STOCK QUOTATION ------------------- DATE : Wednesday, 01 April 2020 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------ S T O C K No. ------------------------------------------------------------------ Remarks Prev. Close Change % Freq Volume Value B Code N A M E --- --------------- -------------------------------------------------- -------- ---------- ---------- -------- -------- ---------- ------------------ -------------------- --- 1 AALI Astra Agro Lestari Tbk. --M1K--1 5,400 5,275 -125 -2.31 1,485 2,977,400 16,304,552,500 1 2 ABBA Mahaka Media Tbk. --U9---2 51 50 -1 -1.96 184 4,130,200 209,642,700 2 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 5,575 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. --U9---1 1,435 1,345 -90 -6.27 6 1,100 1,507,000 1 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,300 1,290 -10 -0.77 2,182 7,736,700 10,031,770,000 1 6 ACST Acset Indonusa Tbk. --U6---1 232 290 58 25.00 1,536 19,142,300 5,419,201,200 1 7 ADES Akasha Wira International Tbk. --U5---2 700 730 30 4.29 21 61,800 46,304,000 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 535 505 -30 -5.61 2,280 29,961,000 15,743,461,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,175 7,200 25 0.35 651 786,600 5,771,027,500 1 10 ADMG Polychem Indonesia Tbk --U3---1 94 97 3 3.19 69 458,600 44,353,300 1 11 ADRO Adaro Energy Tbk. --M2BX-1 990 1,020 30 3.03 7,248 56,063,700 55,916,553,500 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 430 462 32 7.44 18 241,600 101,733,200 2 13 AGII Aneka Gas Industri Tbk. --M3---1 540 505 -35 -6.48 52 101,700 52,217,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 98 96 -2 -2.04 320 1,652,200 163,100,300 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 145 135 -10 -6.90 24 37,400 5,184,000 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 51 1 2.00 17 74,700 3,755,500 2 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 180 0 0.00 0 0 0 2 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 168 0 0.00 0 0 0 1 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 0 0.00 0 0 0 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 256 256 0 0.00 0 0 0 2 21 AKRA AKR Corporindo Tbk. --M9XX-1 1,975 1,930 -45 -2.28 1,443 17,696,800 34,312,626,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 244 254 10 4.10 13 283,600 70,598,400 2 23 ALDO Alkindo Naratama Tbk. --U3---2 466 438 -28 -6.01 6 2,300 1,033,800 2 24 ALKA Alakasa Industrindo Tbk --U3---2 374 394 20 5.35 1 100 39,400 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 208 208 0 0.00 4 17,700 3,681,600 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 398 372 -26 -6.53 3 300 112,200 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 296 296 0 0.00 0 0 0 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 250 234 -16 -6.40 315 1,770,200 422,494,400 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 193 190 -3 -1.55 12 19,100 3,649,600 2 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,500 2,330 -170 -6.80 3 10,000 23,300,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 284 284 0 0.00 0 0 0 2 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,380 2,360 -20 -0.84 1 100 236,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 800 755 -45 -5.62 28 86,900 68,152,000 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 5 2,500 125,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 610 570 -40 -6.56 1 100 57,000 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 450 436 -14 -3.11 7,463 81,224,700 36,294,336,800 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 160 160 0 0.00 0 0 0 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 720 720 0 0.00 0 0 0 2 39 APII Arita Prima Indonesia Tbk. --U9---2 220 220 0 0.00 0 0 0 2 40 APLI Asiaplast Industries Tbk. --U3---1 140 134 -6 -4.29 1 100 13,400 1 41 APLN Agung Podomoro Land Tbk. --M6K--1 90 88 -2 -2.22 756 5,778,200 518,979,000 1 42 APOL Arpeni Pratama Ocean Line Tbk. --U7---1 50 50 0 0.00 0 0 0 1 43 ARGO Argo Pantes Tbk --U4---2 825 825 0 0.00 0 0 0 2 44 ARII Atlas Resources Tbk. --U2---2 600 595 -5 -0.83 9 1,000 633,500 2 45 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,490 1,490 0 0.00 0 0 0 2 46 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 47 ARNA Arwana Citramulia Tbk. XDM3---1 350 348 -2 -0.57 76 2,910,400 1,012,962,200 1 48 ARTA Arthavest Tbk --U9---2 400 400 0 0.00 0 0 0 2 49 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 0 0.00 0 0 0 1 50 ARTO Bank Artos Indonesia Tbk. XRU8---2 735 915 180 24.49 9 32,600 29,829,000 2 51 ASBI Asuransi Bintang Tbk. --U8---2 252 252 0 0.00 0 0 0 2 52 ASDM Asuransi Dayin Mitra Tbk. --U8---1 950 950 0 0.00 0 0 0 1 53 ASGR Astra Graphia Tbk. --U9---1 815 795 -20 -2.45 38 31,100 25,338,500 1 54 ASII Astra International Tbk. --M4BX-1 3,900 3,770 -130 -3.33 12,568 78,042,900 302,957,864,000 1 55 ASJT Asuransi Jasa Tania Tbk. --U8---2 101 94 -7 -6.93 45 91,200 8,684,700 2 56 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,230 1,195 -35 -2.85 6 2,300 2,771,000 1 57 ASPI Andalan Sakti Primaindo Tbk. --U6---2 380 378 -2 -0.53 495 12,827,800 4,892,189,600 2 58 ASRI Alam Sutera Realty Tbk. --M6---1 104 104 0 0.00 881 7,037,600 732,205,200 1 59 ASRM Asuransi Ramayana Tbk. --U8---2 1,970 1,975 5 0.25 2 600 1,185,000 2 60 ASSA Adi Sarana Armada Tbk. --M7K--1 288 276 -12 -4.17 388 8,001,300 2,289,059,000 1 61 ATIC Anabatic Technologies Tbk. --U9---1 720 720 0 0.00 0 0 0 1 62 AUTO Astra Otoparts Tbk. --M4---1 785 770 -15 -1.91 216 421,100 330,095,500 1 63 AYLS Agro Yasa Lestari Tbk. --U9---2 50 51 1 2.00 122 2,405,100 122,872,900 2 64 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 1 1,200 60,000 2 65 BACA Bank Capital Indonesia Tbk. --U8---2 450 450 0 0.00 18 42,100 18,460,000 2 66 BAJA Saranacentral Bajatama Tbk. --U3---2 50 56 6 12.00 667 8,361,700 453,874,000 2 67 BALI Bali Towerindo Sentra Tbk. --U7---2 695 650 -45 -6.47 8 10,800 7,095,000 2 68 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 0 0.00 0 0 0 1 69 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 10 5,000 250,000 2 70 BATA Sepatu Bata Tbk. --U4---1 610 590 -20 -3.28 4 1,400 827,500 1 71 BAYU Bayu Buana Tbk --U9---2 970 965 -5 -0.52 3 400 384,500 2 72 BBCA Bank Central Asia Tbk. --M8B3-1 27,625 27,400 -225 -0.81 21,279 30,566,300 852,200,672,500 1 73 BBHI Bank Harda Internasional Tbk. --U8---2 79 88 9 11.39 14 41,400 3,372,000 2 74 BBKP Bank Bukopin Tbk. --M8---1 99 98 -1 -1.01 1,350 18,451,500 1,870,936,900 1 75 BBLD Buana Finance Tbk. --U8---2 438 438 0 0.00 0 0 0 2 76 BBMD Bank Mestika Dharma Tbk. --U8---1 1,320 1,230 -90 -6.82 5 4,600 5,660,000 1 77 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 3,820 3,680 -140 -3.66 14,606 86,485,500 329,663,872,000 1 78 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,020 2,930 -90 -2.98 40,775 271,743,600 810,867,167,000 1 79 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 0 0.00 0 0 0 1 80 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 840 835 -5 -0.60 4,678 44,090,900 37,588,179,000 1 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 280 280 0 0.00 6 5,200 1,389,400 1 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 