STOCK QUOTATION ------------------- DATE : Thursday, 30 January 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. --S1K--1 11,800 11,925 125 1.06 1,258 1,034,400 12,262,480,000 1 2 ABBA Mahaka Media Tbk. --U9---2 85 80 -5 -5.88 775 13,037,400 1,058,697,900 2 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,800 6,800 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. --U9---1 1,445 1,445 0 0.00 0 0 0 1 5 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,595 1,565 -30 -1.88 2,096 7,031,200 11,014,116,000 1 6 ACST Acset Indonusa Tbk. --U6---1 930 930 0 0.00 11 4,500 4,197,000 1 7 ADES Akasha Wira International Tbk. --U5---2 980 970 -10 -1.02 56 358,600 351,119,000 2 8 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,050 1,030 -20 -1.90 637 1,763,800 1,822,760,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,950 9,950 0 0.00 82 66,300 658,727,500 1 10 ADMG Polychem Indonesia Tbk --U3---1 166 160 -6 -3.61 102 849,100 138,217,000 1 11 ADRO Adaro Energy Tbk. --S2BXO1 1,305 1,295 -10 -0.77 4,195 24,536,100 31,810,265,000 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 392 390 -2 -0.51 8 30,200 11,718,000 2 13 AGII Aneka Gas Industri Tbk. --S3---1 590 600 10 1.69 94 80,200 46,734,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 159 159 0 0.00 274 1,138,200 180,981,300 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 155 159 4 2.58 18 29,700 4,692,700 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 58 58 0 0.00 197 2,037,400 121,255,900 2 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 180 0 0.00 0 0 0 2 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 168 0 0.00 0 0 0 1 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 0 0.00 0 0 0 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 352 346 -6 -1.70 15 1,800 651,400 2 21 AKRA AKR Corporindo Tbk. --S9XXO1 3,400 3,340 -60 -1.76 1,439 12,981,300 43,866,270,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 494 490 -4 -0.81 14 13,700 6,585,600 2 23 ALDO Alkindo Naratama Tbk. --U3---2 390 428 38 9.74 23 52,800 21,558,000 2 24 ALKA Alakasa Industrindo Tbk --U3---2 430 406 -24 -5.58 3 1,300 534,200 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 340 340 0 0.00 0 0 0 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 374 374 0 0.00 9 24,210,000 9,054,540,000 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 304 304 0 0.00 0 0 0 2 28 AMAR Bank Amar Indonesia Tbk. --U8---2 486 464 -22 -4.53 348 588,700 279,707,000 2 29 AMFG Asahimas Flat Glass Tbk. --U3---1 3,330 3,330 0 0.00 0 0 0 1 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 370 400 30 8.11 29 125,200 47,722,400 2 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,750 2,740 -10 -0.36 322 642,500 1,766,661,000 2 32 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 825 825 0 0.00 41 29,600 24,786,500 1 33 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 16 310,600 15,530,000 2 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 865 865 0 0.00 6 107,500 92,987,500 1 35 ANTM Aneka Tambang Tbk. --S2XXO1 750 740 -10 -1.33 4,328 60,227,100 45,119,717,000 1 36 APEX Apexindo Pratama Duta Tbk. --U2---2 244 244 0 0.00 8 51,100 12,470,800 2 37 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 0 0.00 13 8,000 5,595,000 2 38 APII Arita Prima Indonesia Tbk. --U9---2 220 198 -22 -10.00 2 2,500 495,000 2 39 APLI Asiaplast Industries Tbk. --U3---1 168 166 -2 -1.19 14 37,500 6,220,000 1 40 APLN Agung Podomoro Land Tbk. --M6K--1 150 145 -5 -3.33 579 9,414,800 1,382,692,400 1 41 APOL Arpeni Pratama Ocean Line Tbk. --U7---1 50 50 0 0.00 0 0 0 1 42 ARGO Argo Pantes Tbk --U4---2 825 825 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. --U2---2 735 735 0 0.00 0 0 0 2 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 2,000 2,000 0 0.00 643 1,431,300 2,844,569,500 2 45 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. --U3---1 428 430 2 0.47 9 78,100 33,302,000 1 47 ARTA Arthavest Tbk --U9---2 300 300 0 0.00 0 0 0 2 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 0 0.00 3 400 20,000 1 49 ARTO Bank Artos Indonesia Tbk. --U8---2 3,460 3,700 240 6.94 26 7,200 26,198,000 2 50 ASBI Asuransi Bintang Tbk. --U8---2 294 294 0 0.00 0 0 0 2 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 1,000 0 0.00 2 200 201,000 1 52 ASGR Astra Graphia Tbk. --U9---1 960 960 0 0.00 18 12,500 12,031,000 1 53 ASII Astra International Tbk. --S4BXO1 6,825 6,625 -200 -2.93 4,152 25,324,800 169,345,667,500 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 126 122 -4 -3.17 62 557,900 65,052,900 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,280 1,295 15 1.17 76 217,600 277,765,000 1 56 ASRI Alam Sutera Realty Tbk. --S6K--1 210 206 -4 -1.90 453 6,709,600 1,391,355,400 1 57 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 2,020 0 0.00 0 0 0 2 58 ASSA Adi Sarana Armada Tbk. --S7---1 595 590 -5 -0.84 169 4,298,400 2,538,411,000 1 59 ATIC Anabatic Technologies Tbk. --U9---1 700 700 0 0.00 0 0 0 1 60 AUTO Astra Otoparts Tbk. --M4---1 1,220 1,205 -15 -1.23 136 657,000 803,626,500 1 61 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 6 1,000 50,000 2 62 BACA Bank Capital Indonesia Tbk. --U8---2 310 374 64 20.65 12 247,500 79,286,400 2 63 BAJA Saranacentral Bajatama Tbk. --U3---2 79 76 -3 -3.80 245 1,297,500 101,275,100 2 64 BALI Bali Towerindo Sentra Tbk. --U7---2 990 975 -15 -1.52 20 581,700 480,719,000 2 65 BAPA Bekasi Asri Pemula Tbk. --U6---1 54 58 4 7.41 2 10,100 585,800 1 66 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 5 55,600 2,780,000 2 67 BATA Sepatu Bata Tbk. --U4---1 585 585 0 0.00 6 11,100 6,458,500 1 68 BAYU Bayu Buana Tbk --U9---2 1,030 1,030 0 0.00 0 0 0 2 69 BBCA Bank Central Asia Tbk. --S8B3O1 33,925 33,700 -225 -0.66 7,736 14,398,000 486,672,252,500 1 70 BBHI Bank Harda Internasional Tbk. --U8---2 106 105 -1 -0.94 111 153,800 17,496,300 2 71 BBKP Bank Bukopin Tbk. --S8---1 236 228 -8 -3.39 165 1,329,000 306,333,000 1 72 BBLD Buana Finance Tbk. --U8---2 416 418 2 0.48 1 100 41,800 2 73 BBMD Bank Mestika Dharma Tbk. --U8---1 2,340 2,340 0 0.00 0 0 0 1 74 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,350 7,250 -100 -1.36 3,865 13,452,000 98,243,247,500 1 75 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,620 4,580 -40 -0.87 10,107 87,726,300 403,103,861,000 1 76 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 0 0.00 1 100 5,000 1 77 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,930 1,930 0 0.00 1,775 8,218,500 15,849,756,000 1 78 BBYB Bank Yudha Bhakti Tbk. --U8---1 272 276 4 1.47 14 200,100 54,584,800 1 79 BCAP MNC Kapital Indonesia Tbk. --M8---1 141 141 0 0.00 10,858 17,875,000 2,658,131,900 1 80 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 450 0 0.00 0 0 0 2 81 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 0 0.00 9 33,900 1,695,000 2 82 BDMN Bank Danamon Indonesia Tbk. --U8K--1 3,680 3,600 -80 -2.17 1,307 2,397,600 8,698,165,000 1 83 BEEF Estika Tata Tiara Tbk. --S1---2 386 366 -20 -5.18 480 2,448,700 913,959,600 2 84 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 9 7,100 355,000 2 85 BELL Trisula Textile Industries