3,556,900 2 587 SMRA Summarecon Agung Tbk. --M6K--1 428 400 -28 -6.54 1,418 19,989,400 8,046,681,000 1 588 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 589 SMSM Selamat Sempurna Tbk. --U4K--1 1,035 1,010 -25 -2.42 482 1,622,000 1,663,725,500 1 590 SOCI Soechi Lines Tbk. --M7---1 67 69 2 2.99 434 6,615,000 459,566,500 1 591 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 5,000 0 0.00 0 0 0 1 592 SOSS Shield On Service Tbk. --U9---2 400 398 -2 -0.50 4 25,600 9,627,400 2 593 SOTS Satria Mega Kencana Tbk. --U9---2 234 234 0 0.00 0 0 0 2 594 SPMA Suparma Tbk. --U3---1 210 210 0 0.00 0 0 0 1 595 SPTO Surya Pertiwi Tbk. --M9K--2 600 600 0 0.00 1 100 60,000 2 596 SQMI Wilton Makmur Indonesia Tbk. --U9---2 173 220 47 27.17 5,752 32,847,600 6,352,351,200 2 597 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 196 190 -6 -3.06 40 24,800 4,836,100 1 598 SRIL Sri Rejeki Isman Tbk. --M4LK-1 123 131 8 6.50 2,331 42,047,200 5,448,463,400 1 599 SRSN Indo Acidatama Tbk --U3---1 55 55 0 0.00 70 6,241,000 342,619,100 1 600 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,840 2,880 40 1.41 19 44,900 129,200,000 2 601 SSIA Surya Semesta Internusa Tbk. --M6K--1 402 374 -28 -6.97 430 1,636,300 616,647,800 1 602 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 815 835 20 2.45 260 17,191,200 14,203,040,000 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---1 137 138 1 0.73 15 321,900 44,252,200 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 2,860 -10 -0.35 2 300 858,000 2 610 SWAT Sriwahana Adityakarta Tbk. --U3---2 70 75 5 7.14 46 210,900 15,257,100 2 611 TALF Tunas Alfin Tbk. --U3---2 236 236 0 0.00 1 300 70,800 2 612 TAMA Lancartama Sejati Tbk. --U6---2 177 180 3 1.69 50 152,400 25,585,200 2 613 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 148 138 -10 -6.76 338 63,500,000 9,063,170,200 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 2 200 10,000 1 616 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 780 740 -40 -5.13 3,210 82,298,400 62,257,732,000 1 617 TBLA Tunas Baru Lampung Tbk. --M5---1 438 446 8 1.83 209 2,295,100 1,049,450,100 1 618 TBMS Tembaga Mulia Semanan Tbk. --U3---2 760 760 0 0.00 1 19,900 15,124,000 2 619 TCID Mandom Indonesia Tbk. --U5---1 9,500 9,475 -25 -0.26 2 200 1,922,500 1 620 TCPI Transcoal Pacific Tbk. --U7---2 4,840 4,520 -320 -6.61 6,890 9,252,500 43,026,815,000 2 621 TDPM Tridomain Performance Materials Tbk. --M3K--1 173 162 -11 -6.36 67 248,700 40,461,600 1 622 TEBE Dana Brata Luhur Tbk. --M7---2 1,660 1,655 -5 -0.30 86 175,300 290,021,500 2 623 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 73 72 -1 -1.37 2,983 48,709,400 3,630,953,200 1 624 TFAS Telefast Indonesia Tbk. --U9---2 137 128 -9 -6.57 13 25,100 3,347,000 2 625 TFCO Tifico Fiber Indonesia Tbk. --U4---2 284 266 -18 -6.34 1 100 26,600 2 626 TGKA Tigaraksa Satria Tbk. --U9---2 4,680 4,950 270 5.77 3 300 1,485,000 2 627 TGRA Terregra Asia Energy Tbk. --U7---1 58 59 1 1.72 51 330,200 18,837,300 1 628 TIFA Tifa Finance Tbk. --U8---2 188 189 1 0.53 1 500 94,500 2 629 TINS Timah Tbk. --M2K--1 354 358 4 1.13 2,460 14,271,700 5,111,793,200 1 630 TIRA Tira Austenite Tbk --U9---2 268 262 -6 -2.24 1 500 131,000 2 631 TIRT Tirta Mahakam Resources Tbk --U3---1 55 55 0 0.00 43 5,786,700 314,372,500 1 632 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,030 3,750 -280 -6.95 4,954 4,455,300 17,390,424,000 1 633 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 2,680 2,620 -60 -2.24 24,608 243,778,900 653,498,837,000 1 634 TMAS Temas Tbk. --M7---1 73 82 9 12.33 288 5,716,400 439,682,800 1 635 TMPO Tempo Intimedia Tbk. --U9---2 149 158 9 6.04 3 300 46,300 2 636 TNCA Trimuda Nuansa Citra Tbk. --U7---2 246 244 -2 -0.81 1 9,300 2,269,200 2 637 TOBA Toba Bara Sejahtra Tbk. --U2---1 340 376 36 10.59 2 2,000 752,000 1 638 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 9 30,200 1,510,000 1 639 TOTL Total Bangun Persada Tbk. --M6---1 262 276 14 5.34 39 52,900 14,274,200 1 640 TOTO Surya Toto Indonesia