STOCK QUOTATION ------------------- DATE : Thursday, 28 November 2019 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------ S T O C K No. ------------------------------------------------------------------ Remarks Prev. Close Change % Freq Volume Value 1/2 Code N A M E --- --------------- -------------------------------------------------- -------- ---------- ---------- -------- -------- ---------- ------------------ -------------------- --- 1 AALI Astra Agro Lestari Tbk. --S1K--1 12,125 12,275 150 1.24 686 430,500 5,285,802,500 1 2 ABBA Mahaka Media Tbk. --U9---2 107 104 -3 -2.80 1,821 20,759,000 2,219,294,700 2 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 6,975 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. --U9---1 1,500 1,460 -40 -2.67 4 400 583,500 1 5 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,675 1,610 -65 -3.88 5,502 25,998,800 42,521,356,500 1 6 ACST Acset Indonusa Tbk. --U6---1 1,030 1,030 0 0.00 102 485,000 499,550,000 1 7 ADES Akasha Wira International Tbk. --U5---2 1,030 1,000 -30 -2.91 8 15,700 15,733,000 2 8 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,135 1,100 -35 -3.08 1,147 5,888,600 6,574,453,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,450 10,425 -25 -0.24 33 251,100 2,615,507,500 1 10 ADMG Polychem Indonesia Tbk --U3---1 187 183 -4 -2.14 59 1,127,300 207,196,600 1 11 ADRO Adaro Energy Tbk. --S2BXO1 1,295 1,245 -50 -3.86 4,092 31,176,400 39,389,817,000 1 12 AGII Aneka Gas Industri Tbk. --S3---1 575 565 -10 -1.74 53 49,000 27,551,000 1 13 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 145 141 -4 -2.76 409 3,856,600 550,629,000 1 14 AGRS Bank IBK Indonesia Tbk. --U8---2 170 169 -1 -0.59 32 40,700 6,750,200 2 15 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 62 62 0 0.00 34 472,800 28,544,100 2 16 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 180 0 0.00 0 0 0 2 17 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 168 0 0.00 0 0 0 1 18 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 0 0.00 20 17,700 885,000 2 19 AKPI Argha Karya Prima Industry Tbk. --U3---2 360 380 20 5.56 3 27,900 10,349,800 2 20 AKRA AKR Corporindo Tbk. --S9XXO1 3,300 3,250 -50 -1.52 2,356 17,583,800 57,319,821,000 1 21 AKSI Majapahit Inti Corpora Tbk. --U7---2 765 800 35 4.58 88 3,134,300 2,419,465,000 2 22 ALDO Alkindo Naratama Tbk. --U3---2 380 380 0 0.00 19 67,800 25,914,400 2 23 ALKA Alakasa Industrindo Tbk --U3---2 496 486 -10 -2.02 4 6,300 3,028,100 2 24 ALMI Alumindo Light Metal Industry Tbk. --U3---2 320 316 -4 -1.25 5 2,100 654,000 2 25 ALTO Tri Banyan Tirta Tbk. --U5---1 378 374 -4 -1.06 17 14,170,200 5,285,654,800 1 26 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 302 302 0 0.00 0 0 0 2 27 AMFG Asahimas Flat Glass Tbk. --U3---1 3,490 3,400 -90 -2.58 16 148,800 513,350,000 1 28 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 318 318 0 0.00 0 0 0 2 29 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 870 855 -15 -1.72 34 26,100 22,224,000 1 30 ANDI Andira Agro Tbk. --U1---2 100 100 0 0.00 0 0 0 2 31 ANJT Austindo Nusantara Jaya Tbk. --U1---1 900 895 -5 -0.56 12 163,800 146,598,000 1 32 ANTM Aneka Tambang Tbk. --S2XXO1 780 750 -30 -3.85 6,284 56,329,600 42,897,543,000 1 33 APEX Apexindo Pratama Duta Tbk. --U2---2 378 336 -42 -11.11 15 3,900 1,399,200 2 34 APIC Pacific Strategic Financial Tbk. --U8---2 645 645 0 0.00 194 3,804,400 2,431,417,000 2 35 APII Arita Prima Indonesia Tbk. --U9---2 164 164 0 0.00 6 2,200 365,900 2 36 APLI Asiaplast Industries Tbk. --U3---1 151 149 -2 -1.32 31 257,500 38,553,000 1 37 APLN Agung Podomoro Land Tbk. --M6K--1 185 177 -8 -4.32 3,100 46,094,900 8,358,695,300 1 38 APOL Arpeni Pratama Ocean Line Tbk. --U7---1 50 50 0 0.00 0 0 0 1 39 ARGO Argo Pantes Tbk --U4---2 825 825 0 0.00 0 0 0 2 40 ARII Atlas Resources Tbk. --U2---2 640 640 0 0.00 0 0 0 2 41 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,610 1,610 0 0.00 536 293,500 475,474,500 2 42 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 10 115,400 5,770,000 2 43 ARNA Arwana Citramulia Tbk. --U3---1 466 466 0 0.00 76 310,400 143,312,600 1 44 ARTA Arthavest Tbk --U9---2 420 390 -30 -7.14 4 1,000 394,000 2 45 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 0 0.00 1 100 5,000 1 46 ARTO Bank Artos Indonesia Tbk. --U8---2 1,960 1,900 -60 -3.06 28 21,000 40,021,500 2 47 ASBI Asuransi Bintang Tbk. --U8---2 290 276 -14 -4.83 6 5,600 1,552,000 2 48 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,005 1,005 0 0.00 0 0 0 1 49 ASGR Astra Graphia Tbk. --U9---1 940 930 -10 -1.06 27 76,900 71,784,500 1 50 ASII Astra International Tbk. --S4BXO1 6,425 6,400 -25 -0.39 4,412 17,353,400 110,944,607,500 1 51 ASJT Asuransi Jasa Tania Tbk. --U8---2 182 181 -1 -0.55 10 21,300 3,673,400 2 52 ASMI Asuransi Kresna Mitra Tbk. --U8---1 935 925 -10 -1.07 66 163,900 152,477,500 1 53 ASRI Alam Sutera Realty Tbk. --S6K--1 242 238 -4 -1.65 465 5,136,400 1,223,259,200 1 54 ASRM Asuransi Ramayana Tbk. --U8---2 2,000 2,000 0 0.00 0 0 0 2 55 ASSA Adi Sarana Armada Tbk. --S7---1 780 745 -35 -4.49 292 8,594,300 6,618,470,500 1 56 ATIC Anabatic Technologies Tbk. --U9---1 770 770 0 0.00 8 5,000 3,692,500 1 57 AUTO Astra Otoparts Tbk. --M4---1 1,205 1,175 -30 -2.49 538 1,301,200 1,542,438,000 1 58 BABP Bank MNC Internasional Tbk. CRU8---2 50 50 0 0.00 12 67,500 3,375,000 2 59 BACA Bank Capital Indonesia Tbk. --U8---2 302 300 -2 -0.66 708 3,472,300 1,040,409,400 2 60 BAJA Saranacentral Bajatama Tbk. --U3---2 64 67 3 4.69 115 458,300 29,947,200 2 61 BALI Bali Towerindo Sentra Tbk. --U7---2 1,350 1,350 0 0.00 0 0 0 2 62 BAPA Bekasi Asri Pemula Tbk. --U6---1 78 69 -9 -11.54 27 48,200 3,471,500 1 63 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 9 5,500 275,000 2 64 BATA Sepatu Bata Tbk. CDU4---1 650 635 -15 -2.31 17 19,100 12,279,000 1 65 BAYU Bayu Buana Tbk --U9---2 975 945 -30 -3.08 9 4,900 4,490,000 2 66 BBCA Bank Central Asia Tbk. --S8B3O1 31,500 31,250 -250 -0.79 4,732 8,849,600 277,036,360,000 1 67 BBHI Bank Harda Internasional Tbk. --U8---2 151 141 -10 -6.62 20 51,600 7,306,600 2 68 BBKP Bank Bukopin Tbk. --S8---1 238 234 -4 -1.68 214 2,315,200 546,900,800 1 69 BBLD Buana Finance Tbk. --U8---2 418 418 0 0.00 0 0 0 2 70 BBMD Bank Mestika Dharma Tbk. --U8---1 2,390 2,390 0 0.00 0 0 0 1 71 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,475 7,400 -75 -1.00 3,329 10,990,500 82,015,577,500 1 72 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,170 4,050 -120 -2.88 9,612 61,720,000 253,088,412,000 1 73 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 0 0.00 0 0 0 1 74 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,120 2,050 -70 -3.30 3,304 16,581,100 34,336,354,000 1 75 BBYB Bank Yudha Bhakti Tbk. --U8---1 284 282 -2 -0.70 5 10,600 2,988,000 1 76 BCAP MNC Kapital Indonesia Tbk. --M8---1 140 139 -1 -0.71 51 88,300 12,145,900 1 77 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 450 0 0.00 0 0 0 2 78 BCIP Bumi Citra Permai Tbk. --U6---2 75 74 -1 -1.33 49 304,000 22,143,100 2 79 BDMN Bank Danamon Indonesia Tbk. --U8K--1 3,690 3,750 60 1.63 1,806 3,928,000 14,851,396,000 1 80 BEEF Estika Tata Tiara Tbk. --S1---2 350 