Tbk. --U4---2 580 555 -25 -4.31 15 164,600 92,999,000 2 86 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 179 170 -9 -5.03 868 11,255,400 1,941,716,800 1 87 BFIN BFI Finance Indonesia Tbk. --S8---2 550 550 0 0.00 20 244,400 133,401,500 2 88 BGTG Bank Ganesha Tbk. --U8---2 56 52 -4 -7.14 443 11,230,200 586,030,900 2 89 BHIT MNC Investama Tbk. --S9K--1 64 65 1 1.56 17,193 51,570,600 3,430,461,800 1 90 BIKA Binakarya Jaya Abadi Tbk. --U6---2 180 188 8 4.44 2 200 37,800 2 91 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 0 0.00 1 100 5,000 2 92 BINA Bank Ina Perdana Tbk. --U8---1 850 900 50 5.88 99 1,621,000 1,431,855,000 1 93 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 2 31,700 1,585,000 2 94 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 0 0 0 2 95 BIRD Blue Bird Tbk. --S7---1 2,360 2,340 -20 -0.85 114 673,900 1,577,504,000 1 96 BISI BISI International Tbk. --U1---1 1,000 995 -5 -0.50 8 6,100 6,070,000 1 97 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,020 1,015 -5 -0.49 906 3,663,200 3,717,984,500 1 98 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 630 620 -10 -1.59 1,190 32,930,000 20,432,662,000 1 99 BKDP Bukit Darmo Property Tbk --U6---2 57 56 -1 -1.75 22 50,200 2,811,200 2 100 BKSL Sentul City Tbk. --S6K--1 64 61 -3 -4.69 1,692 91,118,300 5,659,179,300 1 101 BKSW Bank QNB Indonesia Tbk. --U8---2 130 131 1 0.77 2 800 104,900 2 102 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 0 0 0 1 103 BLTZ Graha Layar Prima Tbk. --U9---2 4,830 4,830 0 0.00 0 0 0 2 104 BLUE Berkah Prima Perkasa Tbk. --U9---2 505 505 0 0.00 173 153,600 77,730,500 2 105 BMAS Bank Maspion Indonesia Tbk. --U8---2 324 286 -38 -11.73 63 415,400 121,329,400 2 106 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,800 7,650 -150 -1.92 4,763 42,697,800 329,056,282,500 1 107 BMSR Bintang Mitra Semestaraya Tbk --U9---1 98 95 -3 -3.06 413 1,134,900 105,274,700 1 108 BMTR Global Mediacom Tbk. --S9K--1 352 346 -6 -1.70 1,935 10,514,100 3,670,713,600 1 109 BNBA Bank Bumi Arta Tbk. --U8---1 316 318 2 0.63 49 132,600 41,635,400 1 110 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 0 0 0 2 111 BNGA Bank CIMB Niaga Tbk. --M8K--1 915 900 -15 -1.64 388 2,313,600 2,089,868,500 1 112 BNII Bank Maybank Indonesia Tbk. --M8---1 202 199 -3 -1.49 30 221,400 44,281,100 1 113 BNLI Bank Permata Tbk. --M8K--1 1,200 1,200 0 0.00 498 12,292,300 14,717,196,500 1 114 BOGA Bintang Oto Global Tbk. --U9---2 1,570 1,570 0 0.00 123 1,383,600 2,164,054,000 2 115 BOLA Bali Bintang Sejahtera Tbk. --U9---2 262 290 28 10.69 58 610,000 175,079,600 2 116 BOLT Garuda Metalindo Tbk. --U4---2 840 835 -5 -0.60 124 102,900 85,906,000 2 117 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 154 151 -3 -1.95 3,563 14,520,300 2,379,540,200 2 118 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 1,310 0 0.00 0 0 0 2 119 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 10,000 0 0.00 0 0 0 2 120 BPTR Batavia Prosperindo Trans Tbk. --M7---1 91 91 0 0.00 14 39,900 3,545,800 1 121 BRAM Indo Kordsa Tbk. --U4---1 7,000 7,000 0 0.00 0 0 0 1 122 BRIS Bank BRIsyariah Tbk. --M8K--1 320 314 -6 -1.88 320 1,860,000 589,969,400 1 123 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 42 6,026,600 301,330,000 2 124 BRNA Berlina Tbk. --U3---2 1,030 1,030 0 0.00 0 0 0 2 125 BRPT Barito Pacific Tbk. --S3XXO1 1,260 1,240 -20 -1.59 3,855 43,109,100 53,969,262,500 1 126 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,165 1,135 -30 -2.58 1,632 5,737,700 6,581,988,500 1 127 BSIM Bank Sinarmas Tbk. --U8---1 500 500 0 0.00 1 100 50,000 1 128 BSSR Baramulti Suksessarana Tbk. --U2---2 1,865 1,855 -10 -0.54 10 2,400 4,479,500 2 129 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 1,750 0 0.00 0 0 0 2 130 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 0 0.00 0 0 0 2 131 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 132 BTON Betonjaya Manunggal Tbk. --U3---2 199 197 -2 -1.01 15 34,900 6,729,300 2 133 BTPN Bank BTPN Tbk. --U8---1 2,970 3,060 90 3.03 6 2,300 6,840,000 1 134 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,570 4,520 -50 -1.09 4,576 7,019,600 32,148,133,000 1 135 BUDI Budi Starch & Sweetener Tbk. --U5---1 99 99 0 0.00 40 852,700 84,065,300 1 136 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,400 1,400 0 0.00 0 0 0 2 137 BULL Buana Lintas Lautan Tbk. --S7---1 173 176 3 1.73 636 58,528,500 10,244,915,200 1 138 BUMI Bumi Resources Tbk. --S2K--2 57 54 -3 -5.26 2,250 284,080,700 15,677,311,100 2 139 BUVA Bukit Uluwatu Villa Tbk. --U9---2 55 55 0 0.00 13 13,400 735,800 2 140 BVIC Bank Victoria International Tbk. --U8---1 70 72 2 2.86 1,871 20,208,800 1,534,564,800 1 141 BWPT Eagle High Plantations Tbk. --U1K--1 127 123 -4 -3.15 1,390 26,008,900 3,287,626,900 1 142 BYAN Bayan Resources Tbk. --U2---1 15,200 15,200 0 0.00 0 0 0 1 143 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 60 62 2 3.33 82 1,093,100 66,211,300 2 144 CAMP Campina Ice Cream Industry Tbk. --U5---1 340 336 -4 -1.18 103 732,300 244,815,600 1 145 CANI Capitol Nusantara Indonesia Tbk. --U7---2 159 159 0 0.00 0 0 0 2 146 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 97 97 0 0.00 375 1,043,400 101,872,500 1 147 CASA Capital Financial Indonesia Tbk. --U8---2 418 418 0 0.00 0 0 0 2 148 CASS Cardig Aero Services Tbk. --U7---2 535 555 20 3.74 1 100 55,500 2 149 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 260 258 -2 -0.77 115 474,500 122,704,000 2 150 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,595 1,575 -20 -1.25 35 47,700 75,746,500 1 151 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 71 66 -5 -7.04 80 1,895,700 127,857,400 2 152 CFIN Clipan Finance Indonesia Tbk. --S8---1 256 254 -2 -0.78 27 198,500 50,559,000 1 153 CINT Chitose Internasional Tbk. --U5---2 268 264 -4 -1.49 29 77,600 20,175,000 2 154 CITA Cita Mineral Investindo Tbk. --U2---2 1,930 1,960 30 1.55 16 63,300 122,326,000 2 155 CITY Natura City Developments Tbk. --U6---1 120 117 -3 -2.50 6 14,400 1,633,800 1 156 CKRA Cakra Mineral Tbk. --U2---2 76 76 0 0.00 0 0 0 2 157 CLAY Citra Putra Realty Tbk. --U9---2 2,700 2,710 10 0.37 102 164,000 445,012,000 2 158 CLEO Sariguna Primatirta Tbk. --M5K--1 505 505 0 0.00 689 10,073,500 5,054,072,300 1 159 CLPI Colorpak Indonesia Tbk. --U9---2 750 750 0 0.00 7 5,500 4,124,000 2 160 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,910 1,985 75 3.93 14 9,400 18,143,000 1 161 CMPP AirAsia Indonesia Tbk. --U7---2 184 184 0 0.00 0 0 0 2 162 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 0 0.00 1 200 10,000 1 163 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 250 0 0.00 0 0 0 2 164 CNTX Century Textile Industry Tbk. --U4---2 344 344 0 0.00 0 0 0 2 165 COCO Wahana Interfood Nusantara Tbk. --U5---2 855 855 0 0.00 7 700 603,000 2 166 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 3 10,200 510,000 2 167 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,675 6,700 25 0.37 2,346 3,693,700 24,936,127,500 1 168 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 2 200 10,000 2 169 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 1 100 5,000 1 170 CSAP Catur