156 160 4 2.56 12 19,100 3,055,900 1 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 450 0 0.00 0 0 0 2 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 0 0.00 2 150,200 7,510,000 2 85 BDMN Bank Danamon Indonesia Tbk. CDU8---1 2,090 2,110 20 0.96 3,437 10,610,700 22,311,428,000 1 86 BEEF Estika Tata Tiara Tbk. --M1---2 226 214 -12 -5.31 349 820,200 181,605,200 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 4 4,200 210,000 2 88 BELL Trisula Textile Industries Tbk. --U4---2 675 655 -20 -2.96 6 379,800 248,769,000 2 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 238 228 -10 -4.20 179 1,763,600 424,642,000 2 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 102 96 -6 -5.88 944 16,725,500 1,644,506,300 1 91 BFIN BFI Finance Indonesia Tbk. --M8---2 240 240 0 0.00 109 1,030,700 254,580,200 2 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 6 32,600 1,630,000 2 93 BHIT MNC Investama Tbk. --M9---1 50 50 0 0.00 562 27,470,200 1,373,559,800 1 94 BIKA Binakarya Jaya Abadi Tbk. --U6---2 175 180 5 2.86 2 700 126,000 2 95 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 0 0.00 0 0 0 2 96 BINA Bank Ina Perdana Tbk. --U8---1 995 930 -65 -6.53 6 4,200 3,950,500 1 97 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 1 30,400 1,520,000 2 98 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 0 0 0 2 99 BIRD Blue Bird Tbk. --M7---1 965 915 -50 -5.18 328 598,500 566,805,000 1 100 BISI BISI International Tbk. --U1---1 620 605 -15 -2.42 102 116,500 70,478,500 1 101 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 735 725 -10 -1.36 810 5,195,200 3,844,555,500 1 102 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 438 436 -2 -0.46 1,249 3,970,400 1,764,751,400 1 103 BKDP Bukit Darmo Property Tbk --U6---2 50 50 0 0.00 0 0 0 2 104 BKSL Sentul City Tbk. --U6K--1 50 50 0 0.00 58 2,034,700 101,735,000 1 105 BKSW Bank QNB Indonesia Tbk. --U8---2 118 118 0 0.00 5 4,400 513,500 2 106 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 0 0 0 1 107 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 3,250 0 0.00 0 0 0 2 108 BLUE Berkah Prima Perkasa Tbk. --U9---2 466 468 2 0.43 118 114,200 53,505,200 2 109 BMAS Bank Maspion Indonesia Tbk. --U8---2 192 182 -10 -5.21 3 600 109,200 2 110 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,680 4,610 -70 -1.50 13,209 76,183,500 354,682,048,000 1 111 BMSR Bintang Mitra Semestaraya Tbk --U9---1 54 51 -3 -5.56 12 75,100 3,832,700 1 112 BMTR Global Mediacom Tbk. --M9K--1 191 190 -1 -0.52 2,509 27,139,100 5,109,615,200 1 113 BNBA Bank Bumi Arta Tbk. --U8---1 272 260 -12 -4.41 36 125,400 33,049,400 1 114 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 7 101,800 5,090,000 2 115 BNGA Bank CIMB Niaga Tbk. --M8K--1 615 600 -15 -2.44 382 3,119,600 1,889,254,500 1 116 BNII Bank Maybank Indonesia Tbk. --U8---1 138 139 1 0.72 70 124,300 17,221,400 1 117 BNLI Bank Permata Tbk. --M8K--1 1,035 1,010 -25 -2.42 968 5,398,100 5,472,207,500 1 118 BOGA Bintang Oto Global Tbk. --U9K--2 1,605 1,550 -55 -3.43 191 9,746,200 15,441,619,500 2 119 BOLA Bali Bintang Sejahtera Tbk. --U9---2 140 150 10 7.14 24 29,600 4,138,500 2 120 BOLT Garuda Metalindo Tbk. --U4---2 760 760 0 0.00 0 0 0 2 121 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 62 59 -3 -4.84 72 915,900 53,400,100 2 122 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,180 1,180 0 0.00 0 0 0 2 123 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 10,000 0 0.00 0 0 0 2 124 BPTR Batavia Prosperindo Trans Tbk. --M7---1 88 86 -2 -2.27 3 1,300 112,200 1 125 BRAM Indo Kordsa Tbk. --U4---1 3,950 3,950 0 0.00 1 500 1,975,000 1 126 BRIS Bank BRIsyariah Tbk. --M8---1 196 185 -11 -5.61 1,260 12,037,800 2,339,268,400 1 127 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 9 972,700 48,635,000 2 128 BRNA Berlina Tbk. --U3---2 1,000 1,000 0 0.00 0 0 0 2 129 BRPT Barito Pacific Tbk. --M3XX-1 725 745 20 2.76 18,423 200,388,300 158,132,188,500 1 130 BSDE Bumi Serpong Damai Tbk. --M6XX-1 670 650 -20 -2.99 4,401 24,740,700 16,417,148,500 1 131 BSIM Bank Sinarmas Tbk. --U8---1 500 500 0 0.00 3 1,600 800,000 1 132 BSSR Baramulti Suksessarana Tbk. --U2---2 1,880 1,880 0 0.00 0 0 0 2 133 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 1,750 0 0.00 0 0 0 2 134 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 0 0.00 1 100 5,000 2 135 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 136 BTON Betonjaya Manunggal Tbk. --U3---2 125 125 0 0.00 20 22,400 2,814,700 2 137 BTPN Bank BTPN Tbk. --U8---1 1,910 1,850 -60 -3.14 28 14,100 26,833,500 1 138 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,130 1,985 -145 -6.81 7,906 20,658,100 42,605,925,500 1 139 BUDI Budi Starch & Sweetener Tbk. --U5---1 83 82 -1 -1.20 23 248,600 20,524,300 1 140 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,160 1,190 30 2.59 29 7,400 8,636,000 2 141 BULL Buana Lintas Lautan Tbk. --M7---1 151 150 -1 -0.66 226 68,743,200 10,534,556,600 1 142 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 93 2,142,900 107,145,000 2 143 BUVA Bukit Uluwatu Villa Tbk. --U9---2 58 58 0 0.00 0 0 0 2 144 BVIC Bank Victoria International Tbk. --U8---1 57 58 1 1.75 13 80,800 4,676,900 1 145 BWPT Eagle High Plantations Tbk. --U1---1 71 68 -3 -4.23 718 56,199,600 3,859,889,900 1 146 BYAN Bayan Resources Tbk. --U2---1 14,500 14,500 0 0.00 0 0 0 1 147 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 0 0.00 5 203,800 10,190,000 2 148 CAMP Campina Ice Cream Industry Tbk. --U5---1 157 170 13 8.28 165 579,000 94,870,000 1 149 CANI Capitol Nusantara Indonesia Tbk. --U7---2 197 206 9 4.57 1 100 20,600 2 150 CARE Metro Healthcare Indonesia Tbk. --U9---2 340 340 0 0.00 4,973 21,960,900 7,753,811,800 2 151 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 0 0.00 27 282,800 14,140,000 1 152 CASA Capital Financial Indonesia Tbk. --U8---2 430 400 -30 -6.98 6 2,300 924,000 2 153 CASS Cardig Aero Services Tbk. --U7---2 540 540 0 0.00 0 0 0 2 154 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 186 183 -3 -1.61 76 89,900 16,519,000 2 155 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,200 1,230 30 2.50 4 1,500 1,845,500 1 156 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 51 51 0 0.00 44 630,400 31,650,400 2 157 CFIN Clipan Finance Indonesia Tbk. --U8---1 185 191 6 3.24 30 72,100 13,631,800 1 158 CINT Chitose Internasional Tbk. --U5---2 280 280 0 0.00 0 0 0 2 159 CITA Cita Mineral Investindo Tbk. --U2---2 1,625 1,625 0 0.00 0 0 0 2 160 CITY Natura City Developments Tbk. --U6---1 55 55 0 0.00 4 1,800 97,700 1 161 CKRA Cakra Mineral Tbk. --U2---2 76 76 0 0.00 0 0 0 2 162 CLAY Citra Putra Realty Tbk. --U9---2 2,220 2,460 240 10.81 104 1,139,100 2,543,242,000 2 163 CLEO Sariguna Primatirta Tbk. --M5K--1 372 374 2 0.54 702 8,515,000 3,211,432,400 1 164 CLPI Colorpak Indonesia Tbk. --U9---2 482 492 10 2.07 22 22,300 11,122,900 2 165 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,600 1,600 0 0.00 6 11,900 19,040,000 1 166 CMPP AirAsia Indonesia Tbk. --U7---2 184 184 0 0.00 0 0 0 2 167 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 0 0.00 1 200 10,000 1 168 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 