340 -10 -2.86 326 3,951,400 1,352,668,000 2 81 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 7 3,700 185,000 2 82 BELL Trisula Textile Industries Tbk. --M4---2 515 515 0 0.00 21 41,700 21,475,500 2 83 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 204 195 -9 -4.41 581 12,709,100 2,540,476,300 1 84 BFIN BFI Finance Indonesia Tbk. --U8---2 580 570 -10 -1.72 113 253,800 144,722,500 2 85 BGTG Bank Ganesha Tbk. --S8---2 65 63 -2 -3.08 144 1,502,600 94,040,900 2 86 BHIT MNC Investama Tbk. --S9K--1 66 62 -4 -6.06 553 13,413,700 854,963,300 1 87 BIKA Binakarya Jaya Abadi Tbk. --U6---2 199 199 0 0.00 0 0 0 2 88 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 0 0.00 1 500 25,000 2 89 BINA Bank Ina Perdana Tbk. --U8---1 830 815 -15 -1.81 13 45,200 36,983,000 1 90 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 6 42,100 2,105,000 2 91 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 68 66 -2 -2.94 3 1,300 82,800 2 92 BIRD Blue Bird Tbk. --S7---1 2,190 2,170 -20 -0.91 95 133,000 288,548,000 1 93 BISI BISI International Tbk. --U1---1 1,080 1,075 -5 -0.46 44 35,600 38,249,500 1 94 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,600 1,560 -40 -2.50 421 654,100 1,029,770,000 1 95 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 670 655 -15 -2.24 1,002 4,931,700 3,261,651,000 1 96 BKDP Bukit Darmo Property Tbk --U6---2 56 56 0 0.00 6 36,800 1,988,600 2 97 BKSL Sentul City Tbk. --S6K--1 83 76 -7 -8.43 2,086 147,969,000 11,663,724,900 1 98 BKSW Bank QNB Indonesia Tbk. --U8---2 125 125 0 0.00 2 200 25,000 2 99 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 0 0 0 1 100 BLTZ Graha Layar Prima Tbk. --U9---2 3,150 3,150 0 0.00 0 0 0 2 101 BLUE Berkah Prima Perkasa Tbk. --U9---2 500 500 0 0.00 45 123,000 61,054,200 2 102 BMAS Bank Maspion Indonesia Tbk. --U8---2 310 310 0 0.00 0 0 0 2 103 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 6,900 6,775 -125 -1.81 5,085 28,137,600 192,462,615,000 1 104 BMSR Bintang Mitra Semestaraya Tbk --U9---1 122 100 -22 -18.03 118 680,300 72,366,500 1 105 BMTR Global Mediacom Tbk. --S9K--1 354 330 -24 -6.78 2,239 43,555,200 14,688,141,600 1 106 BNBA Bank Bumi Arta Tbk. --U8---1 310 308 -2 -0.65 61 1,291,500 393,214,000 1 107 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 2 200 10,000 2 108 BNGA Bank CIMB Niaga Tbk. --M8K--1 915 895 -20 -2.19 470 2,272,100 2,063,825,500 1 109 BNII Bank Maybank Indonesia Tbk. --M8---1 202 206 4 1.98 79 553,600 112,559,800 1 110 BNLI Bank Permata Tbk. --M8K--1 1,005 985 -20 -1.99 1,758 28,728,600 28,165,305,500 1 111 BOGA Bintang Oto Global Tbk. --U9---2 1,205 1,210 5 0.41 1,319 8,289,700 10,040,486,000 2 112 BOLA Bali Bintang Sejahtera Tbk. --U9---2 350 352 2 0.57 64 451,400 163,914,800 2 113 BOLT Garuda Metalindo Tbk. --U4---2 855 845 -10 -1.17 101 95,800 81,273,000 2 114 BORN Borneo Lumbung Energi & Metal Tbk. --U2---2 50 50 0 0.00 0 0 0 2 115 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 204 192 -12 -5.88 343 1,372,100 267,337,400 2 116 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 1,310 0 0.00 6 350,300 458,893,000 2 117 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 10,000 0 0.00 0 0 0 2 118 BPTR Batavia Prosperindo Trans Tbk. --M7---1 92 95 3 3.26 47 150,500 13,716,500 1 119 BRAM Indo Kordsa Tbk. CDU4---1 13,400 13,400 0 0.00 0 0 0 1 120 BRIS Bank BRIsyariah Tbk. --M8K--1 320 306 -14 -4.38 916 5,328,400 1,647,250,800 1 121 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 582 68,836,800 3,442,374,600 2 122 BRNA Berlina Tbk. --U3---2 1,020 1,020 0 0.00 0 0 0 2 123 BRPT Barito Pacific Tbk. --S3XXO1 1,320 1,330 10 0.76 10,602 114,554,800 155,823,040,500 1 124 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,300 1,300 0 0.00 1,744 6,972,400 9,070,736,500 1 125 BSIM Bank Sinarmas Tbk. --U8---1 590 595 5 0.85 11 8,500 5,016,000 1 126 BSSR Baramulti Suksessarana Tbk. --U2---2 1,825 1,825 0 0.00 0 0 0 2 127 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 1,750 0 0.00 0 0 0 2 128 BTEK Bumi Teknokultura Unggul Tbk --S5---2 50 50 0 0.00 3 48,200 2,410,000 2 129 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 130 BTON Betonjaya Manunggal Tbk. --U3---2 204 204 0 0.00 17 116,100 22,964,800 2 131 BTPN Bank BTPN Tbk. --U8---1 3,180 3,160 -20 -0.63 28 14,700 45,903,000 1 132 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,920 3,900 -20 -0.51 2,076 2,393,200 9,306,841,000 1 133 BUDI Budi Starch & Sweetener Tbk. --U5---1 100 99 -1 -1.00 27 2,332,700 232,949,500 1 134 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,700 1,390 -310 -18.24 46 35,300 51,361,000 2 135 BULL Buana Lintas Lautan Tbk. --S7---1 179 178 -1 -0.56 104 29,357,400 5,360,297,400 1 136 BUMI Bumi Resources Tbk. --S2K--2 66 63 -3 -4.55 2,433 145,313,500 9,331,728,000 2 137 BUVA Bukit Uluwatu Villa Tbk. --U9---2 80 80 0 0.00 5 12,300 973,800 2 138 BVIC Bank Victoria International Tbk. --U8---1 169 165 -4 -2.37 4 10,300 1,457,400 1 139 BWPT Eagle High Plantations Tbk. --U1K--1 94 92 -2 -2.13 1,159 25,948,000 2,420,666,900 1 140 BYAN Bayan Resources Tbk. --U2---1 15,000 15,000 0 0.00 0 0 0 1 141 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 61 62 1 1.64 119 1,168,500 72,130,900 2 142 CAMP Campina Ice Cream Industry Tbk. --U5---1 382 380 -2 -0.52 211 672,900 255,502,000 1 143 CANI Capitol Nusantara Indonesia Tbk. --U7---2 148 150 2 1.35 2 700 104,100 2 144 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 212 224 12 5.66 175 10,485,300 2,204,204,000 1 145 CASA Capital Financial Indonesia Tbk. --U8---2 402 402 0 0.00 816 9,416,800 3,795,167,800 2 146 CASS Cardig Aero Services Tbk. --U7---2 580 615 35 6.03 3 400 252,000 2 147 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 244 240 -4 -1.64 334 1,138,700 277,168,400 2 148 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,500 1,500 0 0.00 45 34,200 51,364,500 1 149 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 61 61 0 0.00 102 1,469,300 90,575,300 2 150 CFIN Clipan Finance Indonesia Tbk. --U8---1 268 260 -8 -2.99 85 793,200 208,867,400 1 151 CINT Chitose Internasional Tbk. --U5---2 244 254 10 4.10 62 97,400 24,031,800 2 152 CITA Cita Mineral Investindo Tbk. --U2---2 1,890 1,800 -90 -4.76 2 1,100 1,980,000 2 153 CITY Natura City Developments Tbk. --U6---1 120 125 5 4.17 94 135,100 16,695,000 1 154 CKRA Cakra Mineral Tbk. --U2---2 76 76 0 0.00 0 0 0 2 155 CLAY Citra Putra Realty Tbk. --U9---2 4,260 4,170 -90 -2.11 148 427,400 1,811,167,000 2 156 CLEO Sariguna Primatirta Tbk. --M5K--1 520 510 -10 -1.92 943 10,126,600 5,193,751,000 1 157 CLPI Colorpak Indonesia Tbk. --U9---2 760 750 -10 -1.32 26 87,200 65,354,000 2 158 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,690 1,690 0 0.00 0 0 0 1 159 CMPP AirAsia Indonesia Tbk. --U7---2 184 184 0 0.00 0 0 0 2 160 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 0 0.00 1 200 10,000 1 161 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 250 0 0.00 0 0 0 2 162 CNTX Century Textile Industry Tbk. --U4---2 410 410 0 0.00 0 0 0 2 163 COCO Wahana Interfood Nusantara Tbk. --U5---2 890 880 -10 -1.12 217 1,304,400 1,160,667,000 2 164 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 