Sentosa Adiprana Tbk. --U9---1 438 438 0 0.00 0 0 0 1 171 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 85 87 2 2.35 61 816,200 69,946,100 2 172 CSRA Cisadane Sawit Raya Tbk. --U1---2 550 530 -20 -3.64 662 6,119,300 3,274,849,500 2 173 CTBN Citra Tubindo Tbk. --U3---1 3,150 3,150 0 0.00 0 0 0 1 174 CTRA Ciputra Development Tbk. --S6XXO1 945 915 -30 -3.17 2,221 10,207,300 9,452,946,000 1 175 CTTH Citatah Tbk. --U2---2 64 63 -1 -1.56 11 37,000 2,394,500 2 176 DART Duta Anggada Realty Tbk. --U6---1 292 292 0 0.00 0 0 0 1 177 DAYA Duta Intidaya Tbk. --U9---2 298 282 -16 -5.37 1 100 28,200 2 178 DEAL Dewata Freightinternational Tbk. --U7---2 135 136 1 0.74 1,945 11,326,300 1,547,171,700 2 179 DEFI Danasupra Erapacific Tbk. --U8---2 1,890 1,895 5 0.26 109 151,900 286,020,500 2 180 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 0 0 0 1 181 DFAM Dafam Property Indonesia Tbk. --U9---2 398 398 0 0.00 163 888,300 346,126,600 2 182 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 0 0 0 1 183 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 0 0.00 1 1,200 2,040,000 2 184 DILD Intiland Development Tbk. --U6---1 310 302 -8 -2.58 23 296,200 89,554,600 1 185 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,460 2,500 40 1.63 168 275,200 690,650,000 2 186 DKFT Central Omega Resources Tbk. --S2---2 133 130 -3 -2.26 719 6,936,600 927,569,000 2 187 DLTA Delta Djakarta Tbk. --U5---1 6,625 6,625 0 0.00 0 0 0 1 188 DMAS Puradelta Lestari Tbk. --M6K--1 280 278 -2 -0.71 690 23,336,900 6,543,844,200 1 189 DMMX Digital Mediatama Maxima Tbk. --U9---2 216 216 0 0.00 47 574,800 122,874,200 2 190 DMND Diamond Food Indonesia Tbk. --U5---1 1,010 950 -60 -5.94 919 1,416,800 1,365,159,500 1 191 DNAR Bank Oke Indonesia Tbk. --U8---1 200 200 0 0.00 0 0 0 1 192 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,170 3,200 30 0.95 5 23,200 74,240,000 2 193 DOID Delta Dunia Makmur Tbk. --S2K--1 244 232 -12 -4.92 1,172 15,362,800 3,607,583,800 1 194 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 282 282 0 0.00 0 0 0 1 195 DPUM Dua Putra Utama Makmur Tbk. --U9---1 105 100 -5 -4.76 4 106,900 10,700,200 1 196 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 92 96 4 4.35 17 113,700 10,903,300 1 197 DSNG Dharma Satya Nusantara Tbk. --S1---1 424 418 -6 -1.42 34 467,400 197,094,200 1 198 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,375 15,375 0 0.00 0 0 0 1 199 DUCK Jaya Bersama Indo Tbk. --U9---1 1,215 1,225 10 0.82 93 533,800 643,161,500 1 200 DUTI Duta Pertiwi Tbk --U6---2 4,990 4,990 0 0.00 0 0 0 2 201 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,100 2,200 100 4.76 16 13,500 29,597,000 1 202 DWGL Dwi Guna Laksana Tbk. --U9---2 238 238 0 0.00 25 42,900 9,876,400 2 203 DYAN Dyandra Media International Tbk. --S9---1 67 66 -1 -1.49 284 4,657,700 305,720,200 1 204 EAST Eastparc Hotel Tbk. --S9---2 91 91 0 0.00 112 470,900 42,876,200 2 205 ECII Electronic City Indonesia Tbk. --U9---2 1,010 1,010 0 0.00 0 0 0 2 206 EKAD Ekadharma International Tbk. --U3---1 1,025 1,055 30 2.93 100 46,100 48,920,500 1 207 ELSA Elnusa Tbk. --S2K--1 282 274 -8 -2.84 753 8,791,900 2,428,700,800 1 208 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 6 2,200 110,000 1 209 EMDE Megapolitan Developments Tbk. --U6---2 218 216 -2 -0.92 2 20,000 4,320,000 2 210 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,500 5,500 0 0.00 3 400 2,200,000 1 211 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 8 70,400 3,520,000 2 212 ENVY Envy Technologies Indonesia Tbk. --U9---2 378 370 -8 -2.12 6,878 59,153,300 22,302,852,400 2 213 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,780 1,780 0 0.00 0 0 0 2 214 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,715 1,655 -60 -3.50 5,196 20,512,200 34,640,260,500 1 215 ERTX Eratex Djaja Tbk. --U4---2 128 132 4 3.12 55 173,300 22,389,000 2 216 ESIP Sinergi Inti Plastindo Tbk. --U3---2 238 244 6 2.52 100 243,500 58,494,400 2 217 ESSA Surya Esa Perkasa Tbk. --S2K--1 240 234 -6 -2.50 218 1,971,300 468,827,200 1 218 ESTI Ever Shine Tex Tbk. --U4---1 52 51 -1 -1.92 38 37,300 1,919,900 1 219 ETWA Eterindo Wahanatama Tbk --U3---1 61 61 0 0.00 27 116,800 7,127,200 1 220 EXCL XL Axiata Tbk. --S7BXO1 3,010 2,940 -70 -2.33 4,277 6,612,800 19,548,323,000 1 221 FAST Fast Food Indonesia Tbk. --U9---2 2,450 2,400 -50 -2.04 12 4,600 10,997,000 2 222 FASW Fajar Surya Wisesa Tbk. --U3---1 7,250 7,250 0 0.00 0 0 0 1 223 FILM MD Pictures Tbk. --U9---1 210 206 -4 -1.90 1,276 8,189,000 1,678,730,200 1 224 FINN First Indo American Leasing Tbk. --U8---2 50 50 0 0.00 0 0 0 2 225 FIRE Alfa Energi Investama Tbk. --U2---2 218 204 -14 -6.42 1,604 6,654,300 1,377,890,000 2 226 FISH FKS Multi Agro Tbk. --U9---2 2,550 2,850 300 11.76 7 2,500 7,095,000 2 227 FITT Hotel Fitra International Tbk. --U9---2 80 79 -1 -1.25 22 35,100 2,811,600 2 228 FMII Fortune Mate Indonesia Tbk --U6---2 470 470 0 0.00 0 0 0 2 229 FOOD Sentra Food Indonesia Tbk. --S5---2 104 103 -1 -0.96 47 252,100 26,151,400 2 230 FORU Fortune Indonesia Tbk --U9---2 108 108 0 0.00 0 0 0 2 231 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 0 0.00 1 2,500 125,000 1 232 FPNI Lotte Chemical Titan Tbk. --U3---2 89 86 -3 -3.37 158 4,200,100 362,347,900 2 233 FREN Smartfren Telecom Tbk. --U7---1 117 113 -4 -3.42 1,522 20,468,300 2,335,933,800 1 234 FUJI Fuji Finance Indonesia Tbk. --M8---2 111 108 -3 -2.70 43 15,104,200 1,586,272,600 2 235 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 7 700 35,000 1 236 GDST Gunawan Dianjaya Steel Tbk. --U3---2 80 76 -4 -5.00 264 1,617,800 125,826,500 2 237 GDYR Goodyear Indonesia Tbk. --U4---1 2,000 1,770 -230 -11.50 44 71,900 140,195,500 1 238 GEMA Gema Grahasarana Tbk. --U9---2 366 366 0 0.00 0 0 0 2 239 GEMS Golden Energy Mines Tbk. --U2---1 2,550 2,550 0 0.00 0 0 0 1 240 GGRM Gudang Garam Tbk. --M5B3O1 56,800 55,700 -1,100 -1.94 2,445 1,106,900 61,878,530,000 1 241 GGRP Gunung Raja Paksi Tbk. --U3---2 498 480 -18 -3.61 8 10,600 5,152,000 2 242 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,250 1,250 0 0.00 1 500 625,000 1 243 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 426 418 -8 -1.88 1,748 14,410,000 6,069,310,200 1 244 GJTL Gajah Tunggal Tbk. --S4K--1 505 496 -9 -1.78 390 2,715,900 1,359,146,000 1 245 GLOB Global Teleshop Tbk. --U9---2 410 406 -4 -0.98 18 74,300 24,790,800 2 246 GLVA Galva Technologies Tbk. --U9---2 256 264 8 3.12 108 640,500 164,596,200 2 247 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 115 115 0 0.00 1,000 15,326,200 1,764,418,900 1 248 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,575 17,550 -25 -0.14 1 1,000 17,550,000 2 249 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 222 222 0 0.00 0 0 0 2 250 GOLL Golden Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 251 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,335 1,345 10 0.75 115 298,500 400,771,500 1 252 GPRA Perdana Gapuraprima Tbk. --U6---1 58 59 1 1.72 93 420,800 24,870,000 1 253 GREN Evergreen Invesco Tbk. --U9---1 328 328 0 0.00 0 0 0 1 254 GSMF Equity Development Investment Tbk. --U8---2 81 109 28 34.57 24 29,000 3,159,200 2 255 