250 0 0.00 0 0 0 2 169 CNTX Century Textile Industry Tbk. --U4---2 264 252 -12 -4.55 8 3,800 936,200 2 170 COCO Wahana Interfood Nusantara Tbk. --U5---2 880 850 -30 -3.41 3 700 590,500 2 171 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 1 100 5,000 2 172 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,940 4,750 -190 -3.85 4,179 9,473,500 45,778,596,000 1 173 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 2 1,800 90,000 2 174 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 0 0 0 1 175 CSAP Catur Sentosa Adiprana Tbk. --U9---1 378 366 -12 -3.17 1 5,000 1,830,000 1 176 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 7 2,500 125,000 2 177 CSRA Cisadane Sawit Raya Tbk. --U1---2 398 380 -18 -4.52 619 5,181,300 1,949,134,200 2 178 CTBN Citra Tubindo Tbk. --U3---1 2,370 2,370 0 0.00 0 0 0 1 179 CTRA Ciputra Development Tbk. --M6XX-1 444 420 -24 -5.41 4,424 45,201,100 19,579,302,800 1 180 CTTH Citatah Tbk. --U2---2 52 52 0 0.00 7 13,500 692,300 2 181 DADA Diamond Citra Propertindo Tbk. --U6---2 396 370 -26 -6.57 2,231 10,223,300 4,028,681,400 2 182 DART Duta Anggada Realty Tbk. --U6---1 308 308 0 0.00 0 0 0 1 183 DAYA Duta Intidaya Tbk. --U9---2 392 466 74 18.88 6 4,000 1,889,600 2 184 DEAL Dewata Freightinternational Tbk. --U7---2 116 108 -8 -6.90 789 6,239,200 683,232,700 2 185 DEFI Danasupra Erapacific Tbk. --U8---2 1,945 1,900 -45 -2.31 8 2,600 4,974,500 2 186 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 0 0 0 1 187 DFAM Dafam Property Indonesia Tbk. --U9---2 338 348 10 2.96 2 600 209,000 2 188 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 1 200 10,000 1 189 DIGI Arkadia Digital Media Tbk. --U9---2 1,690 1,690 0 0.00 0 0 0 2 190 DILD Intiland Development Tbk. --U6---1 250 258 8 3.20 53 555,500 143,187,400 1 191 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,105 1,070 -35 -3.17 20 12,300 12,732,000 2 192 DKFT Central Omega Resources Tbk. --M2---2 81 83 2 2.47 167 1,192,500 96,044,300 2 193 DLTA Delta Djakarta Tbk. --U5---1 4,750 4,780 30 0.63 2 200 957,000 1 194 DMAS Puradelta Lestari Tbk. --M6K--1 143 142 -1 -0.70 3,995 42,247,800 6,011,098,700 1 195 DMMX Digital Mediatama Maxima Tbk. --U9---2 66 62 -4 -6.06 286 3,804,700 240,473,300 2 196 DMND Diamond Food Indonesia Tbk. --U5---1 955 990 35 3.66 24 20,300 19,336,500 1 197 DNAR Bank Oke Indonesia Tbk. --U8---1 270 252 -18 -6.67 3 400 100,800 1 198 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,500 0 0.00 1 200 700,000 2 199 DOID Delta Dunia Makmur Tbk. --M2---1 102 101 -1 -0.98 420 9,263,100 935,634,600 1 200 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 194 194 0 0.00 0 0 0 1 201 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 86 0 0.00 0 0 0 1 202 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 77 79 2 2.60 14 6,500 509,400 1 203 DSNG Dharma Satya Nusantara Tbk. --M1---1 328 330 2 0.61 125 806,500 260,325,200 1 204 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 19,750 0 0.00 0 0 0 1 205 DUCK Jaya Bersama Indo Tbk. --U9---1 354 442 88 24.86 393 7,832,100 2,660,291,600 1 206 DUTI Duta Pertiwi Tbk --U6---2 4,990 4,990 0 0.00 0 0 0 2 207 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,100 2,120 20 0.95 11 2,700 5,711,000 1 208 DWGL Dwi Guna Laksana Tbk. --U9---2 260 258 -2 -0.77 7 3,100 756,400 2 209 DYAN Dyandra Media International Tbk. --M9---1 50 50 0 0.00 9 19,800 990,000 1 210 EAST Eastparc Hotel Tbk. --M9---2 56 55 -1 -1.79 67 2,416,200 135,224,300 2 211 ECII Electronic City Indonesia Tbk. --U9---2 780 780 0 0.00 1 1,200 936,000 2 212 EKAD Ekadharma International Tbk. --U3---1 840 800 -40 -4.76 118 140,600 117,508,500 1 213 ELSA Elnusa Tbk. --M2K--1 151 141 -10 -6.62 1,966 42,072,000 6,225,794,100 1 214 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 0 0 0 1 215 EMDE Megapolitan Developments Tbk. --U6---2 199 199 0 0.00 1 2,000 398,000 2 216 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 0 0.00 1 200 1,000,000 1 217 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 12 512,200 25,610,000 2 218 ENVY Envy Technologies Indonesia Tbk. --U9---2 140 131 -9 -6.43 66 385,400 50,487,400 2 219 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,350 2,190 -160 -6.81 1 1,000 2,190,000 2 220 ERAA Erajaya Swasembada Tbk. --M9XX-1 935 885 -50 -5.35 6,733 26,749,300 25,170,799,000 1 221 ERTX Eratex Djaja Tbk. --U4---2 119 125 6 5.04 1 200 25,000 2 222 ESIP Sinergi Inti Plastindo Tbk. --U3---2 161 176 15 9.32 12 27,100 4,628,300 2 223 ESSA Surya Esa Perkasa Tbk. --M2K--1 135 135 0 0.00 102 861,100 116,517,200 1 224 ESTA Esta Multi Usaha Tbk. --U9---2 127 120 -7 -5.51 801 4,405,400 536,717,900 2 225 ESTI Ever Shine Tex Tbk. --U4---1 50 50 0 0.00 0 0 0 1 226 ETWA Eterindo Wahanatama Tbk --U3---1 50 50 0 0.00 2 3,500 175,000 1 227 EXCL XL Axiata Tbk. --M7BX-1 2,000 1,950 -50 -2.50 4,791 12,908,300 25,429,143,500 1 228 FAST Fast Food Indonesia Tbk. --U9---2 1,000 1,015 15 1.50 3 300 298,500 2 229 FASW Fajar Surya Wisesa Tbk. XDU3---1 7,025 7,025 0 0.00 0 0 0 1 230 FILM MD Pictures Tbk. --U9---1 163 155 -8 -4.91 180 800,600 124,863,200 1 231 FINN First Indo American Leasing Tbk. --U8---2 50 50 0 0.00 0 0 0 2 232 FIRE Alfa Energi Investama Tbk. --U2---2 136 129 -7 -5.15 1,537 8,939,900 1,219,191,400 2 233 FISH FKS Multi Agro Tbk. --U9---2 2,000 2,000 0 0.00 0 0 0 2 234 FITT Hotel Fitra International Tbk. --U9---2 55 54 -1 -1.82 19 11,800 631,900 2 235 FMII Fortune Mate Indonesia Tbk --U6---2 680 680 0 0.00 0 0 0 2 236 FOOD Sentra Food Indonesia Tbk. --U5---2 84 82 -2 -2.38 53 122,100 10,177,400 2 237 FORU Fortune Indonesia Tbk --U9---2 110 110 0 0.00 0 0 0 2 238 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 0 0.00 3 50,200 2,510,000 1 239 FPNI Lotte Chemical Titan Tbk. --U3---2 74 73 -1 -1.35 40 285,800 21,529,800 2 240 FREN Smartfren Telecom Tbk. --U7---1 62 59 -3 -4.84 2,193 66,626,400 4,095,139,600 1 241 FUJI Fuji Finance Indonesia Tbk. --U8---2 103 110 7 6.80 7 31,600 3,949,600 2 242 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 0 0 0 1 243 GDST Gunawan Dianjaya Steel Tbk. --U3---2 51 58 7 13.73 725 11,506,900 643,679,500 2 244 GDYR Goodyear Indonesia Tbk. --U4---1 1,590 1,590 0 0.00 0 0 0 1 245 GEMA Gema Grahasarana Tbk. --U9---2 344 350 6 1.74 1 500 175,000 2 246 GEMS Golden Energy Mines Tbk. --U2---1 2,550 2,550 0 0.00 0 0 0 1 247 GGRM Gudang Garam Tbk. --M5B3-1 41,100 40,050 -1,050 -2.55 2,980 1,510,200 62,410,832,500 1 248 GGRP Gunung Raja Paksi Tbk. --U3---2 298 292 -6 -2.01 8 10,400 3,096,000 2 249 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,490 1,490 0 0.00 0 0 0 1 250 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 181 182 1 0.55 2,136 18,902,900 3,476,639,500 1 251 GJTL Gajah Tunggal Tbk. --M4---1 296 290 -6 -2.03 224 1,658,500 488,861,400 1 252 GLOB Global Teleshop Tbk. --U9---2 350 350 0 0.00 0 0 0 2 253 GLVA Galva Technologies Tbk. --U9---2 206 193 -13 -6.31 34 29,400 5,837,600 2 254 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 68 66 -2 -2.94 268 6,227,600 418,967,100 1 255 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,975 18,700 -275 -1.45 1 100 1,870,000 2 256 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 