STOCK QUOTATION ------------------- DATE : Tuesday, 07 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 6,050 6,600 550 9.09 2,677 5,639,100 36,057,760,000 1 2 ABBA Mahaka Media Tbk. --U9---2 56 55 -1 -1.79 1,739 26,824,400 1,485,792,900 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 1,450 1,445 -5 -0.34 5 1,200 1,729,000 1 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,305 1,325 20 1.53 4,868 16,577,000 21,463,736,000 1 6 ACST Acset Indonusa Tbk. --U6---1 306 300 -6 -1.96 499 3,510,400 1,075,215,800 1 7 ADES Akasha Wira International Tbk. --U5---2 735 735 0 0.00 51 52,200 38,905,000 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 640 630 -10 -1.56 6,401 82,456,800 53,945,823,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. CDU8---1 8,000 8,000 0 0.00 2,469 2,407,600 19,189,195,000 1 10 ADMG Polychem Indonesia Tbk --U3---1 110 105 -5 -4.55 88 706,400 74,940,700 1 11 ADRO Adaro Energy Tbk. --M2BX-1 1,150 1,140 -10 -0.87 6,824 52,492,500 58,740,069,500 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 456 454 -2 -0.44 28 233,700 101,430,000 2 13 AGII Aneka Gas Industri Tbk. --M3---1 438 440 2 0.46 183 1,212,200 536,787,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 105 105 0 0.00 781 9,103,400 984,502,200 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 145 136 -9 -6.21 36 85,300 11,718,500 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 50 -1 -1.96 7 107,200 5,360,000 2 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 180 0 0.00 0 0 0 2 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 168 0 0.00 0 0 0 1 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 0 0.00 0 0 0 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 310 330 20 6.45 3 600 198,000 2 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,150 2,150 0 0.00 3,685 33,630,500 73,797,011,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 240 236 -4 -1.67 12 221,800 51,891,200 2 23 ALDO Alkindo Naratama Tbk. --U3---2 440 440 0 0.00 0 0 0 2 24 ALKA Alakasa Industrindo Tbk --U3---2 380 366 -14 -3.68 2 400 146,400 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 197 184 -13 -6.60 2 9,000 1,656,200 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 400 0 0.00 0 0 0 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 274 278 4 1.46 5 40,200 11,015,800 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 220 212 -8 -3.64 120 349,000 72,747,400 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 198 188 -10 -5.05 28 41,500 8,080,900 2 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,280 2,250 -30 -1.32 10 24,300 55,133,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 284 342 58 20.42 9 2,500 674,800 2 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,200 2,190 -10 -0.45 5 1,200 2,668,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 795 810 15 1.89 63 320,400 259,740,500 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 11 17,000 850,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 515 515 0 0.00 2 2,000 1,030,000 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 540 555 15 2.78 15,278 256,413,700 141,914,134,000 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 131 147 16 12.21 4 3,300 436,200 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 750 780 30 4.00 16 6,700 4,865,500 2 39 APII Arita Prima Indonesia Tbk. --U9---2 220 206 -14 -6.36 1 100 20,600 2 40 APLI Asiaplast Industries Tbk. --U3---1 134 134 0 0.00 2 10,000 1,340,000 1 41 APLN Agung Podomoro Land Tbk. --M6K--1 115 116 1 0.87 1,788 27,766,300 3,229,060,600 1 42 ARGO Argo Pantes Tbk --U4---2 825 825 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. --U2---2 570 600 30 5.26 1 100 60,000 2 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,490 1,400 -90 -6.04 1 5,000 7,000,000 2 45 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. --M3---1 348 348 0 0.00 37 1,127,200 392,249,800 1 47 ARTA Arthavest Tbk --U9---2 400 372 -28 -7.00 1 100 37,200 2 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 0 0.00 0 0 0 1 49 ARTO Bank Artos Indonesia Tbk. XRU8---2 1,120 1,045 -75 -6.70 30 122,900 128,430,500 2 50 ASBI Asuransi Bintang Tbk. --U8---2 220 220 0 0.00 7 2,800 620,600 2 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 955 955 0 0.00 0 0 0 1 52 ASGR Astra Graphia Tbk. --U9---1 855 850 -5 -0.58 28 132,200 113,118,500 1 53 ASII Astra International Tbk. --M4BX-1 4,030 4,060 30 0.74 10,801 79,018,000 320,501,261,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 105 102 -3 -2.86 14 52,900 5,296,900 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,195 1,190 -5 -0.42 1 600 714,000 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 376 378 2 0.53 1,132 15,367,800 5,809,886,600 2 57 ASRI Alam Sutera Realty Tbk. --M6---1 134 125 -9 -6.72 2,691 70,091,700 8,965,684,200 1 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,960 2,030 70 3.57 17 52,400 102,867,000 2 59 ASSA Adi Sarana Armada Tbk. --M7K--1 318 318 0 0.00 503 6,646,000 2,152,757,400 1 60 ATIC Anabatic Technologies Tbk. --U9---1 720 670 -50 -6.94 2 600 427,000 1 61 AUTO Astra Otoparts Tbk. --M4---1 840 845 5 0.60 562 3,169,800 2,679,948,000 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 51 51 0 0.00 