8 2,900 145,000 2 165 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,800 6,650 -150 -2.21 4,335 10,745,100 73,324,007,500 1 166 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 11 57,000 2,850,000 2 167 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 5 22,300 1,115,000 1 168 CSAP Catur Sentosa Adiprana Tbk. --U9---1 448 448 0 0.00 20 193,400 86,643,200 1 169 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 94 94 0 0.00 200 270,700 24,848,500 2 170 CTBN Citra Tubindo Tbk. --U3---1 3,230 3,230 0 0.00 0 0 0 1 171 CTRA Ciputra Development Tbk. --S6XXO1 1,005 975 -30 -2.99 2,067 15,073,500 15,200,965,500 1 172 CTTH Citatah Tbk. --U2---2 64 64 0 0.00 47 5,170,600 312,880,900 2 173 DART Duta Anggada Realty Tbk. --U6---1 330 330 0 0.00 0 0 0 1 174 DAYA Duta Intidaya Tbk. --U9---2 242 238 -4 -1.65 9 6,500 1,518,800 2 175 DEAL Dewata Freightinternational Tbk. --U7---2 474 356 -118 -24.89 2,633 10,374,100 3,867,270,600 2 176 DEFI Danasupra Erapacific Tbk --U8---2 1,770 1,765 -5 -0.28 60 180,700 319,393,000 2 177 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 1 100,000 5,000,000 1 178 DFAM Dafam Property Indonesia Tbk. --U9---2 406 404 -2 -0.49 89 1,482,700 591,328,000 2 179 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 0 0 0 1 180 DIGI Arkadia Digital Media Tbk. --U9---2 1,750 1,750 0 0.00 0 0 0 2 181 DILD Intiland Development Tbk. --U6---1 312 298 -14 -4.49 263 3,859,100 1,139,285,600 1 182 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,760 3,680 -80 -2.13 108 684,700 2,543,693,000 2 183 DKFT Central Omega Resources Tbk. --S2---2 143 129 -14 -9.79 880 11,357,200 1,557,661,000 2 184 DLTA Delta Djakarta Tbk. --U5---1 6,800 6,700 -100 -1.47 3 900 5,940,000 1 185 DMAS Puradelta Lestari Tbk. CDM6K--1 316 318 2 0.63 1,786 40,202,600 12,790,120,600 1 186 DMMX Digital Mediatama Maxima Tbk. --U9---2 248 244 -4 -1.61 225 10,055,000 2,456,505,000 2 187 DNAR Bank Oke Indonesia Tbk. --U8---1 248 224 -24 -9.68 1 100 22,400 1 188 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,050 3,040 -10 -0.33 1 4,000 12,160,000 2 189 DOID Delta Dunia Makmur Tbk. --S2K--1 266 244 -22 -8.27 1,439 24,408,000 6,179,908,200 1 190 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 278 278 0 0.00 1 100 27,800 1 191 DPUM Dua Putra Utama Makmur Tbk. --U9---1 109 112 3 2.75 7 14,400 1,578,800 1 192 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 101 100 -1 -0.99 45 120,400 12,052,500 1 193 DSNG Dharma Satya Nusantara Tbk. --S1---1 416 416 0 0.00 17 304,700 126,140,600 1 194 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,425 14,350 -75 -0.52 3 300 4,305,000 1 195 DUCK Jaya Bersama Indo Tbk. --U9---1 1,200 1,200 0 0.00 466 1,673,200 1,905,119,500 1 196 DUTI Duta Pertiwi Tbk --U6---2 4,990 4,990 0 0.00 0 0 0 2 197 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 2,230 2,230 0 0.00 0 0 0 1 198 DWGL Dwi Guna Laksana Tbk. --U9---2 290 280 -10 -3.45 13 69,200 19,738,400 2 199 DYAN Dyandra Media International Tbk. --S9---1 110 114 4 3.64 67 1,867,700 211,272,600 1 200 EAST Eastparc Hotel Tbk. --U9---2 100 95 -5 -5.00 399 2,990,400 293,505,900 2 201 ECII Electronic City Indonesia Tbk. --U9---2 1,045 1,035 -10 -0.96 3 3,000 3,105,000 2 202 EKAD Ekadharma International Tbk. --U3---1 950 940 -10 -1.05 65 211,400 199,753,000 1 203 ELSA Elnusa Tbk. --S2K--1 292 284 -8 -2.74 1,427 23,788,100 6,832,929,000 1 204 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 0 0 0 1 205 EMDE Megapolitan Developments Tbk. --U6---2 204 204 0 0.00 10 90,000 18,360,000 2 206 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,600 5,600 0 0.00 1 200 1,120,000 1 207 ENRG Energi Mega Persada Tbk. --U2---2 51 51 0 0.00 157 21,263,200 1,089,935,600 2 208 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,290 970 -320 -24.81 5,654 21,693,100 21,499,697,500 2 209 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,900 2,290 390 20.53 16 15,200 29,639,000 2 210 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,445 1,385 -60 -4.15 3,373 12,279,800 17,179,067,500 1 211 ERTX Eratex Djaja Tbk. --U4---2 140 140 0 0.00 0 0 0 2 212 ESIP Sinergi Inti Plastindo Tbk. --U3---2 476 486 10 2.10 3,219 18,095,800 8,821,395,700 2 213 ESSA Surya Esa Perkasa Tbk. --S2K--1 268 268 0 0.00 258 2,368,200 631,709,000 1 214 ESTI Ever Shine Tex Tbk. --M4---1 74 71 -3 -4.05 23 33,700 2,466,500 1 215 ETWA Eterindo Wahanatama Tbk --U3---1 66 65 -1 -1.52 101 1,022,300 69,583,000 1 216 EXCL XL Axiata Tbk. --S7BXO1 3,390 3,230 -160 -4.72 4,947 16,174,300 52,660,442,000 1 217 FAST Fast Food Indonesia Tbk. --U9---2 2,760 2,760 0 0.00 0 0 0 2 218 FASW Fajar Surya Wisesa Tbk. --U3---1 7,400 7,300 -100 -1.35 11 12,900 95,430,000 1 219 FILM MD Pictures Tbk. --U9---1 189 185 -4 -2.12 1,576 6,009,000 1,136,052,200 1 220 FINN First Indo American Leasing Tbk. --U8---2 50 50 0 0.00 0 0 0 2 221 FIRE Alfa Energi Investama Tbk. --U2---2 1,270 1,220 -50 -3.94 262 8,550,500 10,409,800,000 2 222 FISH FKS Multi Agro Tbk. --U9---2 2,700 3,360 660 24.44 2 1,100 3,036,000 2 223 FITT Hotel Fitra International Tbk. --U9---2 50 50 0 0.00 5 101,500 5,075,000 2 224 FMII Fortune Mate Indonesia Tbk --U6---2 450 450 0 0.00 0 0 0 2 225 FOOD Sentra Food Indonesia Tbk. --U5---2 90 100 10 11.11 1,371 6,975,700 735,152,800 2 226 FORU Fortune Indonesia Tbk --U9---2 110 110 0 0.00 0 0 0 2 227 FORZ Forza Land Indonesia Tbk. --U6---1 152 100 -52 -34.21 4,936 34,991,200 3,899,091,100 1 228 FPNI Lotte Chemical Titan Tbk. --U3---2 116 116 0 0.00 47 356,000 41,429,400 2 229 FREN Smartfren Telecom Tbk. --U7---1 139 131 -8 -5.76 2,733 46,814,900 6,279,974,400 1 230 FUJI Fuji Finance Indonesia Tbk. --U8---2 102 103 1 0.98 17 107,400 10,971,100 2 231 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 0 0 0 1 232 GDST Gunawan Dianjaya Steel Tbk. --U3---2 63 61 -2 -3.17 222 1,641,700 101,225,800 2 233 GDYR Goodyear Indonesia Tbk. --U4---1 2,000 2,000 0 0.00 0 0 0 1 234 GEMA Gema Grahasarana Tbk. --U9---2 364 364 0 0.00 0 0 0 2 235 GEMS Golden Energy Mines Tbk. --U2---1 2,550 2,550 0 0.00 0 0 0 1 236 GGRM Gudang Garam Tbk. --M5B3O1 50,425 50,375 -50 -0.10 2,665 1,055,700 53,295,950,000 1 237 GGRP Gunung Raja Paksi Tbk. --U3---2 484 460 -24 -4.96 83 104,600 47,933,000 2 238 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,250 1,250 0 0.00 2 27,000 33,750,000 1 239 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 540 500 -40 -7.41 1,505 18,018,300 9,306,319,800 1 240 GJTL Gajah Tunggal Tbk. --S4K--1 595 580 -15 -2.52 267 7,565,000 4,455,847,000 1 241 GLOB Global Teleshop Tbk. --U9---2 360 412 52 14.44 232 132,100 56,242,200 2 242 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 167 162 -5 -2.99 441 2,542,800 407,291,400 1 243 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,500 16,500 0 0.00 0 0 0 2 244 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 226 230 4 1.77 1 300 69,000 2 245 GOLL Golden Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 246 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,540 1,510 -30 -1.95 72 142,200 218,308,500 1 247 GPRA Perdana Gapuraprima Tbk. --U6---1 81 77 -4 -4.94 69 688,800 53,930,600 1 248 GREN