179 179 0 0.00 15 303,100 58,681,700 2 257 GOLL Golden Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 258 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,160 1,190 30 2.59 94 139,100 165,935,000 1 259 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 0 0.00 6 43,000 2,150,000 1 260 GREN Evergreen Invesco Tbk. --U9---1 328 328 0 0.00 0 0 0 1 261 GSMF Equity Development Investment Tbk. --U8---2 116 114 -2 -1.72 1 100 11,400 2 262 GTBO Garda Tujuh Buana Tbk --U2---2 78 75 -3 -3.85 6 600 45,900 2 263 GWSA Greenwood Sejahtera Tbk. --U6---1 84 82 -2 -2.38 13 61,200 5,038,100 1 264 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 0 0 0 1 265 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 266 HDFA Radana Bhaskara Finance Tbk. --U8---1 140 140 0 0.00 7 700 102,500 1 267 HDIT Hensel Davest Indonesia Tbk. --U9---1 575 575 0 0.00 0 0 0 1 268 HDTX Panasia Indo Resources Tbk. --U4---1 120 120 0 0.00 0 0 0 1 269 HEAL Medikaloka Hermina Tbk. --U9---1 2,170 2,030 -140 -6.45 71 160,500 336,127,000 1 270 HELI Jaya Trishindo Tbk. --U7---2 182 175 -7 -3.85 28 46,000 8,210,400 2 271 HERO Hero Supermarket Tbk. --U9---1 815 830 15 1.84 3 300 244,500 1 272 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,260 2,220 -40 -1.77 143 394,300 891,326,000 1 273 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 625 625 0 0.00 1 1,500 937,500 1 274 HKMU HK Metals Utama Tbk. --U9---1 73 73 0 0.00 109 1,400,200 102,128,800 1 275 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,425 1,415 -10 -0.70 5,378 52,784,400 75,529,305,500 1 276 HOKI Buyung Poetra Sembada Tbk. --U5K--1 690 680 -10 -1.45 473 12,445,500 8,520,075,500 1 277 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 0 0.00 0 0 0 2 278 HOTL Saraswati Griya Lestari Tbk. --U9---1 100 93 -7 -7.00 16 23,400 2,188,500 1 279 HRME Menteng Heritage Realty Tbk. --U9---2 610 570 -40 -6.56 4 600 342,000 2 280 HRTA Hartadinata Abadi Tbk. --M5---1 260 254 -6 -2.31 11 25,500 6,396,000 1 281 HRUM Harum Energy Tbk. --M2K--1 1,320 1,320 0 0.00 285 417,000 551,733,000 1 282 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 3 52,000 2,600,000 2 283 IBFN Intan Baruprana Finance Tbk. --U8---2 300 300 0 0.00 4 5,200 1,569,800 2 284 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 8,300 0 0.00 0 0 0 1 285 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,225 10,150 -75 -0.73 4,385 4,606,400 46,693,190,000 1 286 ICON Island Concepts Indonesia Tbk. --U9---2 59 60 1 1.69 5 3,800 226,200 2 287 IDPR Indonesia Pondasi Raya Tbk. --U6---1 260 242 -18 -6.92 3 52,500 12,745,000 1 288 IFII Indonesia Fibreboard Industry Tbk. --U3---1 142 144 2 1.41 18 6,800 1,012,900 1 289 IFSH Ifishdeco Tbk. --U2---2 380 380 0 0.00 0 0 0 2 290 IGAR Champion Pacific Indonesia Tbk. --U3---1 202 210 8 3.96 15 8,100 1,671,600 1 291 IIKP Inti Agri Resources Tbk --U5---2 50 50 0 0.00 0 0 0 2 292 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 0 0.00 1 500 25,000 1 293 IKAN Era Mandiri Cemerlang Tbk. --U5---2 197 194 -3 -1.52 102 1,322,900 256,692,700 2 294 IKBI Sumi Indo Kabel Tbk. --U4---2 200 200 0 0.00 9 900 220,600 2 295 IMAS Indomobil Sukses Internasional Tbk. --M4---1 420 418 -2 -0.48 185 825,300 355,131,400 1 296 IMJS Indomobil Multi Jasa Tbk. --M8---1 148 138 -10 -6.76 26 187,000 26,791,000 1 297 IMPC Impack Pratama Industri Tbk. --U3---2 1,060 1,055 -5 -0.47 22 402,500 425,713,500 2 298 INAF Indofarma (Persero) Tbk. --U5---1 1,080 1,085 5 0.46 7,558 24,855,400 28,267,404,000 1 299 INAI Indal Aluminium Industry Tbk. --U3---2 332 340 8 2.41 5 600 208,000 2 300 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 2 200 10,000 2 301 INCI Intanwijaya Internasional Tbk --U3---1 372 378 6 1.61 1 100 37,800 1 302 INCO Vale Indonesia Tbk. --M2XX-1 2,160 2,030 -130 -6.02 2,434 10,298,300 21,633,476,000 1 303 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,350 6,350 0 0.00 6,816 15,997,900 102,415,587,500 1 304 INDO Royalindo Investa Wijaya Tbk. --U6---2 58 58 0 0.00 33 66,000 3,751,500 2 305 INDR Indo-Rama Synthetics Tbk. --U4---1 1,680 1,725 45 2.68 21 12,600 21,316,500 1 306 INDS Indospring Tbk. --M4---1 1,320 1,450 130 9.85 12 7,700 10,728,500 1 307 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 0 0 0 2 308 INDY Indika Energy Tbk. --M2K--1 695 725 30 4.32 2,127 9,040,300 6,597,620,000 1 309 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,010 4,000 -10 -0.25 4,283 8,003,700 31,760,896,000 1 310 INOV Inocycle Technology Group Tbk. --M3---2 300 300 0 0.00 3 300 91,800 2 311 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 0 0.00 4 7,100 355,000 1 312 INPP Indonesian Paradise Property Tbk. --U9---2 725 705 -20 -2.76 5 3,100 2,174,000 2 313 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,570 3,500 -70 -1.96 77 1,002,000 3,496,984,000 2 314 INRU Toba Pulp Lestari Tbk. --U3---2 860 860 0 0.00 0 0 0 2 315 INTA Intraco Penta Tbk. --U9---2 378 378 0 0.00 2 11,500 4,346,000 2 316 INTD Inter Delta Tbk --U9---2 220 220 0 0.00 0 0 0 2 317 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,500 12,175 -325 -2.60 2,260 1,884,900 23,102,260,000 1 318 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 278 266 -12 -4.32 251 1,581,700 438,539,600 2 319 IPCM Jasa Armada Indonesia Tbk. --U7---2 118 121 3 2.54 60 150,700 18,108,000 2 320 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 53 53 0 0.00 10 9,200 487,000 1 321 IPTV MNC Vision Networks Tbk. --U9---1 394 394 0 0.00 6,160 5,053,800 1,995,181,200 1 322 IRRA Itama Ranoraya Tbk. --U9---2 520 505 -15 -2.88 876 15,591,700 7,868,545,900 2 323 ISAT Indosat Tbk. --M7K--1 1,555 1,550 -5 -0.32 2,061 4,599,100 7,270,040,000 1 324 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 110 148 38 34.55 6,266 79,912,500 11,014,738,700 1 325 ITIC Indonesian Tobacco Tbk. --U5---2 3,650 3,480 -170 -4.66 2,209 3,383,500 12,015,443,000 2 326 ITMA Sumber Energi Andalan Tbk. --U9---2 230 248 18 7.83 13 15,030,800 3,527,465,000 2 327 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,100 8,100 0 0.00 2,231 2,045,100 16,468,532,500 1 328 JAST Jasnita Telekomindo Tbk. --U7---2 580 540 -40 -6.90 6 10,100 5,454,000 2 329 JAWA Jaya Agra Wattie Tbk. --U1---1 87 87 0 0.00 1 200 17,400 1 330 JAYA Armada Berjaya Trans Tbk. --U7---2 53 53 0 0.00 36 795,500 42,395,800 2 331 JECC Jembo Cable Company Tbk. --U4---2 7,000 7,000 0 0.00 0 0 0 2 332 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 0 0.00 0 0 0 2 333 JIHD Jakarta International Hotels & Development Tbk. --U9---2 510 510 0 0.00 0 0 0 2 334 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 414 414 0 0.00 3 100,100 41,440,800 1 335 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 60 0 0.00 0 0 0 2 336 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 358 356 -2 -0.56 9 1,800 621,000 2 337 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 950 920 -30 -3.16 3,258 12,247,700 11,589,873,500 1 338 JRPT Jaya Real Property Tbk. --M6K--1 388 378 -10 -2.58 528 7,473,700 2,939,709,000 1 339 JSKY Sky Energy Indonesia Tbk. --U4---1 79 77 -2 -2.53 700 9,427,800 734,480,400 1 340 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,540 2,500 -40 -1.57 2,579 13,204,400 34,030,270,000 1 341 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 920 0 0.00 0 0 0 2 342 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 830 830 0 0.00 8 75,700 62,831,000 2 343 KAEF Kimia Farma Tbk. --M5---1 1,310 1,285 -25 -1.91 12,148 53,779,300 72,675,569,000 1 344 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 0 0.00 0 0 0 2 345 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 0 0.00 130 1,061,400 53,291,500 2 346 KBLI KMI Wire & Cable Tbk. --M4K--1 418 406 -12 -2.87 189 1,649,200 666,611,800 1 347 KBLM Kabelindo Murni Tbk. --U4---2 262 244 -18 -6.87 11 24,900 6,102,600 2 348 KBLV First Media Tbk. --U9---2 360 350 -10 -2.78 1 5,000 1,750,000 2 349 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 50 0 0.00 0 0 0 2 350 KDSI Kedawung Setia Industrial Tbk. --U3---2 685 695 10 1.46 5 3,000 2,091,000 2 351 KEEN Kencana Energi Lestari Tbk. --M7---1 366 350 -16 -4.37 39 19,400 6,838,800 1 352 KEJU Mulia Boga Raya Tbk. --U5---2 755 770 15 1.99 18 52,600 38,667,500 2 353 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 0 0.00 1 100 5,000 2 354 KICI Kedaung Indah Can Tbk --U5---1 264 254 -10 -3.79 3 300 78,400 1 355 KIJA Kawasan Industri Jababeka Tbk. --M6---1 122 114 -8 -6.56 1,030 21,694,700 2,549,501,000 1 356 KINO Kino Indonesia Tbk. --M5---1 2,010 1,975 -35 -1.74 249 1,184,300 2,383,654,500 1 357 KIOS Kioson Komersial Indonesia Tbk. --U9---2 183 183 0 0.00 1 3,000 549,000 2 358 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 1,260 0 0.00 0 0 0 2 359 KKGI Resource Alam Indonesia Tbk. --U2---1 162 160 -2 -1.23 5 19,500 3,097,500 1 360 KLBF Kalbe Farma Tbk. --M5BX-1 1,200 1,165 -35 -2.92 13,026 111,236,300 134,485,162,500 1 361 KMTR Kirana Megatara Tbk. --U3---2 238 222 -16 -6.72 23 15,100 3,390,000 2 362 KOBX Kobexindo Tractors Tbk. --U9---1 64 65 1 1.56 31 177,700 12,161,100 1 363 KOIN Kokoh Inti Arebama Tbk --U9---2 110 110 0 0.00 2 500 55,000 2 364 KONI Perdana Bangun Pusaka Tbk --U9---2 494 494 0 0.00 0 0 0 2 365 KOPI Mitra Energi Persada Tbk. --U7---2 580 585 5 0.86 28 56,400 32,771,500 2 366 KOTA DMS Propertindo Tbk. --U6---1 515 525 10 1.94 5 500 261,500 1 367 KPAL Steadfast Marine Tbk. --U4---1 101 111 10 9.90 634 2,688,500 303,512,000 1 368 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 7 11,600 580,000 2 369 KPIG MNC Land Tbk. --M9---2 119 119 0 0.00 139 4,764,000 563,896,500 2 370 KRAH Grand Kartech Tbk. --U4---2 555 520 -35 -6.31 3 6,100 3,197,500 2 371 KRAS Krakatau Steel (Persero) Tbk. --U3---1 149 145 -4 -2.68 404 4,522,200 675,568,600 1 372 KREN Kresna Graha Investama Tbk. --U9---1 266 300 34 12.78 237 1,033,500 292,614,800 1 373 LAND Trimitra Propertindo Tbk. --U6---2 500 498 -2 -0.40 38 28,200 13,886,400 2 374 LAPD Leyand International Tbk. --U7---2 50 50 0 0.00 0 0 0 2 375 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 114 0 0.00 0 0 0 2 376 LCKM LCK Global Kedaton Tbk. --U7---2 322 320 -2 -0.62 6 37,100 11,136,000 2 377 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 1 100 5,000 1 378 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 5,500 0 0.00 0 0 0 1 379 LINK Link Net Tbk. --M9---1 2,630 2,500 -130 -4.94 386 463,900 1,177,807,000 1 380 LION Lion Metal Works Tbk. --U3---1 300 280 -20 -6.67 15 10,000 2,839,600 1 381 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 0 0.00 37 322,000 16,100,200 2 382 LMPI Langgeng Makmur Industri Tbk. --U5---2 90 84 -6 -6.67 15 14,000 1,182,600 2 383 LMSH Lionmesh Prima Tbk. --U3---2 400 400 0 0.00 1 100 40,000 2 384 LPCK Lippo Cikarang Tbk --U6---1 420 428 8 1.90 390 997,500 428,873,400 1 385 LPGI Lippo General Insurance Tbk. --U8---1 3,650 3,650 0 0.00 0 0 0 1 386 LPIN Multi Prima Sejahtera Tbk --U4---2 180 170 -10 -5.56 1 100 17,000 2 387 LPKR Lippo Karawaci Tbk. --M6K--1 133 131 -2 -1.50 920 9,148,800 1,223,241,800 1 388 LPLI Star Pacific Tbk --U9---2 82 80 -2 -2.44 6 32,700 2,561,600 2 389 LPPF Matahari Department Store Tbk. --M9XX-1 1,335 1,245 -90 -6.74 2,051 9,702,600 12,121,498,500 1 390 LPPS Lippo Securities Tbk. --U8---2 73 72 -1 -1.37 5 2,600 187,400 2 391 LRNA Eka Sari Lorena Transport Tbk. --U7---2 140 133 -7 -5.00 1 100 13,300 2 392 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 840 785 -55 -6.55 1,220 11,831,000 9,510,235,000 1 393 LTLS Lautan Luas Tbk. --U9---1 450 440 -10 -2.22 20 59,700 26,953,800 1 394 LUCK Sentral Mitra Informatika Tbk. --U9---2 470 444 -26 -5.53 435 1,216,000 546,091,800 2 395 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 0 0.00 0 0 0 2 396 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 397 MAIN Malindo Feedmill Tbk. --M3K--1 406 422 16 3.94 1,759 14,987,800 6,352,491,000 1 398 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 10 22,500 1,125,000 1 399 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 600 0 0.00 0 0 0 1 400 MAPA Map Aktif Adiperkasa Tbk. --U9---2 1,965 1,830 -135 -6.87 25 47,100 86,839,500 2 401 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,450 1,400 -50 -3.45 1 200 280,000 2 402 MAPI Mitra Adiperkasa Tbk. --M9K--1 472 470 -2 -0.42 3,373 31,338,600 14,890,077,200 1 403 MARI Mahaka Radio Integra Tbk. --M9---2 158 150 -8 -5.06 18 77,500 12,327,700 2 404 MARK Mark Dynamics Indonesia Tbk. --U3---1 350 356 6 1.71 91 1,601,000 565,277,600 1 405 MASA Multistrada Arah Sarana Tbk. --U4---1 490 490 0 0.00 0 0 0 1 406 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 6,400 0 0.00 1 100 640,000 1 407 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,550 1,555 5 0.32 11 10,200 15,976,000 2 408 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 304 312 8 2.63 132 463,100 145,052,200 1 409 MBTO Martina Berto Tbk. --U5---1 67 67 0 0.00 1 500 33,500 1 410 MCAS M Cash Integrasi Tbk. --U9---2 1,015 1,000 -15 -1.48 58 77,500 77,531,500 2 411 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 76 74 -2 -2.63 81 736,700 56,019,700 1 412 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 1 100 5,000 1 413 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,015 1,040 25 2.46 3,633 169,284,500 172,713,176,000 2 414 MDKI Emdeki Utama Tbk. --U3---2 172 174 2 1.16 11 10,100 1,741,500 2 415 MDLN Modernland Realty Tbk. --M6---1 82 78 -4 -4.88 609 41,160,000 3,242,243,100 1 416 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 417 MEDC Medco Energi Internasional Tbk. --M2K--1 386 374 -12 -3.11 2,300 36,466,700 14,036,985,800 1 418 MEGA Bank Mega Tbk. XDU8---1 6,500 6,425 -75 -1.15 1 500 3,212,500 1 419 MERK Merck Tbk. --U5---2 1,740 1,830 90 5.17 86 69,300 125,880,000 2 420 META Nusantara Infrastructure Tbk. --U7---1 120 117 -3 -2.50 20 190,300 22,355,000 1 421 MFIN Mandala Multifinance Tbk. --U8---2 1,115 1,040 -75 -6.73 6 16,300 17,076,000 2 422 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 410 410 0 0.00 7 3,300 1,375,800 2 423 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 424 MGRO Mahkota Group Tbk. --M1K--1 630 630 0 0.00 89 1,687,700 1,057,029,000 1 425 MICE Multi Indocitra Tbk. --U9---2 330 330 0 0.00 2 1,000 330,000 2 426 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 1,200 0 0.00 1 100 120,000 2 427 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,150 