Tbk. --U3---2 194 194 0 0.00 14 54,600 10,589,100 2 641 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 590 630 40 6.78 6,007 85,986,900 53,620,866,500 1 642 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 5,925 5,950 25 0.42 508 4,390,400 24,521,015,000 2 643 TPMA Trans Power Marine Tbk. --U7---2 300 294 -6 -2.00 4 10,200 2,858,800 2 644 TRAM Trada Alam Minera Tbk. --U2---1 50 50 0 0.00 0 0 0 1 645 TRIL Triwira Insanlestari Tbk. --U9---2 50 50 0 0.00 0 0 0 2 646 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 129 122 -7 -5.43 5 10,800 1,297,300 1 647 TRIN Perintis Triniti Properti Tbk. --U6---2 134 135 1 0.75 631 12,220,600 1,601,275,400 2 648 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 649 TRIS Trisula International Tbk. --U4---2 298 294 -4 -1.34 2 16,600 4,865,000 2 650 TRST Trias Sentosa Tbk. --U3---1 350 350 0 0.00 6 60,100 19,815,000 1 651 TRUK Guna Timur Raya Tbk. --U7---2 71 71 0 0.00 29 471,100 33,468,100 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---1 980 975 -5 -0.51 47 2,097,700 2,052,584,500 1 654 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,260 3,260 0 0.00 1 1,000 3,260,000 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---1 965 900 -65 -6.74 2,446 8,655,500 8,081,617,500 1 657 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,200 1,215 15 1.25 120 990,000 1,202,361,000 1 658 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,700 2,700 0 0.00 1 100 270,000 1 659 UNIT Nusantara Inti Corpora Tbk --U4---2 159 148 -11 -6.92 17 20,000 2,971,700 2 660 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 50 50 0 0.00 27 666,400 33,321,500 1 661 UNTR United Tractors Tbk. --M9BX-1 13,825 13,975 150 1.08 6,678 6,155,500 86,573,062,500 1 662 UNVR Unilever Indonesia Tbk. --M5BX-1 5,800 5,675 -125 -2.16 8,251 19,279,500 111,707,005,000 1 663 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,865 1,865 0 0.00 19 157,200 293,156,500 2 664 VICO Victoria Investama Tbk. --U8---1 107 107 0 0.00 5 20,400 2,072,800 1 665 VINS Victoria Insurance Tbk. --U8---2 94 100 6 6.38 14 8,900 861,500 2 666 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 3 9,200 460,000 1 667 VOKS Voksel Electric Tbk. --U4---1 250 256 6 2.40 9 2,200 554,800 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 77 -1 -1.28 2 2,600 200,200 2 670 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 133 136 3 2.26 1,587 14,327,300 1,988,691,200 1 671 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 82 77 -5 -6.10 118 584,100 48,311,700 1 672 WICO Wicaksana Overseas International Tbk. --U9---2 496 488 -8 -1.61 1 100 48,800 2 673 WIIM Wismilak Inti Makmur Tbk. --M5---1 72 74 2 2.78 91 622,900 45,281,200 1 674 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 775 725 -50 -6.45 6,393 85,937,900 63,668,603,500 1 675 WINS Wintermar Offshore Marine Tbk. --U7---1 71 75 4 5.63 2 3,600 270,000 1 676 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 222 208 -14 -6.31 96 303,800 63,327,600 1 677 WOOD Integra Indocabinet Tbk. --M5K--1 300 280 -20 -6.67 112 926,100 259,849,000 1 678 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 0 0.00 1,769 3,269,600 164,323,800 2 679 WSBP Waskita Beton Precast Tbk. --M3K--1 110 117 7 6.36 2,845 38,607,500 4,551,705,600 1 680 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 422 398 -24 -5.69 6,552 59,098,900 24,012,810,000 1 681 WTON Wijaya Karya Beton Tbk. --M3K--1 196 202 6 3.06 1,152 29,257,000 5,937,575,000 1 682 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 9 145,700 7,285,000 2 683 YPAS Yanaprima Hastapersada Tbk --U3---2 252 240 -12 -4.76 2 600 150,000 2 684 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 186 179 -7 -3.76 8 1,000 178,600 2 685 ZBRA Zebra Nusantara Tbk --U9---2 50 50 0 0.00 4 30,300 1,515,100 2 686 ZINC Kapuas Prima Coal Tbk. --U2---2 196 183 -13 -6.63 93 44,128,500 8,075,515,500 2 687 ZONE Mega Perintis Tbk. --U4---2 420 422 2 0.48 33 200,800 84,490,400 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------