Evergreen Invesco Tbk. --U9---1 328 328 0 0.00 0 0 0 1 249 GSMF Equity Development Investment Tbk. --U8---2 101 101 0 0.00 0 0 0 2 250 GTBO Garda Tujuh Buana Tbk --U2---2 160 160 0 0.00 9 40,100 5,228,500 2 251 GWSA Greenwood Sejahtera Tbk. --U6---1 169 169 0 0.00 1 60,000 10,140,000 1 252 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 1 200 10,000 1 253 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 254 HDFA Radana Bhaskara Finance Tbk. --U8---1 154 160 6 3.90 12 271,600 43,456,000 1 255 HDIT Hensel Davest Indonesia Tbk. --U9---1 680 705 25 3.68 10 8,500 5,668,000 1 256 HDTX Panasia Indo Resources Tbk. --U4---1 120 120 0 0.00 0 0 0 1 257 HEAL Medikaloka Hermina Tbk. --U9---1 3,670 3,680 10 0.27 27 17,600 64,912,000 1 258 HELI Jaya Trishindo Tbk. --U7---2 150 148 -2 -1.33 13 160,500 23,781,700 2 259 HERO Hero Supermarket Tbk. --U9---1 840 850 10 1.19 16 35,400 30,410,500 1 260 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,700 3,650 -50 -1.35 22 10,000 36,660,000 1 261 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 515 510 -5 -0.97 3 300 154,000 1 262 HKMU HK Metals Utama Tbk. --U9---1 296 300 4 1.35 117 1,329,900 387,176,000 1 263 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,905 1,900 -5 -0.26 5,484 32,870,900 62,958,575,500 1 264 HOKI Buyung Poetra Sembada Tbk. --S5K--1 855 835 -20 -2.34 655 28,085,700 23,625,518,000 1 265 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 0 0.00 42 32,600 1,630,000 2 266 HOTL Saraswati Griya Lestari Tbk. --U9---1 146 132 -14 -9.59 264 48,540,400 5,883,640,400 1 267 HRME Menteng Heritage Realty Tbk. --U9---2 1,035 1,020 -15 -1.45 1,291 15,674,400 16,243,504,500 2 268 HRTA Hartadinata Abadi Tbk. --S5---1 250 248 -2 -0.80 27 34,700 8,689,600 1 269 HRUM Harum Energy Tbk. --M2K--1 1,330 1,320 -10 -0.75 139 1,059,900 1,402,463,000 1 270 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 0 0 0 2 271 IBFN Intan Baruprana Finance Tbk. --U8---2 290 288 -2 -0.69 3 15,200 4,372,400 2 272 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,650 6,650 0 0.00 0 0 0 1 273 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,375 11,325 -50 -0.44 1,235 2,859,600 32,593,530,000 1 274 ICON Island Concepts Indonesia Tbk. --U9---2 74 75 1 1.35 5 5,000 392,600 2 275 IDPR Indonesia Pondasi Raya Tbk. --U6---1 330 330 0 0.00 2 1,700 561,000 1 276 IGAR Champion Pacific Indonesia Tbk. --U3---1 340 342 2 0.59 3 5,800 1,983,600 1 277 IIKP Inti Agri Resources Tbk --U5---2 50 50 0 0.00 2 224,200 11,210,000 2 278 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 132 127 -5 -3.79 979 43,050,700 5,649,094,700 1 279 IKBI Sumi Indo Kabel Tbk. --U4---2 268 262 -6 -2.24 9 46,300 12,391,600 2 280 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,010 995 -15 -1.49 354 1,377,000 1,375,457,500 1 281 IMJS Indomobil Multi Jasa Tbk. --M8---1 252 250 -2 -0.79 132 1,116,800 284,552,600 1 282 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,040 5 0.48 33 381,900 396,682,000 2 283 INAF Indofarma (Persero) Tbk. --U5---1 780 605 -175 -22.44 322 526,900 368,210,000 1 284 INAI Indal Aluminium Industry Tbk. --U3---2 424 420 -4 -0.94 11 11,700 4,966,600 2 285 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 9 39,100 1,955,000 2 286 INCI Intanwijaya Internasional Tbk --U3---1 418 402 -16 -3.83 11 41,600 17,419,600 1 287 INCO Vale Indonesia Tbk. --S2XXO1 3,160 3,010 -150 -4.75 2,426 14,002,000 42,655,623,000 1 288 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,950 7,925 -25 -0.31 1,762 4,600,700 36,492,952,500 1 289 INDR Indo-Rama Synthetics Tbk. --U4---1 2,860 2,800 -60 -2.10 55 27,800 79,162,000 1 290 INDS Indospring Tbk. --M4---1 2,350 2,350 0 0.00 27 63,100 145,953,000 1 291 INDX Tanah Laut Tbk --U9---2 61 56 -5 -8.20 11 19,500 1,095,500 2 292 INDY Indika Energy Tbk. --S2XXO1 1,235 1,150 -85 -6.88 2,093 14,181,200 17,051,529,000 1 293 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,200 6,925 -275 -3.82 3,525 4,975,900 35,018,140,000 1 294 INOV Inocycle Technology Group Tbk. --U3---2 390 386 -4 -1.03 162 1,881,800 726,413,400 2 295 INPC Bank Artha Graha Internasional Tbk. --U8---1 62 61 -1 -1.61 65 428,100 25,807,100 1 296 INPP Indonesian Paradise Property Tbk. --U9---2 850 845 -5 -0.59 1 1,000 845,000 2 297 INPS Indah Prakasa Sentosa Tbk. --U9---2 5,400 5,200 -200 -3.70 35 311,000 1,694,155,000 2 298 INRU Toba Pulp Lestari Tbk. --U3---2 825 810 -15 -1.82 7 189,500 156,195,000 2 299 INTA Intraco Penta Tbk. --U9---2 452 450 -2 -0.44 1 1,200 540,000 2 300 INTD Inter Delta Tbk --U9---2 484 496 12 2.48 54 85,500 42,178,600 2 301 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 19,675 19,325 -350 -1.78 2,064 2,069,800 40,605,910,000 1 302 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 700 690 -10 -1.43 131 446,500 303,808,500 2 303 IPCM Jasa Armada Indonesia Tbk. CDU7---2 197 192 -5 -2.54 63 93,000 18,184,600 2 304 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 95 94 -1 -1.05 9 65,100 6,144,400 1 305 IPTV MNC Vision Networks Tbk. --M9---1 498 496 -2 -0.40 23,837 37,436,600 18,643,589,700 1 306 IRRA Itama Ranoraya Tbk. --U9---2 540 550 10 1.85 932 4,299,300 2,193,916,200 2 307 ISAT Indosat Tbk. --S7K--1 3,030 2,870 -160 -5.28 2,838 4,981,700 14,508,504,000 1 308 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 193 178 -15 -7.77 2,138 34,139,000 6,238,423,800 1 309 ITIC Indonesian Tobacco Tbk. --U5---2 2,200 2,050 -150 -6.82 5,269 23,497,400 49,334,550,000 2 310 ITMA Sumber Energi Andalan Tbk. --U9---2 645 590 -55 -8.53 119 325,200 192,059,500 2 311 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,950 10,575 -375 -3.42 1,812 1,362,700 14,597,570,000 1 312 ITTG Leo Investments Tbk. --U9---2 82 82 0 0.00 0 0 0 2 313 JAST Jasnita Telekomindo Tbk. --U7---2 2,190 2,170 -20 -0.91 288 4,026,700 8,874,912,000 2 314 JAWA Jaya Agra Wattie Tbk. --U1---1 95 95 0 0.00 4 17,400 1,653,000 1 315 JAYA Armada Berjaya Trans Tbk. --U7---2 83 79 -4 -4.82 62 468,700 38,294,200 2 316 JECC Jembo Cable Company Tbk. --U4---2 6,175 6,175 0 0.00 0 0 0 2 317 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 0 0.00 0 0 0 2 318 JIHD Jakarta International Hotels & Development Tbk. --U9---2 570 570 0 0.00 0 0 0 2 319 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 500 0 0.00 3 40,500 20,170,000 1 320 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 60 0 0.00 0 0 0 2 321 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 965 965 0 0.00 0 0 0 2 322 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,610 1,635 25 1.55 2,939 20,954,800 34,558,590,000 1 323 JRPT Jaya Real Property Tbk. --S6---1 550 540 -10 -1.82 360 4,973,000 2,717,831,000 1 324 JSKY Sky Energy Indonesia Tbk. --U4---1 288 232 -56 -19.44 6,537 67,600,800 17,627,026,200 1 325 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,780 4,590 -190 -3.97 2,764 3,559,000 16,624,665,000 1 326 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 895 895 0 0.00 0 0 0 2 327 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 915 915 0 0.00 43 999,700 914,730,500 2 328 KAEF Kimia Farma (Persero) Tbk. --M5---1 1,900 1,685 -215 -11.32 335 446,400 775,472,000 1 329 KARW ICTSI Jasa