2,000 -150 -6.98 1,428 2,125,600 4,666,398,000 1 428 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 81 8,100 405,000 2 429 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 1 100 5,000 2 430 MITI Mitra Investindo Tbk. --U2---2 51 51 0 0.00 0 0 0 2 431 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 432 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 15,850 0 0.00 4 700 11,065,000 2 433 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,950 10,850 -100 -0.91 17 16,000 173,385,000 1 434 MLIA Mulia Industrindo Tbk --U3---2 560 585 25 4.46 318 6,365,100 3,675,664,500 2 435 MLPL Multipolar Tbk. --M9---1 50 50 0 0.00 23 312,100 15,605,000 1 436 MLPT Multipolar Technology Tbk. --U9---1 342 362 20 5.85 20 32,900 10,609,000 1 437 MMLP Mega Manunggal Property Tbk. --M6---2 133 135 2 1.50 15 81,900 10,817,000 2 438 MNCN Media Nusantara Citra Tbk. --M9XX-1 905 900 -5 -0.55 9,927 22,202,700 20,008,198,500 1 439 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 1,135 0 0.00 0 0 0 2 440 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 460 452 -8 -1.74 266 807,700 366,771,600 1 441 MPOW Megapower Makmur Tbk. --U7---2 52 53 1 1.92 9 4,000 208,000 2 442 MPPA Matahari Putra Prima Tbk. --U9---1 89 84 -5 -5.62 383 3,108,500 259,098,700 1 443 MPRO Maha Properti Indonesia Tbk. --U6---2 925 925 0 0.00 0 0 0 2 444 MRAT Mustika Ratu Tbk. --U5---1 129 128 -1 -0.78 11 6,700 829,200 1 445 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,275 5,275 0 0.00 0 0 0 2 446 MSIN MNC Studios International Tbk. --M9---2 340 340 0 0.00 6 72,600 24,685,000 2 447 MSKY MNC Sky Vision Tbk. --U9---1 1,325 1,270 -55 -4.15 25 40,800 51,135,500 1 448 MTDL Metrodata Electronics Tbk. --M9K--1 1,130 1,130 0 0.00 253 843,100 978,846,500 1 449 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 450 MTLA Metropolitan Land Tbk. --U6---1 380 380 0 0.00 0 0 0 1 451 MTPS Meta Epsi Tbk. --U7---2 175 180 5 2.86 12 27,100 4,743,000 2 452 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 0 0 0 2 453 MTSM Metro Realty Tbk. --U6---2 204 202 -2 -0.98 5 500 101,200 2 454 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 50 0 0.00 10 93,500 4,685,600 2 455 MYOH Samindo Resources Tbk. --U2---1 1,160 1,110 -50 -4.31 52 36,800 41,449,000 1 456 MYOR Mayora Indah Tbk. --M5KB-1 1,855 1,830 -25 -1.35 1,480 2,648,400 4,796,113,000 1 457 MYRX Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 458 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 459 MYTX Asia Pacific Investama Tbk. --U4---1 67 63 -4 -5.97 1 200 12,600 1 460 NASA Ayana Land International Tbk. --U9---2 250 234 -16 -6.40 14 21,100 5,026,400 2 461 NATO Nusantara Properti Internasional Tbk. --U9---2 1,200 1,120 -80 -6.67 1,953 43,474,300 52,409,786,000 2 462 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 154 154 0 0.00 0 0 0 2 463 NFCX NFC Indonesia Tbk. --U9---2 2,270 2,270 0 0.00 0 0 0 2 464 NICK Charnic Capital Tbk. --U9---2 292 292 0 0.00 0 0 0 2 465 NIKL Pelat Timah Nusantara Tbk. --U3---1 408 392 -16 -3.92 1,188 4,189,600 1,719,545,200 1 466 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 467 NIRO City Retail Developments Tbk. --U6---2 170 161 -9 -5.29 5 7,200 1,176,100 2 468 NISP Bank OCBC NISP Tbk. --U8---1 800 775 -25 -3.12 3 300 234,500 1 469 NOBU Bank Nationalnobu Tbk. --U8---1 915 915 0 0.00 0 0 0 1 470 NRCA Nusa Raya Cipta Tbk. --U6---1 280 264 -16 -5.71 37 1,109,400 307,360,000 1 471 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 18 55,600 2,780,000 2 472 NZIA Nusantara Almazia Tbk. --U6---1 282 264 -18 -6.38 5 1,900 501,600 1 473 OASA Protech Mitra Perkasa Tbk. --U7---2 300 300 0 0.00 0 0 0 2 474 OCAP Onix Capital Tbk. --U9---2 150 150 0 0.00 0 0 0 2 475 OKAS Ancora Indonesia Resources Tbk. --U9---2 66 65 -1 -1.52 57 156,800 9,954,700 2 476 OMRE Indonesia Prima Property Tbk --U6---2 338 338 0 0.00 0 0 0 2 477 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 88 86 -2 -2.27 59 711,600 62,199,800 2 478 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 1 1,000 50,000 1 479 PALM Provident Agro Tbk. --U1---2 198 198 0 0.00 1 1,000 198,000 2 480 PAMG Bima Sakti Pertiwi Tbk. --U6---1 122 114 -8 -6.56 10,210 65,269,700 7,682,605,400 1 481 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 75 75 0 0.00 13 32,400 2,361,600 2 482 PANR Panorama Sentrawisata Tbk. --U9---1 95 95 0 0.00 51 235,800 22,386,000 1 483 PANS Panin Sekuritas Tbk. --U8---1 740 760 20 2.70 6 1,700 1,318,500 1 484 PBID Panca Budi Idaman Tbk. --U3---1 815 845 30 3.68 2 300 247,500 1 485 PBRX Pan Brothers Tbk. --M4---1 200 212 12 6.00 76 79,800 16,700,000 1 486 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 750 0 0.00 0 0 0 1 487 PCAR Prima Cakrawala Abadi Tbk. --U5---2 232 244 12 5.17 7 900 208,400 2 488 PDES Destinasi Tirta Nusantara Tbk --U9---2 755 800 45 5.96 1 100 80,000 2 489 PEGE Panca Global Kapital Tbk. --U9---2 176 164 -12 -6.82 29 121,900 20,730,900 2 490 PEHA Phapros Tbk. --U5---2 1,000 985 -15 -1.50 124 149,700 150,183,000 2 491 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 775 735 -40 -5.16 9,077 148,067,300 114,215,254,500 1 492 PGJO Tourindo Guide Indonesia Tbk. --U----3 90 88 -2 -2.22 9 29,100 2,611,600 3 493 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 320 320 0 0.00 0 0 0 2 494 PICO Pelangi Indah Canindo Tbk --U3---2 378 378 0 0.00 1 100 37,800 2 495 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 436 480 44 10.09 47 142,800 64,327,200 1 496 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 1 600 30,000 2 497 PLAS Polaris Investama Tbk --U9---2 50 50 0 0.00 0 0 0 2 498 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,710 2,710 0 0.00 3 300 813,000 1 499 PMJS Putra Mandiri Jembar Tbk. --U9---2 104 101 -3 -2.88 32 680,600 68,896,600 2 500 PNBN Bank Pan Indonesia Tbk --M8K--1 690 690 0 0.00 415 2,117,400 1,477,405,500 1 501 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 1 200 10,000 1 502 PNIN Paninvest Tbk. --U8---1 630 635 5 0.79 43 125,300 82,233,500 1 503 PNLF Panin Financial Tbk. --M8K--1 212 198 -14 -6.60 290 2,058,700 407,622,600 1 504 PNSE Pudjiadi & Sons Tbk. --U9---2 640 640 0 0.00 0 0 0 2 505 POLA Pool Advista Finance Tbk. --U8---2 50 50 0 0.00 6 2,800 140,000 2 506 POLI Pollux Investasi Internasional Tbk. --U6---2 1,095 1,025 -70 -6.39 8 1,600 1,651,000 2 507 POLL Pollux Properti Indonesia Tbk. --U6---1 10,900 10,150 -750 -6.88 288 471,600 4,996,142,500 1 508 POLU Golden Flower Tbk. --U4---2 1,605 1,605 0 0.00 0 0 0 2 509 POLY Asia Pacific Fibers Tbk --U4---2 50 50 0 0.00 1 10,000 500,000 2 510 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 4 231,900 11,595,000 2 511 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 575 575 0 0.00 0 0 0 2 512 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 1 300 15,000 2 513 POWR Cikarang Listrindo Tbk. --M7---2 600 580 -20 -3.33 86 317,100 189,642,500 2 514 PPRE PP Presisi Tbk. --U7---1 96 96 0 0.00 2,041 27,090,000 2,649,124,700 1 515 PPRO PP Properti Tbk. --U6K--1 50 50 0 0.00 295 3,935,900 196,795,000 1 516 PRAS Prima Alloy Steel Universal Tbk. --U4---1 160 162 2 1.25 4 1,200 183,000 1 517 PRDA Prodia Widyahusada Tbk. --U9---1 