GTBO Garda Tujuh Buana Tbk --U2---2 120 126 6 5.00 28 12,400 1,562,800 2 256 GWSA Greenwood Sejahtera Tbk. --U6---1 127 147 20 15.75 11 11,500 1,692,100 1 257 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 3 10,200 510,000 1 258 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 259 HDFA Radana Bhaskara Finance Tbk. --U8---1 120 120 0 0.00 0 0 0 1 260 HDIT Hensel Davest Indonesia Tbk. --U9---1 580 605 25 4.31 9 28,500 16,434,500 1 261 HDTX Panasia Indo Resources Tbk. --U4---1 120 120 0 0.00 0 0 0 1 262 HEAL Medikaloka Hermina Tbk. --U9---1 3,400 3,410 10 0.29 20 54,200 184,259,000 1 263 HELI Jaya Trishindo Tbk. --U7---2 182 170 -12 -6.59 11 63,600 11,173,000 2 264 HERO Hero Supermarket Tbk. --U9---1 850 850 0 0.00 0 0 0 1 265 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,180 3,140 -40 -1.26 49 131,900 416,476,000 1 266 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 550 565 15 2.73 9 75,000 41,612,000 1 267 HKMU HK Metals Utama Tbk. --U9---1 166 170 4 2.41 202 1,278,200 212,108,800 1 268 HMSP H.M. Sampoerna Tbk. --M5LKO1 2,170 2,120 -50 -2.30 2,566 25,646,600 54,639,650,000 1 269 HOKI Buyung Poetra Sembada Tbk. --U5K--1 900 890 -10 -1.11 463 22,839,200 20,340,545,500 1 270 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 0 0.00 13 406,400 20,320,000 2 271 HOTL Saraswati Griya Lestari Tbk. --U9---1 110 110 0 0.00 74 54,821,500 6,084,872,600 1 272 HRME Menteng Heritage Realty Tbk. --U9---2 1,035 1,025 -10 -0.97 985 28,076,700 28,039,618,500 2 273 HRTA Hartadinata Abadi Tbk. --S5---1 278 260 -18 -6.47 475 8,514,600 2,265,443,400 1 274 HRUM Harum Energy Tbk. --M2K--1 1,340 1,340 0 0.00 89 620,200 830,988,000 1 275 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 158 832,600 41,630,000 2 276 IBFN Intan Baruprana Finance Tbk. --U8---2 374 374 0 0.00 18 137,200 51,306,400 2 277 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,525 6,525 0 0.00 0 0 0 1 278 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,700 11,625 -75 -0.64 1,875 5,091,400 59,707,825,000 1 279 ICON Island Concepts Indonesia Tbk. --U9---2 71 71 0 0.00 9 3,300 236,000 2 280 IDPR Indonesia Pondasi Raya Tbk. --U6---1 378 378 0 0.00 0 0 0 1 281 IFII Indonesia Fibreboard Industry Tbk. --U3---1 195 195 0 0.00 50 373,700 73,367,800 1 282 IFSH Ifishdeco Tbk. --U2---2 500 490 -10 -2.00 5 50,000 24,500,000 2 283 IGAR Champion Pacific Indonesia Tbk. --U3---1 300 290 -10 -3.33 37 124,900 37,031,800 1 284 IIKP Inti Agri Resources Tbk --U5---2 50 50 0 0.00 0 0 0 2 285 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 54 52 -2 -3.70 1,080 10,461,500 551,188,400 1 286 IKBI Sumi Indo Kabel Tbk. --U4---2 250 250 0 0.00 5 6,900 1,725,400 2 287 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,005 990 -15 -1.49 293 708,100 704,179,500 1 288 IMJS Indomobil Multi Jasa Tbk. --M8---1 286 276 -10 -3.50 16 182,700 50,119,400 1 289 IMPC Impack Pratama Industri Tbk. --U3---2 1,120 1,115 -5 -0.45 25 376,100 420,363,500 2 290 INAF Indofarma (Persero) Tbk. --U5---1 835 805 -30 -3.59 1,128 2,653,700 2,188,393,000 1 291 INAI Indal Aluminium Industry Tbk. --U3---2 400 450 50 12.50 3 1,100 455,000 2 292 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 24 293,100 14,655,700 2 293 INCI Intanwijaya Internasional Tbk --U3---1 422 422 0 0.00 0 0 0 1 294 INCO Vale Indonesia Tbk. --S2XXO1 3,280 3,110 -170 -5.18 3,273 11,525,900 36,144,942,000 1 295 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,925 7,900 -25 -0.32 2,427 4,874,900 38,740,262,500 1 296 INDO Royalindo Investa Wijaya Tbk. --U6---2 171 172 1 0.58 434 1,458,000 252,019,700 2 297 INDR Indo-Rama Synthetics Tbk. --U4---1 2,300 2,270 -30 -1.30 22 8,100 17,494,000 1 298 INDS Indospring Tbk. --M4---1 2,160 2,050 -110 -5.09 29 26,000 53,241,000 1 299 INDX Tanah Laut Tbk --U9---2 50 51 1 2.00 9 35,400 1,771,500 2 300 INDY Indika Energy Tbk. --S2LKO1 1,005 980 -25 -2.49 1,578 3,272,500 3,243,107,000 1 301 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,325 7,075 -250 -3.41 3,225 4,804,600 34,024,702,500 1 302 INOV Inocycle Technology Group Tbk. --M3---2 308 302 -6 -1.95 19 54,700 16,584,600 2 303 INPC Bank Artha Graha Internasional Tbk. --U8---1 55 56 1 1.82 15 332,400 18,339,400 1 304 INPP Indonesian Paradise Property Tbk. --U9---2 1,025 1,030 5 0.49 2 200 206,000 2 305 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,980 4,000 20 0.50 261 770,500 3,078,586,000 2 306 INRU Toba Pulp Lestari Tbk. --U3---2 795 795 0 0.00 0 0 0 2 307 INTA Intraco Penta Tbk. --U9---2 446 446 0 0.00 0 0 0 2 308 INTD Inter Delta Tbk --U9---2 230 230 0 0.00 0 0 0 2 309 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 17,825 17,225 -600 -3.37 2,121 1,073,800 18,746,582,500 1 310 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 610 565 -45 -7.38 360 2,044,500 1,163,441,500 2 311 IPCM Jasa Armada Indonesia Tbk. --U7---2 167 166 -1 -0.60 9 53,500 8,880,900 2 312 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 79 79 0 0.00 4 1,100 86,900 1 313 IPTV MNC Vision Networks Tbk. --U9---1 384 384 0 0.00 255 1,438,600 549,155,200 1 314 IRRA Itama Ranoraya Tbk. --U9---2 670 675 5 0.75 426 5,247,600 3,545,958,500 2 315 ISAT Indosat Tbk. --S7K--1 2,330 2,290 -40 -1.72 1,945 2,886,800 6,600,547,000 1 316 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 171 164 -7 -4.09 435 6,808,000 1,124,515,300 1 317 ITIC Indonesian Tobacco Tbk. --U5---2 2,250 2,090 -160 -7.11 4,086 19,695,100 40,774,523,000 2 318 ITMA Sumber Energi Andalan Tbk. --U9---2 515 480 -35 -6.80 4 600 298,500 2 319 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,900 10,750 -150 -1.38 2,055 1,403,900 15,059,582,500 1 320 JAST Jasnita Telekomindo Tbk. --U7---2 1,570 1,580 10 0.64 86 8,926,600 14,114,114,000 2 321 JAWA Jaya Agra Wattie Tbk. --U1---1 86 86 0 0.00 1 4,000 344,000 1 322 JAYA Armada Berjaya Trans Tbk. --U7---2 83 89 6 7.23 4,268 4,934,700 435,335,000 2 323 JECC Jembo Cable Company Tbk. --U4---2 5,700 5,700 0 0.00 0 0 0 2 324 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 0 0.00 0 0 0 2 325 JIHD Jakarta International Hotels & Development Tbk. --U9---2 600 550 -50 -8.33 1 900 495,000 2 326 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 490 490 0 0.00 0 0 0 1 327 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 60 0 0.00 0 0 0 2 328 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 825 825 0 0.00 0 0 0 2 329 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,525 1,490 -35 -2.30 3,336 16,540,100 24,782,559,500 1 330 JRPT Jaya Real Property Tbk. --S6---1 550 545 -5 -0.91 174 5,125,200 2,793,428,000 1 331 JSKY Sky Energy Indonesia Tbk. --U4---1 164 162 -2 -1.22 2,576 20,057,200 3,366,424,000 1 332 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,900 4,800 -100 -2.04 2,947 5,864,300 28,236,416,000 1 333 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,010 1,005 -5 -0.50 1 100 100,500 2 334 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 965 965 0 0.00 9 157,300 151,797,000 2 335 KAEF Kimia Farma (Persero) Tbk. --M5---1 1,025 1,005 -20 -1.95 1,047 3,086,300 3,130,158,000 1 336 KARW ICTSI Jasa Prima Tbk. --U7---2 60 60 0 0.00 79 969,800 