Prima Tbk. --U7---2 65 64 -1 -1.54 143 638,600 43,375,200 2 330 KAYU Darmi Bersaudara Tbk. --U9---2 88 83 -5 -5.68 979 14,032,900 1,180,330,800 2 331 KBLI KMI Wire & Cable Tbk. --S4K--1 560 555 -5 -0.89 421 4,779,900 2,641,425,000 1 332 KBLM Kabelindo Murni Tbk. --U4---2 308 310 2 0.65 19 10,600 3,169,400 2 333 KBLV First Media Tbk. --U9---2 320 320 0 0.00 0 0 0 2 334 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 50 0 0.00 0 0 0 2 335 KDSI Kedawung Setia Industrial Tbk. --U3---2 1,100 1,110 10 0.91 72 364,900 401,024,500 2 336 KEEN Kencana Energi Lestari Tbk. --U7---1 600 600 0 0.00 921 4,364,400 2,614,127,000 1 337 KEJU Mulia Boga Raya Tbk. --U5---2 1,505 1,130 -375 -24.92 2,940 4,263,000 5,725,630,000 2 338 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 80 77 -3 -3.75 22 132,300 10,191,600 2 339 KICI Kedaung Indah Can Tbk --U5---1 370 370 0 0.00 3 2,100 759,000 1 340 KIJA Kawasan Industri Jababeka Tbk. --S6---1 314 314 0 0.00 1,739 10,223,600 3,186,928,200 1 341 KINO Kino Indonesia Tbk. --M5---1 3,550 3,350 -200 -5.63 337 381,900 1,319,374,000 1 342 KIOS Kioson Komersial Indonesia Tbk. --U9---2 334 334 0 0.00 4 3,300 1,102,200 2 343 KJEN Krida Jaringan Nusantara Tbk. --U7---2 2,000 2,010 10 0.50 354 586,700 1,173,405,000 2 344 KKGI Resource Alam Indonesia Tbk. --U2---1 238 238 0 0.00 30 363,000 90,743,200 1 345 KLBF Kalbe Farma Tbk. --S5BXO1 1,515 1,485 -30 -1.98 1,580 19,711,500 29,488,682,500 1 346 KMTR Kirana Megatara Tbk. --U3---2 316 306 -10 -3.16 35 234,900 73,020,000 2 347 KOBX Kobexindo Tractors Tbk. --M9---1 116 119 3 2.59 45 34,800 4,137,300 1 348 KOIN Kokoh Inti Arebama Tbk --U9---2 190 187 -3 -1.58 2 2,100 394,000 2 349 KONI Perdana Bangun Pusaka Tbk --U9---2 740 740 0 0.00 3 2,200 1,348,000 2 350 KOPI Mitra Energi Persada Tbk. --U7---2 625 625 0 0.00 42 43,000 26,947,500 2 351 KOTA DMS Propertindo Tbk. --U6---1 580 540 -40 -6.90 196 16,216,100 8,906,687,500 1 352 KPAL Steadfast Marine Tbk. --U4---1 322 306 -16 -4.97 952 5,115,200 1,787,189,800 1 353 KPAS Cottonindo Ariesta Tbk. --U5---2 68 67 -1 -1.47 172 2,252,800 149,486,900 2 354 KPIG MNC Land Tbk. --S9---2 125 122 -3 -2.40 152 2,035,400 247,941,900 2 355 KRAH Grand Kartech Tbk. --U4---2 1,300 1,355 55 4.23 562 796,400 1,073,102,000 2 356 KRAS Krakatau Steel (Persero) Tbk. --U3---1 258 268 10 3.88 1,493 12,987,200 3,477,743,600 1 357 KREN Kresna Graha Investama Tbk. --U9K--1 510 505 -5 -0.98 893 56,885,300 28,817,979,500 1 358 LAND Trimitra Propertindo Tbk. --U6---2 1,280 1,240 -40 -3.12 3 25,700 32,564,000 2 359 LAPD Leyand International Tbk. --U7---2 50 50 0 0.00 0 0 0 2 360 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 114 0 0.00 0 0 0 2 361 LCKM LCK Global Kedaton Tbk. --U7---2 326 326 0 0.00 3 6,000 1,956,000 2 362 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 3 10,100 505,000 1 363 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,900 5,725 -175 -2.97 3 300 1,732,500 1 364 LINK Link Net Tbk. --S9K--1 4,220 4,200 -20 -0.47 311 384,300 1,600,593,000 1 365 LION Lion Metal Works Tbk. --U3---1 480 480 0 0.00 5 100,100 48,048,000 1 366 LMAS Limas Indonesia Makmur Tbk --U9---2 83 80 -3 -3.61 566 9,971,000 787,487,300 2 367 LMPI Langgeng Makmur Industri Tbk. --U5---2 103 103 0 0.00 11 40,800 4,555,000 2 368 LMSH Lionmesh Prima Tbk. --U3---2 368 368 0 0.00 0 0 0 2 369 LPCK Lippo Cikarang Tbk --U6---1 1,050 1,005 -45 -4.29 791 1,254,800 1,283,992,000 1 370 LPGI Lippo General Insurance Tbk. --U8---1 3,020 3,050 30 0.99 1 100 305,000 1 371 LPIN Multi Prima Sejahtera Tbk --U4---2 274 274 0 0.00 0 0 0 2 372 LPKR Lippo Karawaci Tbk. --U6K--1 246 246 0 0.00 1,484 108,309,300 26,851,556,400 1 373 LPLI Star Pacific Tbk --U9---2 100 98 -2 -2.00 1 200 19,600 2 374 LPPF Matahari Department Store Tbk. --S9XXO1 3,550 3,580 30 0.85 1,281 4,938,500 17,655,964,000 1 375 LPPS Lippo Securities Tbk. --U8---2 81 82 1 1.23 73 318,800 25,186,900 2 376 LRNA Eka Sari Lorena Transport Tbk. --U7---2 121 120 -1 -0.83 7 24,500 2,958,000 2 377 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,320 1,315 -5 -0.38 780 7,207,400 9,590,232,500 1 378 LTLS Lautan Luas Tbk. --U9---1 630 625 -5 -0.79 57 148,300 91,280,000 1 379 LUCK Sentral Mitra Informatika Tbk. --U9---2 500 510 10 2.00 125 151,900 76,296,000 2 380 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 0 0.00 202 40,200 2,010,000 2 381 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 382 MAIN Malindo Feedmill Tbk. --S3K--1 995 1,015 20 2.01 768 4,194,800 4,279,342,500 1 383 MAMI Mas Murni Indonesia Tbk --U9---1 336 362 26 7.74 35,972 460,819,900 163,334,947,400 1 384 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 600 0 0.00 0 0 0 1 385 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,150 5,150 0 0.00 0 0 0 2 386 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,725 1,725 0 0.00 0 0 0 2 387 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,050 1,050 0 0.00 1,008 5,478,700 5,764,851,500 1 388 MARI Mahaka Radio Integra Tbk. --U9---2 189 187 -2 -1.06 159 1,628,000 297,572,100 2 389 MARK Mark Dynamics Indonesia Tbk. --U3---1 466 466 0 0.00 326 1,946,300 910,812,400 1 390 MASA Multistrada Arah Sarana Tbk. --U4---1 466 466 0 0.00 0 0 0 1 391 MAYA Bank Mayapada Internasional Tbk. CRU8---1 8,100 8,100 0 0.00 0 0 0 1 392 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,930 1,930 0 0.00 4 400 771,000 2 393 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 490 490 0 0.00 110 334,500 163,346,600 1 394 MBTO Martina Berto Tbk. --U5---1 104 104 0 0.00 5 700 71,400 1 395 MCAS M Cash Integrasi Tbk. --S9---2 2,920 2,920 0 0.00 108 738,500 2,162,947,000 2 396 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 130 129 -1 -0.77 179 2,668,500 347,362,900 1 397 MDIA Intermedia Capital Tbk. --U9---1 65 61 -4 -6.15 25 123,400 7,484,700 1 398 MDKA Merdeka Copper Gold Tbk. --S2---2 1,065 1,080 15 1.41 5,135 77,974,400 85,120,332,000 2 399 MDKI Emdeki Utama Tbk. --U3---2 206 208 2 0.97 27 42,500 8,631,200 2 400 MDLN Modernland Realty Tbk. --S6---1 218 216 -2 -0.92 262 900,600 194,047,600 1 401 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 402 MEDC Medco Energi Internasional Tbk. --S2LKO1 695 690 -5 -0.72 9,334 103,181,700 73,453,737,500 1 403 MEGA Bank Mega Tbk. --U8---1 5,750 5,750 0 0.00 3 300 1,710,000 1 404 MERK Merck Tbk. --U5---2 2,930 2,900 -30 -1.02 31 43,600 126,815,000 2 405 META Nusantara Infrastructure Tbk. --U7---1 193 190 -3 -1.55 44 181,700 34,353,600 1 406 MFIN Mandala Multifinance Tbk. --U8---2 1,280 1,280 0 0.00 6 20,300 25,984,000 2 407 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 580 555 -25 -4.31 9 2,300 1,356,000 2 408 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 409 MGRO Mahkota Group Tbk. --S1---1 865 830 -35 -4.05 214 1,622,700 1,378,141,000 1 410 MICE Multi Indocitra Tbk. --U9---2 342 342 0 0.00 5 1,181,600 404,109,200 2 411 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 1,100 0 0.00 1 100 110,000 2 412 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,650 2,670 20 0.75 1,554 10,320,800 27,463,746,000 1 413 MINA Sanurhasta Mitra Tbk. --U9---2 1,100 890 -210 -19.09 37 13,000 11,981,500 2 414 