2,950 3,150 200 6.78 18 20,100 62,807,000 1 518 PRIM Royal Prima Tbk. --U9---2 308 288 -20 -6.49 9 11,500 3,510,400 2 519 PSAB J Resources Asia Pasifik Tbk. --M2---2 191 193 2 1.05 1,773 11,550,100 2,209,511,100 2 520 PSDN Prasidha Aneka Niaga Tbk --U5---2 130 124 -6 -4.62 393 472,500 59,191,000 2 521 PSGO Palma Serasih Tbk. --U1---2 115 107 -8 -6.96 6 10,100 1,080,700 2 522 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 0 0.00 0 0 0 2 523 PSSI Pelita Samudera Shipping Tbk. --U7---1 156 146 -10 -6.41 20 32,900 5,010,700 1 524 PTBA Bukit Asam Tbk. --M2BX-1 2,180 2,050 -130 -5.96 6,771 30,561,000 64,684,744,000 1 525 PTIS Indo Straits Tbk. --U7---1 64 64 0 0.00 0 0 0 1 526 PTPP PP (Persero) Tbk. --M6XX-1 550 515 -35 -6.36 5,972 66,367,100 36,034,827,000 1 527 PTPW Pratama Widya Tbk. --U7---2 605 605 0 0.00 4 14,600 8,838,000 2 528 PTRO Petrosea Tbk. --M2---1 1,130 1,175 45 3.98 422 1,342,300 1,577,737,000 1 529 PTSN Sat Nusapersada Tbk --M4---1 146 156 10 6.85 28 102,200 15,214,500 1 530 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 4,550 0 0.00 0 0 0 2 531 PUDP Pudjiadi Prestige Tbk. --U9---1 222 222 0 0.00 0 0 0 1 532 PURA Putra Rajawali Kencana Tbk. --U7---2 80 77 -3 -3.75 7,004 37,255,700 2,963,674,900 2 533 PURE Trinitan Metals and Minerals Tbk. --U3---1 79 79 0 0.00 233 2,433,500 195,610,500 1 534 PWON Pakuwon Jati Tbk. --M6B3-1 308 312 4 1.30 6,835 56,050,500 17,561,382,800 1 535 PYFA Pyridam Farma Tbk --U5---2 181 172 -9 -4.97 2 4,000 688,000 2 536 PZZA Sarimelati Kencana Tbk. --U9---1 585 565 -20 -3.42 78 35,300 20,381,500 1 537 RAJA Rukun Raharja Tbk. --M7---1 82 86 4 4.88 1,583 14,518,100 1,265,343,400 1 538 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 466 434 -32 -6.87 10,405 56,280,800 24,825,060,200 1 539 RANC Supra Boga Lestari Tbk. --U9---1 270 270 0 0.00 2 3,000 810,000 1 540 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 0 0 0 1 541 RDTX Roda Vivatex Tbk --U6---1 4,700 4,700 0 0.00 0 0 0 1 542 REAL Repower Asia Indonesia Tbk. --U6---2 55 57 2 3.64 10,698 50,551,200 2,830,778,200 2 543 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 228 228 0 0.00 0 0 0 1 544 RICY Ricky Putra Globalindo Tbk --U4---1 128 133 5 3.91 11 60,500 7,413,900 1 545 RIGS Rig Tenders Indonesia Tbk. --U7---2 192 212 20 10.42 11 12,400 2,628,400 2 546 RIMO Rimo International Lestari Tbk --U6---2 50 50 0 0.00 0 0 0 2 547 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 454 456 2 0.44 142 638,500 290,665,400 2 548 RMBA Bentoel Internasional Investama Tbk. --U5---1 252 252 0 0.00 8 9,000 2,266,400 1 549 RODA Pikko Land Development Tbk. --U6---2 50 50 0 0.00 11 35,100 1,756,500 2 550 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,200 1,200 0 0.00 44 2,189,300 2,627,700,500 1 551 RUIS Radiant Utama Interinsco Tbk. --U2---2 184 180 -4 -2.17 7 13,400 2,407,600 2 552 SAFE Steady Safe Tbk --U7---2 191 189 -2 -1.05 44 227,000 42,970,300 2 553 SAME Sarana Meditama Metropolitan Tbk. --M9---2 135 135 0 0.00 0 0 0 2 554 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 162 218 56 34.57 2 175,000 38,150,000 1 555 SAPX Satria Antaran Prima Tbk. --U7---2 935 935 0 0.00 0 0 0 2 556 SATU Kota Satu Properti Tbk. --U6---2 54 51 -3 -5.56 2 2,100 111,100 2 557 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 2,700 0 0.00 0 0 0 2 558 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,100 9,100 0 0.00 3 1,300 11,792,500 1 559 SCMA Surya Citra Media Tbk. --M9XX-1 775 755 -20 -2.58 2,936 10,262,700 7,994,687,500 1 560 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 29,000 0 0.00 0 0 0 2 561 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 0 0.00 0 0 0 2 562 SDPC Millennium Pharmacon International Tbk. --U9---1 80 75 -5 -6.25 32 111,700 8,656,100 1 563 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 780 780 0 0.00 0 0 0 1 564 SFAN Surya Fajar Capital Tbk. --U9---2 765 770 5 0.65 4 2,100 1,607,500 2 565 SGRO Sampoerna Agro Tbk. --U1---1 2,480 2,490 10 0.40 28 67,700 168,434,000 1 566 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,980 3,790 -190 -4.77 1 1,000 3,790,000 2 567 SHIP Sillo Maritime Perdana Tbk. --U7---2 665 675 10 1.50 120 758,800 510,718,500 2 568 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,170 1,105 -65 -5.56 2,591 4,132,400 4,734,385,500 1 569 SILO Siloam International Hospitals Tbk. --M9K--1 6,000 5,825 -175 -2.92 70 49,500 291,772,500 1 570 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 571 SIMP Salim Ivomas Pratama Tbk. --M1---1 210 212 2 0.95 224 3,397,400 719,994,200 1 572 SINI Singaraja Putra Tbk. --U3---2 1,370 1,370 0 0.00 0 0 0 2 573 SIPD Sierad Produce Tbk. --U3---2 720 720 0 0.00 6 1,900 1,368,500 2 574 SKBM Sekar Bumi Tbk. --U5---2 400 396 -4 -1.00 1 200 79,200 2 575 SKLT Sekar Laut Tbk. --U5---2 1,610 1,610 0 0.00 0 0 0 2 576 SKRN Superkrane Mitra Utama Tbk. --M6---2 404 402 -2 -0.50 26 321,300 133,924,400 2 577 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 51 0 0.00 0 0 0 2 578 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,740 4,740 0 0.00 48 177,000 845,906,000 2 579 SMAR Smart Tbk. --U1---2 2,470 2,420 -50 -2.02 7 1,400 3,422,000 2 580 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 197 198 1 0.51 1,206 6,568,700 1,323,565,700 1 581 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 660 665 5 0.76 21 4,600 3,082,500 1 582 SMDM Suryamas Dutamakmur Tbk. --U6---2 78 74 -4 -5.13 7 52,000 3,871,000 2 583 SMDR Samudera Indonesia Tbk. --U7---1 129 142 13 10.08 92 240,500 33,326,100 1 584 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,625 7,700 75 0.98 4,658 6,605,300 50,787,550,000 1 585 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 184 184 0 0.00 0 0 0 1 586 SMMA Sinarmas Multiartha Tbk. --U8---1 13,500 12,800 -700 -5.19 1 100 1,280,000 1 587 SMMT Golden Eagle Energy Tbk. --U2---2 93 92 -1 -1.08 6 4,700 416,000 2 588 SMRA Summarecon Agung Tbk. --M6K--1 400 372 -28 -7.00 4,771 46,070,200 17,793,525,200 1 589 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 590 SMSM Selamat Sempurna Tbk. --U4K--1 1,155 1,175 20 1.73 865 2,707,200 3,137,044,500 1 591 SOCI Soechi Lines Tbk. --M7---1 83 85 2 2.41 1,106 9,466,000 807,851,600 1 592 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 5,000 0 0.00 0 0 0 1 593 SOSS Shield On Service Tbk. --U9---2 400 400 0 0.00 6 10,500 4,205,000 2 594 SOTS Satria Mega Kencana Tbk. --U9---2 210 210 0 0.00 0 0 0 2 595 SPMA Suparma Tbk. --U3---1 240 264 24 10.00 11 91,700 21,969,600 1 596 SPTO Surya Pertiwi Tbk. --M9K--2 605 605 0 0.00 0 0 0 2 597 SQMI Wilton Makmur Indonesia Tbk. --U9---2 188 182 -6 -3.19 678 3,096,700 575,129,500 2 598 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 196 202 6 3.06 14 4,000 800,200 1 599 SRIL Sri Rejeki Isman Tbk. --M4LK-1 145 142 -3 -2.07 1,739 23,715,900 3,418,285,400 1 600 SRSN Indo Acidatama Tbk --U3---1 59 60 1 1.69 65 682,800 40,507,700 1 601 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,500 3,300 -200 -5.71 71 124,500 411,171,000 2 602 SSIA Surya Semesta Internusa Tbk. --M6K--1 440 410 -30 -6.82 596 3,577,000 1,486,992,800 1 603 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 935 965 30 3.21 201 