59,151,600 2 337 KAYU Darmi Bersaudara Tbk. --U9---2 83 81 -2 -2.41 509 4,729,600 386,738,800 2 338 KBLI KMI Wire & Cable Tbk. --S4K--1 486 486 0 0.00 539 3,616,900 1,764,374,800 1 339 KBLM Kabelindo Murni Tbk. --U4---2 254 274 20 7.87 67 224,200 61,219,800 2 340 KBLV First Media Tbk. --U9---2 300 300 0 0.00 0 0 0 2 341 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 50 0 0.00 0 0 0 2 342 KDSI Kedawung Setia Industrial Tbk. --U3---2 1,150 1,150 0 0.00 0 0 0 2 343 KEEN Kencana Energi Lestari Tbk. --S7---1 414 416 2 0.48 28 2,212,200 921,186,200 1 344 KEJU Mulia Boga Raya Tbk. --U5---2 825 820 -5 -0.61 18 16,000 12,956,000 2 345 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 62 62 0 0.00 15 39,500 2,339,600 2 346 KICI Kedaung Indah Can Tbk --U5---1 224 230 6 2.68 4 12,600 2,900,000 1 347 KIJA Kawasan Industri Jababeka Tbk. --U6---1 300 296 -4 -1.33 63 94,800 28,114,000 1 348 KINO Kino Indonesia Tbk. --M5---1 2,900 3,150 250 8.62 689 1,506,800 4,506,131,000 1 349 KIOS Kioson Komersial Indonesia Tbk. --U9---2 282 282 0 0.00 1 200 56,400 2 350 KJEN Krida Jaringan Nusantara Tbk. --U7---2 2,000 2,000 0 0.00 66 223,100 443,977,000 2 351 KKGI Resource Alam Indonesia Tbk. --U2---1 214 220 6 2.80 5 38,700 8,454,000 1 352 KLBF Kalbe Farma Tbk. --S5BXO1 1,525 1,515 -10 -0.66 2,116 12,903,500 19,686,059,500 1 353 KMTR Kirana Megatara Tbk. --U3---2 294 288 -6 -2.04 44 252,000 70,729,200 2 354 KOBX Kobexindo Tractors Tbk. --M9---1 113 113 0 0.00 52 186,100 20,948,100 1 355 KOIN Kokoh Inti Arebama Tbk --U9---2 126 139 13 10.32 6 45,100 5,686,800 2 356 KONI Perdana Bangun Pusaka Tbk --U9---2 600 600 0 0.00 0 0 0 2 357 KOPI Mitra Energi Persada Tbk. --U7---2 615 615 0 0.00 0 0 0 2 358 KOTA DMS Propertindo Tbk. --U6---1 765 760 -5 -0.65 238 16,675,100 12,811,969,000 1 359 KPAL Steadfast Marine Tbk. --U4---1 176 181 5 2.84 132 341,100 62,397,900 1 360 KPAS Cottonindo Ariesta Tbk. --U5---2 64 63 -1 -1.56 123 1,354,800 85,529,900 2 361 KPIG MNC Land Tbk. --S9---2 123 127 4 3.25 12,562 19,520,500 2,505,005,000 2 362 KRAH Grand Kartech Tbk. --U4---2 1,590 1,600 10 0.63 7 6,900 10,989,000 2 363 KRAS Krakatau Steel (Persero) Tbk. --U3---1 290 280 -10 -3.45 1,375 17,059,900 4,844,392,000 1 364 KREN Kresna Graha Investama Tbk. --U9K--1 478 478 0 0.00 497 33,154,200 15,832,789,200 1 365 LAND Trimitra Propertindo Tbk. --U6---2 780 705 -75 -9.62 29 18,600 13,211,500 2 366 LAPD Leyand International Tbk. --U7---2 50 50 0 0.00 0 0 0 2 367 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 114 0 0.00 0 0 0 2 368 LCKM LCK Global Kedaton Tbk. --U7---2 342 342 0 0.00 0 0 0 2 369 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 2 6,600 330,000 1 370 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,800 5,800 0 0.00 1 2,300 13,340,000 1 371 LINK Link Net Tbk. --S9K--1 3,660 3,650 -10 -0.27 453 1,206,900 4,420,486,000 1 372 LION Lion Metal Works Tbk. --U3---1 454 452 -2 -0.44 1 100 45,200 1 373 LMAS Limas Indonesia Makmur Tbk --U9---2 124 119 -5 -4.03 893 4,536,900 545,927,500 2 374 LMPI Langgeng Makmur Industri Tbk. --U5---2 91 97 6 6.59 32 112,500 11,137,400 2 375 LMSH Lionmesh Prima Tbk. --U3---2 380 380 0 0.00 28 5,800 2,204,000 2 376 LPCK Lippo Cikarang Tbk --U6---1 795 785 -10 -1.26 318 392,100 310,121,500 1 377 LPGI Lippo General Insurance Tbk. --U8---1 3,510 3,510 0 0.00 0 0 0 1 378 LPIN Multi Prima Sejahtera Tbk --U4---2 240 250 10 4.17 23 438,300 96,568,800 2 379 LPKR Lippo Karawaci Tbk. --U6K--1 230 230 0 0.00 779 59,557,100 13,738,023,200 1 380 LPLI Star Pacific Tbk --U9---2 106 106 0 0.00 0 0 0 2 381 LPPF Matahari Department Store Tbk. --S9XXO1 3,470 3,360 -110 -3.17 4,472 6,764,900 23,003,244,000 1 382 LPPS Lippo Securities Tbk. --U8---2 81 81 0 0.00 6 91,400 7,403,400 2 383 LRNA Eka Sari Lorena Transport Tbk. --U7---2 200 199 -1 -0.50 129 197,400 39,203,300 2 384 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,205 1,200 -5 -0.41 1,421 16,023,800 19,315,246,500 1 385 LTLS Lautan Luas Tbk. --U9---1 600 595 -5 -0.83 19 50,700 30,080,000 1 386 LUCK Sentral Mitra Informatika Tbk. --U9---2 725 695 -30 -4.14 5,228 13,558,500 9,637,941,000 2 387 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 0 0.00 1 2,000 100,000 2 388 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 389 MAIN Malindo Feedmill Tbk. --S3K--1 895 895 0 0.00 549 1,944,500 1,754,806,500 1 390 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 77 3,333,600 166,680,000 1 391 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 600 0 0.00 0 0 0 1 392 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,400 4,400 0 0.00 0 0 0 2 393 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,640 1,640 0 0.00 0 0 0 2 394 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,000 995 -5 -0.50 1,582 9,540,200 9,483,658,000 1 395 MARI Mahaka Radio Integra Tbk. --U9---2 164 164 0 0.00 17 76,000 12,260,700 2 396 MARK Mark Dynamics Indonesia Tbk. --U3---1 454 454 0 0.00 148 818,800 370,146,000 1 397 MASA Multistrada Arah Sarana Tbk. --U4---1 478 462 -16 -3.35 1 100 46,200 1 398 MAYA Bank Mayapada Internasional Tbk. --U8---1 9,100 9,100 0 0.00 0 0 0 1 399 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,855 1,850 -5 -0.27 35 13,900 25,852,500 2 400 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 430 428 -2 -0.47 125 403,900 173,586,000 1 401 MBTO Martina Berto Tbk. --U5---1 91 92 1 1.10 10 74,900 6,891,400 1 402 MCAS M Cash Integrasi Tbk. --S9---2 2,240 2,270 30 1.34 33 29,500 66,825,000 2 403 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 126 122 -4 -3.17 35 342,900 41,850,600 1 404 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 2 11,000 550,000 1 405 MDKA Merdeka Copper Gold Tbk. --S2---2 1,180 1,190 10 0.85 5,427 111,546,500 133,383,928,000 2 406 MDKI Emdeki Utama Tbk. --U3---2 182 171 -11 -6.04 66 147,300 25,291,200 2 407 MDLN Modernland Realty Tbk. --S6---1 194 196 2 1.03 155 4,043,200 780,161,600 1 408 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 409 MEDC Medco Energi Internasional Tbk. --S2LKO1 710 695 -15 -2.11 3,229 49,814,600 34,944,583,000 1 410 MEGA Bank Mega Tbk. --U8---1 5,100 5,700 600 11.76 70 78,200 421,352,500 1 411 MERK Merck Tbk. --U5---2 2,500 2,500 0 0.00 21 9,300 23,335,000 2 412 META Nusantara Infrastructure Tbk. --U7---1 191 184 -7 -3.66 18 52,900 9,754,900 1 413 MFIN Mandala Multifinance Tbk. --U8---2 1,265 1,265 0 0.00 2 20,000 25,300,000 2 414 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 452 452 0 0.00 6 17,600 7,955,200 2 415 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 416 MGRO Mahkota Group Tbk. --S1---1 870 865 -5 -0.57 203 1,721,100 1,482,294,000 1 417 MICE Multi Indocitra Tbk. --U9---2 340 350 10 2.94 4 1,200 416,800 2 418 MIDI Midi Utama Indonesia Tbk. --U9---2 1,270 1,270 0 0.00 0 0 0 2 419 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,610 2,610 0 0.00 1,820 12,415,800 32,475,977,000 1 420 MINA Sanurhasta Mitra Tbk. --U9---2 218 218 0 0.00 0 0 0 2 421 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 0 0 0 2 422 MITI Mitra Investindo Tbk. --U2---2 51 51 0 0.00 0 0 0 2 423 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 