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 0 0 0 2 415 MITI Mitra Investindo Tbk. --U2---2 51 51 0 0.00 0 0 0 2 416 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 0 0.00 211 33,700 1,685,000 2 417 MKPI Metropolitan Kentjana Tbk. --U6---2 13,500 13,500 0 0.00 1 100 1,350,000 2 418 MLBI Multi Bintang Indonesia Tbk. XDU5---1 16,750 16,000 -750 -4.48 14 5,900 94,440,000 1 419 MLIA Mulia Industrindo Tbk --U3---2 960 960 0 0.00 230 4,238,800 4,054,796,000 2 420 MLPL Multipolar Tbk. --S9---1 67 63 -4 -5.97 156 2,940,400 192,443,700 1 421 MLPT Multipolar Technology Tbk. --U9---1 595 585 -10 -1.68 2 300 176,000 1 422 MMLP Mega Manunggal Property Tbk. --S6---2 270 288 18 6.67 6 20,600 5,681,000 2 423 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,345 1,280 -65 -4.83 25,776 42,068,100 53,983,713,000 1 424 MOLI Madusari Murni Indah Tbk. --U3---2 785 800 15 1.91 3 7,100 5,678,000 2 425 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 655 645 -10 -1.53 343 1,130,700 740,264,500 1 426 MPOW Megapower Makmur Tbk. --U7---2 138 138 0 0.00 318 742,200 100,568,800 2 427 MPPA Matahari Putra Prima Tbk. --U9---1 127 127 0 0.00 128 3,774,900 479,384,500 1 428 MPRO Maha Properti Indonesia Tbk. --U6---2 2,780 2,780 0 0.00 0 0 0 2 429 MRAT Mustika Ratu Tbk. --U5---1 160 162 2 1.25 19 14,900 2,289,700 1 430 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,880 4,100 -780 -15.98 21 78,100 357,415,000 2 431 MSIN MNC Studios International Tbk. --M9---2 438 424 -14 -3.20 43 53,500 22,876,200 2 432 MSKY MNC Sky Vision Tbk. --U9---1 915 940 25 2.73 41 4,500 4,230,000 1 433 MTDL Metrodata Electronics Tbk. --S9---1 1,795 1,745 -50 -2.79 567 2,345,600 4,155,048,500 1 434 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 435 MTLA Metropolitan Land Tbk. --U6---1 450 450 0 0.00 9 270,100 121,544,800 1 436 MTPS Meta Epsi Tbk. --U7---2 1,125 1,070 -55 -4.89 38 46,800 51,171,000 2 437 MTRA Mitra Pemuda Tbk. --U6---2 336 338 2 0.60 19 84,900 28,553,200 2 438 MTSM Metro Realty Tbk. --U6---2 167 210 43 25.75 18 31,500 5,826,800 2 439 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 70 67 -3 -4.29 51 397,000 26,646,200 2 440 MYOH Samindo Resources Tbk. --U2---1 1,280 1,270 -10 -0.78 19 103,400 131,263,500 1 441 MYOR Mayora Indah Tbk. --M5KB-1 2,100 2,090 -10 -0.48 439 1,443,000 3,014,913,000 1 442 MYRX Hanson International Tbk. --S6---2 50 50 0 0.00 21 1,142,500 57,125,000 2 443 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 444 MYTX Asia Pacific Investama Tbk. --U4---1 56 56 0 0.00 11 19,100 1,065,500 1 445 NASA Ayana Land International Tbk. --U9---2 655 655 0 0.00 917 6,517,600 4,196,667,000 2 446 NATO Nusantara Properti Internasional Tbk. --U9---2 995 995 0 0.00 1,897 10,458,600 10,466,837,000 2 447 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 140 145 5 3.57 3 600 87,000 2 448 NFCX NFC Indonesia Tbk. --S9---2 3,090 3,050 -40 -1.29 106 714,800 2,199,806,000 2 449 NICK Charnic Capital Tbk. --U9---2 314 314 0 0.00 0 0 0 2 450 NIKL Pelat Timah Nusantara Tbk. --U3---1 605 525 -80 -13.22 280 946,300 517,766,500 1 451 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 452 NIRO City Retail Developments Tbk. --U6---2 144 144 0 0.00 0 0 0 2 453 NISP Bank OCBC NISP Tbk. --U8---1 835 845 10 1.20 57 286,200 244,901,000 1 454 NOBU Bank Nationalnobu Tbk. --U8---1 935 935 0 0.00 0 0 0 1 455 NRCA Nusa Raya Cipta Tbk. --U6---1 370 364 -6 -1.62 83 286,300 105,399,400 1 456 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 8 2,500 125,000 2 457 NZIA Nusantara Almazia Tbk. --U6---1 850 930 80 9.41 38 48,000 41,285,000 1 458 OASA Protech Mitra Perkasa Tbk. --U7---2 370 400 30 8.11 4 400 154,400 2 459 OCAP Onix Capital Tbk. --U9---2 260 260 0 0.00 0 0 0 2 460 OKAS Ancora Indonesia Resources Tbk. --U9---2 194 189 -5 -2.58 6 1,000 190,700 2 461 OMRE Indonesia Prima Property Tbk --U6---2 970 735 -235 -24.23 3 1,600 1,573,500 2 462 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 121 123 2 1.65 319 2,970,400 362,217,400 2 463 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 298 294 -4 -1.34 30 52,700 14,743,600 1 464 PALM Provident Agro Tbk. --U1---2 236 236 0 0.00 2 2,100 497,600 2 465 PAMG Bima Sakti Pertiwi Tbk. --U6---1 98 92 -6 -6.12 115 721,400 68,125,900 1 466 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 104 106 2 1.92 31 42,800 4,514,800 2 467 PANR Panorama Sentrawisata Tbk. --U9---1 336 336 0 0.00 172 969,400 325,688,200 1 468 PANS Panin Sekuritas Tbk. --U8---1 1,500 1,410 -90 -6.00 35 65,800 94,203,000 1 469 PBID Panca Budi Idaman Tbk. --U3---1 995 975 -20 -2.01 13 160,000 155,754,000 1 470 PBRX Pan Brothers Tbk. --S4---1 620 620 0 0.00 7 2,600 1,665,500 1 471 PBSA Paramita Bangun Sarana Tbk. --U6---1 360 380 20 5.56 5 10,300 3,708,000 1 472 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,900 1,470 -430 -22.63 7 1,600 2,445,000 2 473 PDES Destinasi Tirta Nusantara Tbk --U9---2 730 730 0 0.00 11 1,900 1,219,500 2 474 PEGE Panca Global Kapital Tbk. --U9---2 228 228 0 0.00 0 0 0 2 475 PEHA Phapros Tbk. --U5---2 980 970 -10 -1.02 42 105,600 101,336,000 2 476 PGAS Perusahaan Gas Negara Tbk. --S7B3O1 1,940 1,895 -45 -2.32 3,825 17,017,600 32,519,688,500 1 477 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 230 236 6 2.61 11 52,000 11,800,600 2 478 PICO Pelangi Indah Canindo Tbk --U3---2 4,100 3,700 -400 -9.76 120 656,600 2,513,512,000 2 479 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 980 965 -15 -1.53 42 51,600 49,837,000 1 480 PKPK Perdana Karya Perkasa Tbk --U2---2 68 69 1 1.47 25 87,600 6,053,200 2 481 PLAS Polaris Investama Tbk --U9---2 50 50 0 0.00 0 0 0 2 482 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,320 3,320 0 0.00 0 0 0 1 483 PNBN Bank Pan Indonesia Tbk --M8K--1 1,210 1,185 -25 -2.07 291 2,929,300 3,443,338,000 1 484 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 13 29,900 1,495,000 1 485 PNIN Paninvest Tbk. --U8---1 1,100 1,090 -10 -0.91 46 64,100 71,693,500 1 486 PNLF Panin Financial Tbk. --S8K--1 268 264 -4 -1.49 551 12,651,300 3,373,004,800 1 487 PNSE Pudjiadi & Sons Tbk. --U9---2 360 360 0 0.00 0 0 0 2 488 POLA Pool Advista Finance Tbk. --U8---2 980 735 -245 -25.00 37 37,100 27,374,500 2 489 POLI Pollux Investasi Internasional Tbk. --U6---2 1,495 1,235 -260 -17.39 4 1,200 1,482,000 2 490 POLL Pollux Properti Indonesia Tbk. --U6---1 7,900 8,525 625 7.91 1,711 631,100 5,245,882,500 1 491 POLU Golden Flower Tbk. --U4---2 1,900 1,900 0 0.00 0 0 0 2 492 POLY Asia Pacific Fibers Tbk --U4---2 54 54 0 0.00 80 1,525,000 81,729,200 2 493 POOL Pool Advista Indonesia Tbk. --U9---2 820 845 25 3.05 564 86,890,200 70,977,600,000 2 494 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 500 500 0 0.00 0 0 0 2 495 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 203 1,774,500 88,725,000 2 496 POWR Cikarang Listrindo Tbk. --M7---2 1,055 1,050 -5 -0.47 195 3,907,800 4,102,595,000 2 497 PPRE PP Presisi Tbk. --U7---1 222 216 -6 -2.70 2,552 7,965,700 1,736,440,800 1 498 PPRO PP Properti Tbk. --S6K--1 78 69 -9 -11.54 5,714 233,390,600 16,407,048,900 1 499 PRAS Prima Alloy Steel Universal Tbk. --U4---1 161 161 0 0.00 0 0 0 1 500 PRDA Prodia