7,967,100 7,591,351,500 1 604 SSTM Sunson Textile Manufacture Tbk --U4---2 480 450 -30 -6.25 2 5,100 2,295,000 2 605 STAR Buana Artha Anugerah Tbk. --U4---1 139 140 1 0.72 5 2,400 334,700 1 606 STTP Siantar Top Tbk. --U5---2 6,500 7,125 625 9.62 1 100 712,500 2 607 SUGI Sugih Energy Tbk. --U9---2 50 50 0 0.00 0 0 0 2 608 SULI SLJ Global Tbk. --U3---1 50 50 0 0.00 0 0 0 1 609 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 4,000 0 0.00 0 0 0 2 610 SURE Super Energy Tbk. --U2---2 2,860 2,860 0 0.00 0 0 0 2 611 SWAT Sriwahana Adityakarta Tbk. --U3---2 84 81 -3 -3.57 31 196,000 16,128,300 2 612 TALF Tunas Alfin Tbk. --U3---2 242 278 36 14.88 1 100 27,800 2 613 TAMA Lancartama Sejati Tbk. --U6---2 168 168 0 0.00 6 2,000 336,300 2 614 TAMU Pelayaran Tamarin Samudra Tbk. --D7---2 180 180 0 0.00 0 0 0 2 615 TARA Sitara Propertindo Tbk. --U6---1 198 198 0 0.00 0 0 0 1 616 TAXI Express Transindo Utama Tbk. --U7---1 50 50 0 0.00 0 0 0 1 617 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 905 895 -10 -1.10 2,258 106,265,400 97,757,685,500 1 618 TBLA Tunas Baru Lampung Tbk. --M5---1 486 470 -16 -3.29 179 1,205,100 585,658,600 1 619 TBMS Tembaga Mulia Semanan Tbk. --U3---2 675 695 20 2.96 3 2,300 1,554,500 2 620 TCID Mandom Indonesia Tbk. --U5---1 9,500 9,500 0 0.00 0 0 0 1 621 TCPI Transcoal Pacific Tbk. --U7---2 4,840 4,720 -120 -2.48 7,579 9,716,800 46,731,912,000 2 622 TDPM Tridomain Performance Materials Tbk. --M3K--1 165 163 -2 -1.21 9 33,000 5,376,400 1 623 TEBE Dana Brata Luhur Tbk. --M7---2 1,640 1,640 0 0.00 65 61,000 100,040,000 2 624 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 113 118 5 4.42 5,288 106,711,300 12,479,632,700 1 625 TFAS Telefast Indonesia Tbk. --U9---2 196 184 -12 -6.12 16 38,300 7,098,600 2 626 TFCO Tifico Fiber Indonesia Tbk. --U4---2 222 210 -12 -5.41 1 100 21,000 2 627 TGKA Tigaraksa Satria Tbk. --U9---2 5,200 5,000 -200 -3.85 1 100 500,000 2 628 TGRA Terregra Asia Energy Tbk. --U7---1 59 63 4 6.78 18 121,700 7,377,500 1 629 TIFA Tifa Finance Tbk. --U8---2 188 188 0 0.00 0 0 0 2 630 TINS Timah Tbk. --M2K--1 428 414 -14 -3.27 1,451 12,281,900 5,263,746,600 1 631 TIRA Tira Austenite Tbk --U9---2 296 294 -2 -0.68 2 600 176,400 2 632 TIRT Tirta Mahakam Resources Tbk --U3---1 55 57 2 3.64 6 64,500 3,546,900 1 633 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 3,990 3,880 -110 -2.76 3,866 5,084,000 20,043,048,000 1 634 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,160 3,100 -60 -1.90 14,242 104,550,600 325,321,545,000 1 635 TMAS Temas Tbk. --M7---1 81 79 -2 -2.47 101 655,000 52,625,300 1 636 TMPO Tempo Intimedia Tbk. --U9---2 159 159 0 0.00 1 100 15,900 2 637 TNCA Trimuda Nuansa Citra Tbk. --U7---2 232 232 0 0.00 2 500 116,000 2 638 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 378 8 2.16 5 10,000 3,780,000 1 639 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 10 466,900 23,345,000 1 640 TOTL Total Bangun Persada Tbk. --M6---1 310 308 -2 -0.65 97 926,300 289,759,800 1 641 TOTO Surya Toto Indonesia Tbk. --U3---2 200 190 -10 -5.00 14 65,500 12,632,000 2 642 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 675 655 -20 -2.96 2,618 62,946,100 41,673,742,500 1 643 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 5,250 5,250 0 0.00 1,940 2,848,300 15,496,200,000 2 644 TPMA Trans Power Marine Tbk. --U7---2 300 300 0 0.00 0 0 0 2 645 TRAM Trada Alam Minera Tbk. --U2---1 50 50 0 0.00 0 0 0 1 646 TRIL Triwira Insanlestari Tbk. --U9---2 50 50 0 0.00 0 0 0 2 647 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 130 128 -2 -1.54 2 200 25,800 1 648 TRIN Perintis Triniti Properti Tbk. --U6---2 218 212 -6 -2.75 380 14,426,100 3,045,968,200 2 649 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 650 TRIS Trisula International Tbk. --U4---2 296 296 0 0.00 0 0 0 2 651 TRST Trias Sentosa Tbk. --U3---1 352 350 -2 -0.57 19 351,300 122,975,000 1 652 TRUK Guna Timur Raya Tbk. --U7---2 80 79 -1 -1.25 22 466,400 37,355,900 2 653 TRUS Trust Finance Indonesia Tbk --U8---2 360 360 0 0.00 0 0 0 2 654 TSPC Tempo Scan Pacific Tbk. --U5---1 965 995 30 3.11 67 148,200 146,903,500 1 655 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,240 3,240 0 0.00 0 0 0 2 656 TURI Tunas Ridean Tbk. --U9---1 1,270 1,300 30 2.36 1 30,000 39,000,000 1 657 UCID Uni-Charm Indonesia Tbk. --U4---1 1,260 1,250 -10 -0.79 1,006 1,704,700 2,257,621,000 1 658 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,595 1,485 -110 -6.90 414 596,300 888,762,000 1 659 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,750 2,600 -150 -5.45 9 3,100 8,220,000 1 660 UNIT Nusantara Inti Corpora Tbk --U4---2 157 154 -3 -1.91 9 1,500 236,300 2 661 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 51 50 -1 -1.96 55 2,700,100 135,225,900 1 662 UNTR United Tractors Tbk. --M9BX-1 16,900 16,625 -275 -1.63 4,834 3,443,100 57,530,102,500 1 663 UNVR Unilever Indonesia Tbk. --M5BX-1 7,250 7,150 -100 -1.38 8,070 13,801,800 99,079,972,500 1 664 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,855 1,855 0 0.00 15 156,200 289,729,500 2 665 VICO Victoria Investama Tbk. --U8---1 108 108 0 0.00 1 200 21,600 1 666 VINS Victoria Insurance Tbk. --U8---2 106 110 4 3.77 37 42,500 4,510,800 2 667 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 2 5,100 255,000 1 668 VOKS Voksel Electric Tbk. --U4---1 270 260 -10 -3.70 20 14,300 3,627,600 1 669 VRNA Verena Multi Finance Tbk. --U8---2 119 119 0 0.00 0 0 0 2 670 WAPO Wahana Pronatural Tbk. --U9---2 74 74 0 0.00 1 48,400 3,581,600 2 671 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 143 146 3 2.10 2,572 45,402,000 6,740,054,300 1 672 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 84 83 -1 -1.19 144 871,500 72,993,000 1 673 WICO Wicaksana Overseas International Tbk. --U9---2 550 550 0 0.00 0 0 0 2 674 WIIM Wismilak Inti Makmur Tbk. --M5---1 79 81 2 2.53 274 2,615,200 224,586,200 1 675 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 835 835 0 0.00 5,660 51,773,600 44,404,596,500 1 676 WINS Wintermar Offshore Marine Tbk. --U7---1 87 81 -6 -6.90 4 11,100 911,500 1 677 WOMF Wahana Ottomitra Multiartha Tbk. XDU8---1 191 199 8 4.19 78 265,800 53,574,800 1 678 WOOD Integra Indocabinet Tbk. --M5K--1 248 242 -6 -2.42 453 2,615,700 666,972,400 1 679 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 0 0.00 92 3,124,000 156,200,000 2 680 WSBP Waskita Beton Precast Tbk. --M3K--1 131 127 -4 -3.05 1,871 47,299,700 6,229,985,400 1 681 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 484 480 -4 -0.83 4,920 64,042,300 31,502,414,500 1 682 WTON Wijaya Karya Beton Tbk. --M3K--1 226 216 -10 -4.42 1,652 30,779,700 6,765,756,600 1 683 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 3 11,100 555,000 2 684 YPAS Yanaprima Hastapersada Tbk --U3---2 226 226 0 0.00 0 0 0 2 685 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 160 216 56 35.00 12 13,000 2,494,300 2 686 ZBRA Zebra Nusantara Tbk --U9---2 50 50 0 0.00 3 19,900 995,000 2 687 ZINC Kapuas Prima Coal Tbk. --U2---2 190 180 -10 -5.26 479 74,028,500 13,949,357,400 2 688 ZONE Mega Perintis Tbk. --U4---2 432 428 -4 -0.93 57 203,200 87,277,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------