0 0.00 2 200 10,000 2 424 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 16,200 0 0.00 0 0 0 2 425 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,500 15,500 0 0.00 0 0 0 1 426 MLIA Mulia Industrindo Tbk --U3---2 488 488 0 0.00 153 4,676,700 2,267,520,400 2 427 MLPL Multipolar Tbk. --S9---1 69 68 -1 -1.45 106 3,287,800 222,645,000 1 428 MLPT Multipolar Technology Tbk. --U9---1 370 352 -18 -4.86 41 40,400 14,887,400 1 429 MMLP Mega Manunggal Property Tbk. --S6---2 173 169 -4 -2.31 39 787,000 134,804,300 2 430 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,630 1,585 -45 -2.76 11,489 17,101,100 27,222,972,000 1 431 MOLI Madusari Murni Indah Tbk. --U3---2 1,050 1,045 -5 -0.48 1 200 209,000 2 432 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 635 630 -5 -0.79 203 360,300 227,354,500 1 433 MPOW Megapower Makmur Tbk. --U7---2 96 93 -3 -3.12 158 520,600 48,408,000 2 434 MPPA Matahari Putra Prima Tbk. --U9---1 122 119 -3 -2.46 265 1,272,600 152,427,900 1 435 MPRO Maha Properti Indonesia Tbk. --U6---2 2,000 2,000 0 0.00 0 0 0 2 436 MRAT Mustika Ratu Tbk. --U5---1 140 143 3 2.14 15 39,500 5,613,900 1 437 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,190 4,290 100 2.39 16 555,100 2,386,662,000 2 438 MSIN MNC Studios International Tbk. --M9---2 384 382 -2 -0.52 34 49,900 18,957,600 2 439 MSKY MNC Sky Vision Tbk. --U9---1 1,300 1,300 0 0.00 0 0 0 1 440 MTDL Metrodata Electronics Tbk. --S9---1 1,790 1,785 -5 -0.28 250 667,200 1,190,430,500 1 441 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 1 100 5,000 2 442 MTLA Metropolitan Land Tbk. --U6---1 496 520 24 4.84 9 135,200 66,460,600 1 443 MTPS Meta Epsi Tbk. --U7---2 540 540 0 0.00 0 0 0 2 444 MTRA Mitra Pemuda Tbk. --U6---2 262 262 0 0.00 0 0 0 2 445 MTSM Metro Realty Tbk. --U6---2 170 210 40 23.53 4 400 78,000 2 446 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 66 67 1 1.52 197 3,873,300 266,975,300 2 447 MYOH Samindo Resources Tbk. --U2---1 1,200 1,195 -5 -0.42 28 270,100 321,897,000 1 448 MYOR Mayora Indah Tbk. --M5KB-1 1,925 1,910 -15 -0.78 449 1,059,300 2,019,477,000 1 449 MYRX Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 450 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 451 MYTX Asia Pacific Investama Tbk. --U4---1 54 54 0 0.00 3 800 43,200 1 452 NASA Ayana Land International Tbk. --U9---2 396 310 -86 -21.72 98 144,500 48,394,000 2 453 NATO Nusantara Properti Internasional Tbk. --U9---2 1,150 1,150 0 0.00 1,448 33,369,900 38,179,332,500 2 454 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 134 134 0 0.00 0 0 0 2 455 NFCX NFC Indonesia Tbk. --S9---2 2,750 2,810 60 2.18 53 585,100 1,568,344,000 2 456 NICK Charnic Capital Tbk. --U9---2 308 294 -14 -4.55 6 40,100 10,834,600 2 457 NIKL Pelat Timah Nusantara Tbk. --U3---1 625 585 -40 -6.40 1,012 3,890,600 2,338,245,500 1 458 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 459 NIRO City Retail Developments Tbk. --U6---2 150 150 0 0.00 11 988,100 148,215,000 2 460 NISP Bank OCBC NISP Tbk. --U8---1 835 840 5 0.60 6 21,800 18,426,500 1 461 NOBU Bank Nationalnobu Tbk. --U8---1 915 915 0 0.00 0 0 0 1 462 NRCA Nusa Raya Cipta Tbk. --U6---1 352 352 0 0.00 51 574,400 202,582,000 1 463 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 464 NZIA Nusantara Almazia Tbk. --U6---1 540 540 0 0.00 7 2,400 1,277,000 1 465 OASA Protech Mitra Perkasa Tbk. --U7---2 372 370 -2 -0.54 1 3,000 1,110,000 2 466 OCAP Onix Capital Tbk. --U9---2 160 151 -9 -5.62 1 100 15,100 2 467 OKAS Ancora Indonesia Resources Tbk. --U9---2 190 188 -2 -1.05 51 903,400 155,350,600 2 468 OMRE Indonesia Prima Property Tbk --U6---2 825 825 0 0.00 0 0 0 2 469 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 91 90 -1 -1.10 70 306,100 27,946,800 2 470 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 25 454,900 22,745,000 1 471 PALM Provident Agro Tbk. --U1---2 206 206 0 0.00 0 0 0 2 472 PAMG Bima Sakti Pertiwi Tbk. --U6---1 177 178 1 0.56 1,873 40,750,400 7,267,384,400 1 473 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 94 92 -2 -2.13 9 27,400 2,545,600 2 474 PANR Panorama Sentrawisata Tbk. --U9---1 300 296 -4 -1.33 231 1,012,000 301,157,400 1 475 PANS Panin Sekuritas Tbk. --U8---1 1,325 1,235 -90 -6.79 70 107,900 136,935,500 1 476 PBID Panca Budi Idaman Tbk. --U3---1 990 995 5 0.51 5 1,100 1,084,500 1 477 PBRX Pan Brothers Tbk. --S4---1 272 288 16 5.88 78 337,900 95,705,200 1 478 PBSA Paramita Bangun Sarana Tbk. --U6---1 640 640 0 0.00 0 0 0 1 479 PCAR Prima Cakrawala Abadi Tbk. --U5---2 270 288 18 6.67 12 15,300 4,022,400 2 480 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,050 930 -120 -11.43 13 5,300 4,311,500 2 481 PEGE Panca Global Kapital Tbk. --U9---2 133 145 12 9.02 7 4,200 589,000 2 482 PEHA Phapros Tbk. --U5---2 975 985 10 1.03 18 7,600 7,387,500 2 483 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,795 1,800 5 0.28 6,313 54,175,900 98,335,360,000 1 484 PGJO Tourindo Guide Indonesia Tbk. --U----3 89 82 -7 -7.87 95 203,800 17,260,700 3 485 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 344 344 0 0.00 0 0 0 2 486 PICO Pelangi Indah Canindo Tbk --U3---2 740 750 10 1.35 247 1,841,100 1,381,670,500 2 487 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 920 915 -5 -0.54 4 2,700 2,470,500 1 488 PKPK Perdana Karya Perkasa Tbk --U2---2 65 63 -2 -3.08 1,346 13,240,700 897,037,200 2 489 PLAS Polaris Investama Tbk --U9---2 50 50 0 0.00 0 0 0 2 490 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,150 3,150 0 0.00 0 0 0 1 491 PMJS Putra Mandiri Jembar Tbk. --U9---2 134 134 0 0.00 313 994,400 132,865,600 2 492 PNBN Bank Pan Indonesia Tbk --M8K--1 1,165 1,150 -15 -1.29 203 1,616,400 1,865,099,500 1 493 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 5 800 40,000 1 494 PNIN Paninvest Tbk. --U8---1 1,010 1,000 -10 -0.99 39 342,700 343,941,500 1 495 PNLF Panin Financial Tbk. --S8K--1 268 266 -2 -0.75 392 15,990,100 4,256,111,400 1 496 PNSE Pudjiadi & Sons Tbk. --U9---2 414 414 0 0.00 0 0 0 2 497 POLA Pool Advista Finance Tbk. --U8---2 129 135 6 4.65 189 1,049,700 139,863,000 2 498 POLI Pollux Investasi Internasional Tbk. --U6---2 1,380 1,050 -330 -23.91 7 1,000 1,222,000 2 499 POLL Pollux Properti Indonesia Tbk. --U6---1 10,500 10,525 25 0.24 1,225 379,600 3,986,055,000 1 500 POLU Golden Flower Tbk. --U4---2 2,130 2,130 0 0.00 0 0 0 2 501 POLY Asia Pacific Fibers Tbk --U4---2 59 55 -4 -6.78 250 3,017,300 171,349,600 2 502 POOL Pool Advista Indonesia Tbk. --D9---2 156 156 0 0.00 0 0 0 2 503 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 500 590 90 18.00 8 900 497,500 2 504 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 10 30,200 1,510,000 2 505 POWR Cikarang Listrindo Tbk. --M7---2 895 890 -5 -0.56 120 1,646,300 1,470,057,000 2 506 PPRE PP Presisi Tbk. --U7---1 199 191 -8 -4.02 2,863 11,132,900 2,180,181,600 1 507 PPRO PP Properti Tbk. --S6K--1 57 56 -1 -1.75 788 40,310,900 2,254,385,000 1 508 PRAS Prima Alloy Steel Universal Tbk. --U4---1 135 135 0 0.00 1 100 13,500 1 509 PRDA Prodia Widyahusada Tbk. --U9---1 3,700 3,690 -10 -0.27 11 24,500 90,386,000 1 510 PRIM Royal Prima Tbk. --U9---2 326 338 12 