Widyahusada Tbk. --U9---1 4,000 3,900 -100 -2.50 25 24,900 97,555,000 1 501 PRIM Royal Prima Tbk. --U9---2 298 296 -2 -0.67 1 200 59,200 2 502 PSAB J Resources Asia Pasifik Tbk. --M2---2 218 212 -6 -2.75 5,169 102,397,300 22,601,288,600 2 503 PSDN Prasidha Aneka Niaga Tbk --U5---2 126 170 44 34.92 250 1,537,800 252,955,800 2 504 PSGO Palma Serasih Tbk. --U5---2 218 194 -24 -11.01 2,270 35,933,300 7,419,064,600 2 505 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 0 0.00 0 0 0 2 506 PSSI Pelita Samudera Shipping Tbk. --U7---1 170 176 6 3.53 85 946,200 164,139,600 1 507 PTBA Bukit Asam Tbk. --S2BXO1 2,580 2,470 -110 -4.26 3,269 21,173,900 53,365,850,000 1 508 PTIS Indo Straits Tbk. --U7---1 252 252 0 0.00 0 0 0 1 509 PTPP PP (Persero) Tbk. --S6XXO1 1,440 1,385 -55 -3.82 2,701 21,863,500 30,651,161,500 1 510 PTRO Petrosea Tbk. --U2---1 1,535 1,535 0 0.00 172 254,000 390,506,000 1 511 PTSN Sat Nusapersada Tbk --U4---1 282 292 10 3.55 127 731,400 210,511,000 1 512 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 4,550 0 0.00 0 0 0 2 513 PUDP Pudjiadi Prestige Tbk. --U9---1 346 346 0 0.00 0 0 0 1 514 PURE Trinitan Metals and Minerals Tbk. --U3---1 394 300 -94 -23.86 6,604 56,667,000 18,371,326,600 1 515 PWON Pakuwon Jati Tbk. --S6B3O1 565 560 -5 -0.88 1,294 21,051,100 11,790,865,500 1 516 PYFA Pyridam Farma Tbk --U5---2 198 181 -17 -8.59 3 16,100 2,915,100 2 517 PZZA Sarimelati Kencana Tbk. --U9---1 1,145 1,135 -10 -0.87 51 47,100 53,997,500 1 518 RAJA Rukun Raharja Tbk. --S7---1 187 175 -12 -6.42 274 1,073,900 193,178,400 1 519 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 940 950 10 1.06 1,828 10,582,900 10,173,477,000 1 520 RANC Supra Boga Lestari Tbk. --U9---1 340 340 0 0.00 1 1,000 340,000 1 521 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 72 68 -4 -5.56 166 2,241,800 154,681,300 1 522 RDTX Roda Vivatex Tbk --U6---1 5,200 5,250 50 0.96 1 200 1,050,000 1 523 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 131 165 34 25.95 4 400 68,800 1 524 RICY Ricky Putra Globalindo Tbk --U4---1 165 164 -1 -0.61 1 100 16,400 1 525 RIGS Rig Tenders Indonesia Tbk. --U7---2 222 218 -4 -1.80 23 216,500 47,804,000 2 526 RIMO Rimo International Lestari Tbk --U6---2 50 50 0 0.00 80 20,682,600 1,034,130,000 2 527 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 655 655 0 0.00 201 1,652,300 1,076,797,500 2 528 RMBA Bentoel Internasional Investama Tbk. --U5---1 348 346 -2 -0.57 1 100 34,600 1 529 RODA Pikko Land Development Tbk. --U6---2 65 65 0 0.00 163 480,900 31,074,900 2 530 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,290 1,300 10 0.78 51 59,200 76,378,000 1 531 RUIS Radiant Utama Interinsco Tbk. --U2---2 246 234 -12 -4.88 4 500 118,200 2 532 SAFE Steady Safe Tbk --U7---2 200 200 0 0.00 49 462,200 91,917,900 2 533 SAME Sarana Meditama Metropolitan Tbk. --U9---2 248 250 2 0.81 31 253,900 61,471,000 2 534 SAPX Satria Antaran Prima Tbk. --U7---2 910 705 -205 -22.53 1 100 70,500 2 535 SATU Kota Satu Properti Tbk. --U6---2 75 75 0 0.00 16 188,800 14,105,400 2 536 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 2,700 0 0.00 0 0 0 2 537 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,175 9,175 0 0.00 0 0 0 1 538 SCMA Surya Citra Media Tbk. --S9XXO1 1,235 1,165 -70 -5.67 4,604 64,824,600 76,538,026,000 1 539 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 29,000 0 0.00 0 0 0 2 540 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 0 0.00 3 26,200 1,310,000 2 541 SDPC Millennium Pharmacon International Tbk. --U9---1 97 97 0 0.00 0 0 0 1 542 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 710 820 110 15.49 2 200 158,000 1 543 SFAN Surya Fajar Capital Tbk. --U9---2 980 970 -10 -1.02 3 19,700 19,157,000 2 544 SGRO Sampoerna Agro Tbk. --U1---1 2,320 2,230 -90 -3.88 7 2,800 6,487,000 1 545 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,390 3,300 -90 -2.65 10 24,000 78,400,000 2 546 SHIP Sillo Maritime Perdana Tbk. --M7---2 780 770 -10 -1.28 67 665,800 519,318,000 2 547 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,250 1,245 -5 -0.40 1,158 2,856,300 3,574,286,000 1 548 SILO Siloam International Hospitals Tbk. --S9---1 7,150 7,025 -125 -1.75 143 229,400 1,648,487,500 1 549 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 6 22,400 1,120,000 2 550 SIMP Salim Ivomas Pratama Tbk. --M1---1 362 354 -8 -2.21 913 14,767,400 5,280,930,200 1 551 SINI Singaraja Putra Tbk. --U3---2 800 640 -160 -20.00 87 90,900 60,220,500 2 552 SIPD Sierad Produce Tbk. --U3---2 1,000 1,000 0 0.00 0 0 0 2 553 SKBM Sekar Bumi Tbk. --U5---2 414 414 0 0.00 1 300 124,200 2 554 SKLT Sekar Laut Tbk. --U5---2 1,610 1,610 0 0.00 0 0 0 2 555 SKRN Superkrane Mitra Utama Tbk. --S6---2 540 482 -58 -10.74 128 1,087,700 595,996,500 2 556 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 66 65 -1 -1.52 1,493 11,059,600 790,970,000 2 557 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,400 5,400 1,000 22.73 1,043 1,501,200 7,214,750,500 2 558 SMAR Smart Tbk. --U1---2 3,650 3,650 0 0.00 13 3,500 12,910,000 2 559 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 454 404 -50 -11.01 1,668 9,273,000 3,878,901,600 1 560 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,280 1,245 -35 -2.73 23 24,500 30,728,500 1 561 SMDM Suryamas Dutamakmur Tbk. --U6---2 135 133 -2 -1.48 8 20,400 2,490,800 2 562 SMDR Samudera Indonesia Tbk. --S7---1 234 218 -16 -6.84 192 704,500 153,767,600 1 563 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,975 11,600 -375 -3.13 3,674 10,433,800 124,258,810,000 1 564 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 206 210 4 1.94 79 615,300 127,389,800 1 565 SMMA Sinarmas Multiartha Tbk. --U8---1 15,000 15,000 0 0.00 4 800 11,950,000 1 566 SMMT Golden Eagle Energy Tbk. --U2---2 122 121 -1 -0.82 4 6,700 815,000 2 567 SMRA Summarecon Agung Tbk. --S6K--1 1,010 975 -35 -3.47 1,812 12,980,400 12,913,968,000 1 568 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 2 600 30,000 2 569 SMSM Selamat Sempurna Tbk. XDS4K--1 1,330 1,295 -35 -2.63 890 3,496,800 4,545,300,000 1 570 SOCI Soechi Lines Tbk. --M7---1 175 169 -6 -3.43 1,265 18,002,400 3,073,412,800 1 571 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,400 6,000 600 11.11 1 100 600,000 1 572 SOSS Shield On Service Tbk. --U9---2 440 436 -4 -0.91 12 42,900 18,586,400 2 573 SOTS Satria Mega Kencana Tbk. --U9---2 226 224 -2 -0.88 2 300 65,800 2 574 SPMA Suparma Tbk. --U3---1 340 334 -6 -1.76 8 3,100 1,037,000 1 575 SPTO Surya Pertiwi Tbk. XDS9---2 960 960 0 0.00 184 1,703,100 1,614,156,500 2 576 SQMI Wilton Makmur Indonesia Tbk. --U9---2 318 242 -76 -23.90 3,888 26,774,200 7,051,528,200 2 577 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 256 260 4 1.56 17 116,500 29,616,200 1 578 SRIL Sri Rejeki Isman Tbk. --S4LKO1 254 254 0 0.00 2,048 28,185,900 7,293,419,800 1 579 SRSN Indo Acidatama Tbk --M3---1 62 64 2 3.23 55 406,400 25,587,600 1 580 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,710 3,570 -140 -3.77 36 93,600 344,091,000 2 581 SSIA Surya Semesta Internusa Tbk. --S6K--1 680 665 -15 -2.21 1,363 21,153,700 14,298,829,500 1 582 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 