3.68 53 274,300 87,388,600 2 511 PSAB J Resources Asia Pasifik Tbk. --M2---2 244 262 18 7.38 2,259 87,741,400 21,993,827,000 2 512 PSDN Prasidha Aneka Niaga Tbk --U5---2 181 121 -60 -33.15 4 167,700 29,174,700 2 513 PSGO Palma Serasih Tbk. --U5---2 159 157 -2 -1.26 81 87,400 13,631,600 2 514 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 0 0.00 0 0 0 2 515 PSSI Pelita Samudera Shipping Tbk. --U7---1 169 166 -3 -1.78 16 47,800 7,923,500 1 516 PTBA Bukit Asam Tbk. --S2BXO1 2,330 2,240 -90 -3.86 5,046 30,619,900 69,368,703,000 1 517 PTIS Indo Straits Tbk. --U7---1 80 80 0 0.00 0 0 0 1 518 PTPP PP (Persero) Tbk. --S6XXO1 1,435 1,395 -40 -2.79 2,459 14,315,500 19,989,559,500 1 519 PTRO Petrosea Tbk. --S2---1 1,545 1,535 -10 -0.65 102 633,600 969,889,500 1 520 PTSN Sat Nusapersada Tbk --M4---1 246 242 -4 -1.63 51 370,600 90,575,400 1 521 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 4,550 0 0.00 0 0 0 2 522 PUDP Pudjiadi Prestige Tbk. --U9---1 326 326 0 0.00 0 0 0 1 523 PURA Putra Rajawali Kencana Tbk. --U7---2 178 240 62 34.83 12,951 139,488,300 31,247,730,200 2 524 PURE Trinitan Metals and Minerals Tbk. --U3---1 218 208 -10 -4.59 655 4,817,900 1,019,724,800 1 525 PWON Pakuwon Jati Tbk. --S6B3O1 545 535 -10 -1.83 2,094 19,097,100 10,273,336,500 1 526 PYFA Pyridam Farma Tbk --U5---2 185 185 0 0.00 0 0 0 2 527 PZZA Sarimelati Kencana Tbk. --U9---1 1,005 1,000 -5 -0.50 121 346,800 349,587,500 1 528 RAJA Rukun Raharja Tbk. --S7---1 140 139 -1 -0.71 109 333,700 46,743,800 1 529 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,085 1,080 -5 -0.46 841 2,357,100 2,551,467,500 1 530 RANC Supra Boga Lestari Tbk. --U9---1 312 314 2 0.64 9 106,700 33,099,200 1 531 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 70 70 0 0.00 316 452,700 32,239,100 1 532 RDTX Roda Vivatex Tbk --U6---1 5,025 5,100 75 1.49 2 600 3,060,000 1 533 REAL Repower Asia Indonesia Tbk. --U6---2 294 366 72 24.49 11,768 30,998,100 10,418,521,600 2 534 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 169 117 -52 -30.77 1 100 11,700 1 535 RICY Ricky Putra Globalindo Tbk --U4---1 153 154 1 0.65 1 100 15,400 1 536 RIGS Rig Tenders Indonesia Tbk. --U7---2 204 200 -4 -1.96 5 71,600 14,360,000 2 537 RIMO Rimo International Lestari Tbk --U6---2 50 50 0 0.00 0 0 0 2 538 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 520 510 -10 -1.92 66 375,100 194,361,000 2 539 RMBA Bentoel Internasional Investama Tbk. --U5---1 322 320 -2 -0.62 2 300 94,000 1 540 RODA Pikko Land Development Tbk. --U6---2 53 50 -3 -5.66 344 28,983,000 1,454,352,600 2 541 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,285 1,295 10 0.78 18 25,500 32,920,500 1 542 RUIS Radiant Utama Interinsco Tbk. --U2---2 224 222 -2 -0.89 1 900 199,800 2 543 SAFE Steady Safe Tbk --U7---2 208 208 0 0.00 69 327,700 67,710,200 2 544 SAME Sarana Meditama Metropolitan Tbk. --U9---2 200 180 -20 -10.00 13 120,100 23,623,200 2 545 SAPX Satria Antaran Prima Tbk. --U7---2 935 935 0 0.00 0 0 0 2 546 SATU Kota Satu Properti Tbk. --U6---2 73 58 -15 -20.55 264 3,550,300 226,937,800 2 547 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 2,700 0 0.00 0 0 0 2 548 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,200 0 0.00 6 7,500 68,350,000 1 549 SCMA Surya Citra Media Tbk. --S9XXO1 1,500 1,475 -25 -1.67 1,707 19,740,100 29,383,414,000 1 550 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 29,000 0 0.00 0 0 0 2 551 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 0 0.00 1 100 5,000 2 552 SDPC Millennium Pharmacon International Tbk. --U9---1 112 92 -20 -17.86 798 12,376,700 1,132,005,700 1 553 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 750 800 50 6.67 2 1,000 799,500 1 554 SFAN Surya Fajar Capital Tbk. --U9---2 985 965 -20 -2.03 24 41,700 40,543,000 2 555 SGRO Sampoerna Agro Tbk. --U1---1 2,400 2,400 0 0.00 0 0 0 1 556 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,140 3,140 0 0.00 0 0 0 2 557 SHIP Sillo Maritime Perdana Tbk. --M7---2 750 745 -5 -0.67 25 242,400 181,498,000 2 558 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,200 1,195 -5 -0.42 667 1,632,400 1,949,360,000 1 559 SILO Siloam International Hospitals Tbk. --M9---1 6,600 6,600 0 0.00 135 81,200 535,252,500 1 560 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 561 SIMP Salim Ivomas Pratama Tbk. --M1---1 376 378 2 0.53 359 4,686,500 1,774,764,600 1 562 SINI Singaraja Putra Tbk. --U3---2 1,310 1,440 130 9.92 40 78,600 101,503,000 2 563 SIPD Sierad Produce Tbk. --U3---2 835 990 155 18.56 4 10,100 10,039,500 2 564 SKBM Sekar Bumi Tbk. --U5---2 352 352 0 0.00 2 2,200 774,400 2 565 SKLT Sekar Laut Tbk. --U5---2 1,610 1,610 0 0.00 0 0 0 2 566 SKRN Superkrane Mitra Utama Tbk. --S6---2 520 540 20 3.85 26 126,200 65,936,500 2 567 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 60 61 1 1.67 882 8,904,900 561,310,700 2 568 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,890 4,830 -60 -1.23 27 13,900 67,752,000 2 569 SMAR Smart Tbk. --U1---2 3,740 3,740 0 0.00 4 900 3,370,000 2 570 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 354 334 -20 -5.65 871 7,495,600 2,549,640,200 1 571 SMCB Solusi Bangun Indonesia Tbk. --U3---1 995 990 -5 -0.50 22 75,500 74,861,500 1 572 SMDM Suryamas Dutamakmur Tbk. --U6---2 123 120 -3 -2.44 2 3,400 381,600 2 573 SMDR Samudera Indonesia Tbk. --U7---1 224 228 4 1.79 30 93,800 21,205,000 1 574 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 12,300 12,300 0 0.00 3,199 3,721,400 45,846,472,500 1 575 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 210 210 0 0.00 99 54,200 11,423,400 1 576 SMMA Sinarmas Multiartha Tbk. --U8---1 15,225 15,225 0 0.00 0 0 0 1 577 SMMT Golden Eagle Energy Tbk. --U2---2 110 112 2 1.82 6 49,700 5,467,400 2 578 SMRA Summarecon Agung Tbk. --S6K--1 910 865 -45 -4.95 2,015 21,165,300 18,598,417,000 1 579 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 580 SMSM Selamat Sempurna Tbk. --S4K--1 1,365 1,370 5 0.37 288 1,057,300 1,442,681,500 1 581 SOCI Soechi Lines Tbk. --M7---1 153 150 -3 -1.96 510 4,296,700 652,018,300 1 582 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 5,275 0 0.00 0 0 0 1 583 SOSS Shield On Service Tbk. --U9---2 398 398 0 0.00 0 0 0 2 584 SOTS Satria Mega Kencana Tbk. --U9---2 242 242 0 0.00 0 0 0 2 585 SPMA Suparma Tbk. --U3---1 310 298 -12 -3.87 11 12,300 3,720,800 1 586 SPTO Surya Pertiwi Tbk. --S9---2 850 850 0 0.00 104 3,061,300 2,602,105,500 2 587 SQMI Wilton Makmur Indonesia Tbk. --U9---2 264 284 20 7.58 3,160 27,317,400 7,646,660,800 2 588 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 272 260 -12 -4.41 14 88,600 23,205,600 1 589 SRIL Sri Rejeki Isman Tbk. --S4LKO1 238 236 -2 -0.84 700 8,632,200 2,053,999,800 1 590 SRSN Indo Acidatama Tbk --U3---1 55 55 0 0.00 78 5,284,600 290,682,500 1 591 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,670 3,650 -20 -0.54 8 15,600 56,954,000 2 592 SSIA Surya Semesta Internusa Tbk. --S6K--1 665 685 20 3.01 1,846 42,162,800 28,490,525,000 1 593 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 795 780 -15 -1.89 317 20,047,100 15,801,454,000 1 594 SSTM Sunson Textile Manufacture Tbk --U4---2 500 500 0 0.00 0 0 0 2 595 STAR Buana Artha Anugerah Tbk. --U4---1 160 159 -1 -0.62 31 408,600 64,925,000 1 596 STTP Siantar Top Tbk. --U5---2 4,250 4,000 -250 -5.88 40 66,000 263,984,000 2 597 SUGI Sugih Energy Tbk. --U9---2 50 50 0 0.00 0 0 0 2 598 SULI SLJ Global Tbk. --U3---1 50 51 1 2.00 14 1,513,300 75,665,200 1 599 SUPR Solusi Tunas Pratama Tbk. --U7---2 3,240 3,240 0 0.00 0 0 0 2 600 SURE Super Energy Tbk. --U2---2 3,000 3,000 0 0.00 0 0 0 2 601 SWAT Sriwahana Adityakarta Tbk. --U3---2 90 87 -3 -3.33 120 666,700 58,849,300 2 602 TALF Tunas Alfin Tbk. --U3---2 264 264 0 0.00 0 0 0 2 603 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 260 250 -10 -3.85 919 23,372,900 5,784,347,600 2 604 TARA Sitara Propertindo Tbk. --U6---1 198 198 0 0.00 0 0 0 1 605 TAXI Express Transindo Utama Tbk. --U7---1 50 50 0 0.00 0 0 0 1 606 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,190 1,170 -20 -1.68 3,313 65,572,200 77,630,323,000 1 607 TBLA Tunas Baru Lampung Tbk. --S5K--1 855 865 10 1.17 272 580,100 505,107,500 1 608 TBMS Tembaga Mulia Semanan Tbk. --U3---2 845 845 0 0.00 0 0 0 2 609 TCID Mandom Indonesia Tbk. --U5---1 9,950 9,800 -150 -1.51 8 3,500 34,320,000 1 610 TCPI Transcoal Pacific Tbk. --U7---2 5,825 6,175 350 6.01 7,247 5,988,800 35,874,487,500 2 611 TDPM Tridomain Performance Materials Tbk. --U3---1 199 200 1 0.50 20 3,492,400 698,549,000 1 612 TEBE Dana Brata Luhur Tbk. --U7---2 1,810 1,805 -5 -0.28 979 3,872,600 7,014,568,500 2 613 TELE Tiphone Mobile Indonesia Tbk. --M9---1 226 216 -10 -4.42 2,212 42,611,700 9,344,637,400 1 614 TFAS Telefast Indonesia Tbk. --U9---2 150 160 10 6.67 99 284,500 45,720,100 2 615 TFCO Tifico Fiber Indonesia Tbk. --U4---2 428 430 2 0.47 3 300 128,800 2 616 TGKA Tigaraksa Satria Tbk. --U9---2 5,000 5,000 0 0.00 0 0 0 2 617 TGRA Terregra Asia Energy Tbk. --U7---1 105 108 3 2.86 425 2,114,600 229,461,400 1 618 TIFA Tifa Finance Tbk. --U8---2 222 222 0 0.00 0 0 0 2 619 TINS Timah Tbk. --S2K--1 740 735 -5 -0.68 674 7,398,400 5,472,737,000 1 620 TIRA Tira Austenite Tbk --U9---2 282 282 0 0.00 0 0 0 2 621 TIRT Tirta Mahakam Resources Tbk --U3---1 53 53 0 0.00 1 100 5,300 1 622 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 9,900 9,550 -350 -3.54 1,857 1,048,700 10,144,165,000 1 623 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,900 3,860 -40 -1.03 5,412 60,391,600 233,945,204,000 1 624 TMAS Temas Tbk. --M7---1 94 92 -2 -2.13 98 1,116,600 104,766,600 1 625 TMPO Tempo Intimedia Tbk. --U9---2 155 155 0 0.00 0 0 0 2 626 TNCA Trimuda Nuansa Citra Tbk. --M7---2 266 266 0 0.00 2 900 239,400 2 627 TOBA Toba Bara Sejahtra Tbk. --U2---1 354 350 -4 -1.13 5 210,100 73,731,000 1 628 TOPS Totalindo Eka Persada Tbk. --U6K--1 184 170 -14 -7.61 209 1,216,400 213,604,700 1 629 TOTL Total Bangun Persada Tbk. --S6---1 410 410 0 0.00 91 4,751,100 1,948,505,000 1 630 TOTO Surya Toto Indonesia Tbk. --U3---2 260 264 4 1.54 15 18,200 4,780,800 2 631 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 845 840 -5 -0.59 10,765 44,578,000 37,343,030,500 1 632 TPIA Chandra Asri Petrochemical Tbk. --U3XXO2 9,075 8,925 -150 -1.65 1,812 8,303,900 74,712,370,000 2 633 TPMA Trans Power Marine Tbk. --U7---2 288 288 0 0.00 8 1,086,600 312,940,400 2 634 TRAM Trada Alam Minera Tbk. --U2---1 50 50 0 0.00 0 0 0 1 635 TRIL Triwira Insanlestari Tbk. --U9---2 50 50 0 0.00 0 0 0 2 636 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 135 140 5 3.70 2 600 85,000 1 637 TRIN Perintis Triniti Properti Tbk. --U6---2 260 248 -12 -4.62 542 7,300,000 1,847,392,400 2 638 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 639 TRIS Trisula International Tbk. --U4---2 298 300 2 0.67 176 1,389,100 415,891,400 2 640 TRST Trias Sentosa Tbk. --U3---1 380 380 0 0.00 0 0 0 1 641 TRUK Guna Timur Raya Tbk. --S7---2 95 95 0 0.00 10 201,800 19,101,400 2 642 TRUS Trust Finance Indonesia Tbk --U8---2 300 300 0 0.00 0 0 0 2 643 TSPC Tempo Scan Pacific Tbk. --U5---1 1,335 1,295 -40 -3.00 53 180,900 236,325,500 1 644 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,400 3,390 -10 -0.29 2 2,100 7,120,000 2 645 TURI Tunas Ridean Tbk. --U9---1 1,025 925 -100 -9.76 42 1,519,400 1,397,050,000 1 646 UCID Uni-Charm Indonesia Tbk. --U4---1 1,880 1,860 -20 -1.06 283 1,193,600 2,221,599,500 1 647 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,575 1,635 60 3.81 374 1,450,300 2,351,638,000 1 648 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,820 3,820 0 0.00 0 0 0 1 649 UNIT Nusantara Inti Corpora Tbk --U4---2 168 167 -1 -0.60 2 1,900 317,300 2 650 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 99 96 -3 -3.03 19 45,800 4,380,300 1 651 UNTR United Tractors Tbk. --S9BXO1 20,025 19,975 -50 -0.25 3,582 2,561,900 51,134,242,500 1 652 UNVR Unilever Indonesia Tbk. --M5BXO1 8,250 8,225 -25 -0.30 2,985 4,297,800 35,263,062,500 1 653 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,820 1,815 -5 -0.27 8 10,700 19,449,500 2 654 VICO Victoria Investama Tbk. --U8---1 102 112 10 9.80 8 39,600 4,164,500 1 655 VINS Victoria Insurance Tbk. --U8---2 118 119 1 0.85 32 273,700 32,286,300 2 656 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 849 66,501,000 3,325,050,000 1 657 VOKS Voksel Electric Tbk. --U4---1 270 278 8 2.96 20 100,100 27,888,400 1 658 VRNA Verena Multi Finance Tbk. --U8---2 130 130 0 0.00 0 0 0 2 659 WAPO Wahana Pronatural Tbk. --U9---2 80 84 4 5.00 1 100 8,400 2 660 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 282 274 -8 -2.84 632 5,437,900 1,509,335,200 1 661 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 151 151 0 0.00 203 2,043,700 307,271,600 1 662 WICO Wicaksana Overseas International Tbk. --U9---2 550 500 -50 -9.09 5 500 252,000 2 663 WIIM Wismilak Inti Makmur Tbk. --S5---1 150 146 -4 -2.67 138 1,788,500 264,024,500 1 664 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,985 1,930 -55 -2.77 2,025 6,458,200 12,547,490,500 1 665 WINS Wintermar Offshore Marine Tbk. --U7---1 101 100 -1 -0.99 79 47,144,800 4,706,431,700 1 666 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 262 264 2 0.76 10 77,400 19,759,800 1 667 WOOD Integra Indocabinet Tbk. --S5K--1 482 464 -18 -3.73 1,366 12,154,500 5,723,587,600 1 668 WOWS Ginting Jaya Energi Tbk. --U2---2 135 135 0 0.00 440 3,858,100 526,124,300 2 669 WSBP Waskita Beton Precast Tbk. --S3K--1 270 266 -4 -1.48 1,319 22,325,400 5,975,334,800 1 670 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,305 1,255 -50 -3.83 2,471 19,165,100 24,288,511,500 1 671 WTON Wijaya Karya Beton Tbk. --S3K--1 402 382 -20 -4.98 1,176 10,591,400 4,118,726,000 1 672 YELO Yelooo Integra Datanet Tbk. --S9---2 72 72 0 0.00 399 4,121,300 296,953,900 2 673 YPAS Yanaprima Hastapersada Tbk --U3---2 535 530 -5 -0.93 2 3,000 1,590,000 2 674 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 169 200 31 18.34 7 6,500 1,244,000 2 675 ZBRA Zebra Nusantara Tbk --U9---2 77 74 -3 -3.90 76 663,700 51,163,100 2 676 ZINC Kapuas Prima Coal Tbk. --U2---2 364 348 -16 -4.40 1,578 68,248,100 24,896,984,600 2 677 ZONE Mega Perintis Tbk. --U4---2 498 496 -2 -0.40 59 438,100 217,574,200 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------