870 870 0 0.00 254 70,412,000 61,242,245,500 1 583 SSTM Sunson Textile Manufacture Tbk --U4---2 480 480 0 0.00 2 10,100 4,846,000 2 584 STAR Buana Artha Anugerah Tbk. --U4---1 97 98 1 1.03 6 3,000 291,800 1 585 STTP Siantar Top Tbk. --U5---2 4,200 4,200 0 0.00 0 0 0 2 586 SUGI Sugih Energy Tbk. --U9---2 50 50 0 0.00 0 0 0 2 587 SULI SLJ Global Tbk. --U3---1 50 50 0 0.00 19 3,023,100 151,155,000 1 588 SUPR Solusi Tunas Pratama Tbk. --U7---2 1,690 1,690 0 0.00 0 0 0 2 589 SURE Super Energy Tbk. --U2---2 2,990 3,000 10 0.33 156 268,900 806,700,000 2 590 SWAT Sriwahana Adityakarta Tbk. --U3---2 106 105 -1 -0.94 141 477,000 51,109,100 2 591 TALF Tunas Alfin Tbk. --U3---2 314 336 22 7.01 1 100 33,600 2 592 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 460 450 -10 -2.17 838 7,256,900 3,341,813,800 2 593 TARA Sitara Propertindo Tbk. --U6---1 715 710 -5 -0.70 5,275 92,412,200 65,550,075,500 1 594 TAXI Express Transindo Utama Tbk. --U7---1 50 50 0 0.00 3 11,000 550,000 1 595 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,075 1,080 5 0.47 2,925 34,857,300 37,879,151,000 1 596 TBLA Tunas Baru Lampung Tbk. --S5K--1 870 830 -40 -4.60 384 2,631,800 2,212,287,500 1 597 TBMS Tembaga Mulia Semanan Tbk. --U3---2 895 895 0 0.00 0 0 0 2 598 TCID Mandom Indonesia Tbk. --U5---1 11,700 11,700 0 0.00 0 0 0 1 599 TCPI Transcoal Pacific Tbk. --U7---2 5,600 5,500 -100 -1.79 7,403 9,201,400 51,295,967,500 2 600 TDPM Tridomain Performance Materials Tbk. --U3---1 160 168 8 5.00 581 4,839,300 795,356,500 1 601 TEBE Dana Brata Luhur Tbk. --U7---2 1,805 1,805 0 0.00 743 3,483,600 6,281,276,000 2 602 TELE Tiphone Mobile Indonesia Tbk. --M9---1 248 250 2 0.81 1,170 13,337,300 3,348,677,600 1 603 TFAS Telefast Indonesia Tbk. --U9---2 163 162 -1 -0.61 235 3,320,100 544,338,300 2 604 TFCO Tifico Fiber Indonesia Tbk. --U4---2 454 454 0 0.00 0 0 0 2 605 TGKA Tigaraksa Satria Tbk. --U9---2 4,750 4,800 50 1.05 2 2,000 9,600,000 2 606 TGRA Terregra Asia Energy Tbk. --U7---1 158 166 8 5.06 11,633 64,599,900 10,863,324,900 1 607 TIFA Tifa Finance Tbk. --U8---2 190 190 0 0.00 5 150,000 28,499,000 2 608 TINS Timah Tbk. --S2K--1 755 730 -25 -3.31 1,416 13,384,200 9,881,339,000 1 609 TIRA Tira Austenite Tbk --U9---2 242 242 0 0.00 12 5,600 1,399,600 2 610 TIRT Tirta Mahakam Resources Tbk --U3---1 56 53 -3 -5.36 37 59,400 3,092,400 1 611 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 9,850 9,450 -400 -4.06 3,053 1,816,200 17,469,047,500 1 612 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,880 3,820 -60 -1.55 9,261 70,635,000 271,040,182,000 1 613 TMAS Temas Tbk. --M7---1 105 99 -6 -5.71 526 10,448,100 1,049,318,200 1 614 TMPO Tempo Intimedia Tbk. --U9---2 156 161 5 3.21 12 10,000 1,642,800 2 615 TNCA Trimuda Nuansa Citra Tbk. --U7---2 260 256 -4 -1.54 3 300 75,400 2 616 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 350 0 0.00 5 15,300 5,354,600 1 617 TOPS Totalindo Eka Persada Tbk. --U6K--1 505 510 5 0.99 362 33,860,700 16,944,470,100 1 618 TOTL Total Bangun Persada Tbk. --S6---1 414 408 -6 -1.45 319 710,800 291,985,200 1 619 TOTO Surya Toto Indonesia Tbk. XDU3---2 294 294 0 0.00 8 4,700 1,381,800 2 620 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 740 710 -30 -4.05 7,431 50,966,200 36,625,812,500 1 621 TPIA Chandra Asri Petrochemical Tbk. --U3LKO2 9,175 9,250 75 0.82 1,896 13,046,600 121,362,265,000 2 622 TPMA Trans Power Marine Tbk. --U7---2 242 240 -2 -0.83 6 6,100 1,464,600 2 623 TRAM Trada Alam Minera Tbk. --U2---1 53 52 -1 -1.89 993 352,801,600 18,698,681,200 1 624 TRIL Triwira Insanlestari Tbk. --U9---2 50 50 0 0.00 0 0 0 2 625 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 136 150 14 10.29 19 135,100 19,822,500 1 626 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 627 TRIS Trisula International Tbk. CRU4---2 272 270 -2 -0.74 50 178,800 47,498,000 2 628 TRST Trias Sentosa Tbk. --U3---1 380 380 0 0.00 0 0 0 1 629 TRUK Guna Timur Raya Tbk. --S7---2 107 107 0 0.00 59 457,300 48,933,600 2 630 TRUS Trust Finance Indonesia Tbk --U8---2 352 352 0 0.00 2 1,000 352,000 2 631 TSPC Tempo Scan Pacific Tbk. --U5---1 1,415 1,420 5 0.35 37 74,000 104,091,000 1 632 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,460 10 0.29 2 1,000 3,460,000 2 633 TURI Tunas Ridean Tbk. XDU9---1 950 940 -10 -1.05 23 996,300 942,709,000 1 634 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,560 1,545 -15 -0.96 319 1,987,600 3,064,765,000 1 635 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,810 3,810 0 0.00 0 0 0 1 636 UNIT Nusantara Inti Corpora Tbk --U4---2 176 176 0 0.00 0 0 0 2 637 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 93 92 -1 -1.08 46 102,400 9,556,600 1 638 UNTR United Tractors Tbk. --S9BXO1 21,600 20,900 -700 -3.24 3,031 2,644,900 56,176,385,000 1 639 UNVR Unilever Indonesia Tbk. CDM5BXO1 41,000 41,800 800 1.95 4,034 1,946,800 81,110,402,500 1 640 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,230 2,230 0 0.00 37 135,800 302,797,000 2 641 VICO Victoria Investama Tbk. --U8---1 105 107 2 1.90 27 141,600 14,290,800 1 642 VINS Victoria Insurance Tbk. --U8---2 124 120 -4 -3.23 81 413,700 49,691,100 2 643 VIVA Visi Media Asia Tbk. --U9---1 72 68 -4 -5.56 740 101,980,600 7,120,627,200 1 644 VOKS Voksel Electric Tbk. --U4---1 272 266 -6 -2.21 474 4,066,900 1,100,943,600 1 645 VRNA Verena Multi Finance Tbk. --U8---2 61 61 0 0.00 0 0 0 2 646 WAPO Wahana Pronatural Tbk. --U9---2 75 71 -4 -5.33 30 381,000 28,077,500 2 647 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 270 260 -10 -3.70 1,126 22,621,900 5,997,630,400 1 648 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 148 148 0 0.00 201 2,301,200 340,557,100 1 649 WICO Wicaksana Overseas International Tbk. --U9---2 540 540 0 0.00 0 0 0 2 650 WIIM Wismilak Inti Makmur Tbk. --S5---1 168 159 -9 -5.36 185 3,756,600 610,766,000 1 651 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,870 1,790 -80 -4.28 4,240 12,844,100 23,349,839,500 1 652 WINS Wintermar Offshore Marine Tbk. --U7---1 127 124 -3 -2.36 9 3,033,200 376,137,800 1 653 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 278 268 -10 -3.60 46 142,800 38,818,800 1 654 WOOD Integra Indocabinet Tbk. --S5K--1 680 650 -30 -4.41 449 5,980,100 4,011,430,500 1 655 WOWS Ginting Jaya Energi Tbk. --U2---2 189 179 -10 -5.29 10,413 99,993,900 21,189,303,200 2 656 WSBP Waskita Beton Precast Tbk. --S3IK-1 304 294 -10 -3.29 2,636 46,309,900 13,763,041,000 1 657 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,305 1,285 -20 -1.53 2,411 16,306,300 21,160,465,500 1 658 WTON Wijaya Karya Beton Tbk. --S3K--1 436 430 -6 -1.38 1,556 25,079,300 10,739,481,600 1 659 YELO Yelooo Integra Datanet Tbk. --S9---2 86 78 -8 -9.30 1,494 4,011,700 325,692,700 2 660 YPAS Yanaprima Hastapersada Tbk --U3---2 510 510 0 0.00 0 0 0 2 661 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 186 186 0 0.00 0 0 0 2 662 ZBRA Zebra Nusantara Tbk --U9---2 50 50 0 0.00 0 0 0 2 663 ZINC Kapuas Prima Coal Tbk. --U2---2 404 400 -4 -0.99 3,719 65,444,000 26,516,554,400 2 664 ZONE Mega Perintis Tbk. --U4---2 454 454 0 0.00 105 436,200 197,233,600 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------