63 3,091,200 155,429,400 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 3 12,200 610,000 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 440 420 -20 -4.55 6 26,600 11,133,000 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 55 54 -1 -1.82 64 749,900 41,821,500 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 645 645 0 0.00 4 8,900 5,740,500 2 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 0 0.00 1 14,100 705,000 1 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 9 19,700 985,000 2 69 BATA Sepatu Bata Tbk. --U4---1 610 610 0 0.00 19 5,100 2,989,500 1 70 BAYU Bayu Buana Tbk --U9---2 1,195 1,195 0 0.00 0 0 0 2 71 BBCA Bank Central Asia Tbk. --M8B3-1 28,675 28,275 -400 -1.39 21,263 29,830,700 852,769,325,000 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 86 83 -3 -3.49 2 200 16,500 2 73 BBKP Bank Bukopin Tbk. --M8---1 126 125 -1 -0.79 964 20,408,600 2,566,671,500 1 74 BBLD Buana Finance Tbk. --U8---2 412 426 14 3.40 1 100 42,600 2 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,180 1,170 -10 -0.85 7 4,000 4,705,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,290 4,310 20 0.47 16,270 81,628,300 352,463,411,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,020 3,030 10 0.33 40,477 405,389,200 1,232,994,317,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 0 0.00 0 0 0 1 79 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 1,005 1,010 5 0.50 6,555 81,395,900 83,525,789,500 1 80 BBYB Bank Yudha Bhakti Tbk. --U8---1 290 286 -4 -1.38 5 6,600 1,881,600 1 81 BCAP MNC Kapital Indonesia Tbk. --M8---1 150 168 18 12.00 16 113,500 18,873,400 1 82 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 450 0 0.00 0 0 0 2 83 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 0 0.00 4 9,600 480,000 2 84 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,300 2,240 -60 -2.61 1,794 6,490,300 14,866,924,000 1 85 BEEF Estika Tata Tiara Tbk. --M1---2 240 234 -6 -2.50 318 1,730,100 413,574,400 2 86 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 6 305,200 15,260,000 2 87 BELL Trisula Textile Industries Tbk. --U4---2 600 600 0 0.00 1 2,000 1,200,000 2 88 BESS Batulicin Nusantara Maritim Tbk. --U7---2 268 250 -18 -6.72 763 21,595,000 5,488,496,600 2 89 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 126 120 -6 -4.76 1,394 26,891,100 3,360,460,500 1 90 BFIN BFI Finance Indonesia Tbk. --M8---2 290 334 44 15.17 122 395,800 126,203,800 2 91 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 8 48,800 2,440,000 2 92 BHIT MNC Investama Tbk. --M9---1 51 54 3 5.88 657 25,866,000 1,384,129,200 1 93 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 206 0 0.00 0 0 0 2 94 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 0 0.00 1 400 20,000 2 95 BINA Bank Ina Perdana Tbk. --U8---1 920 970 50 5.43 19 10,532,000 9,375,832,500 1 96 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 5 47,500 2,375,000 2 97 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 2 1,000 50,000 2 98 BIRD Blue Bird Tbk. --M7---1 1,015 1,000 -15 -1.48 587 3,390,200 3,442,674,500 1 99 BISI BISI International Tbk. --U1---1 725 780 55 7.59 261 447,700 348,399,500 1 100 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 840 840 0 0.00 1,636 6,788,400 5,755,184,000 1 101 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 525 540 15 2.86 1,733 12,707,300 6,822,033,000 1 102 BKDP Bukit Darmo Property Tbk --U6---2 53 50 -3 -5.66 15 44,300 2,247,000 2 103 BKSL Sentul City Tbk. --U6K--1 50 50 0 0.00 236 16,097,400 804,870,000 1 104 BKSW Bank QNB Indonesia Tbk. --U8---2 96 90 -6 -6.25 11 81,600 7,763,600 2 105 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 0 0 0 1 106 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 3,250 0 0.00 0 0 0 2 107 BLUE Berkah Prima Perkasa Tbk. --U9---2 472 474 2 0.42 125 134,000 63,301,000 2 108 BMAS Bank Maspion Indonesia Tbk. --U8---2 200 210 10 5.00 2 2,100 441,000 2 109 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,200 5,125 -75 -1.44 14,089 95,732,300 491,210,964,500 1 110 BMSR Bintang Mitra Semestaraya Tbk --U9---1 59 55 -4 -6.78 9 24,300 1,338,100 1 111 BMTR Global Mediacom Tbk. --M9K--1 214 232 18 8.41 2,573 49,474,000 11,066,782,600 1 112 BNBA Bank Bumi Arta Tbk. --U8---1 272 272 0 0.00 17 14,900 4,098,600 1 113 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 8 52,600 2,630,000 2 114 BNGA Bank CIMB Niaga Tbk. --M8K--1 675 675 0 0.00 509 2,035,200 1,395,644,000 1 115 BNII Bank Maybank Indonesia Tbk. CDU8---1 161 167 6 3.73 320 1,989,900 337,155,600 1 116 BNLI Bank Permata Tbk. --M8K--1 1,150 1,155 5 0.43 922 7,971,500 9,229,745,000 1 117 BOGA Bintang Oto Global Tbk. --U9K--2 1,550 1,550 0 0.00 18 25,400 39,347,500 2 118 BOLA Bali Bintang Sejahtera Tbk. --U9---2 150 150 0 0.00 17 8,100 1,197,500 2 119 BOLT Garuda Metalindo Tbk. --U4---2 760 760 0 0.00 0 0 0 2 120 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 60 60 0 0.00 77 1,181,600 69,527,100 2 121 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,180 1,180 0 0.00 0 0 0 2 122 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 10,000 0 0.00 0 0 0 2 123 BPTR Batavia Prosperindo Trans Tbk. --M7---1 86 86 0 0.00 4 3,400 292,600 1 124 BRAM Indo Kordsa Tbk. --U4---1 3,950 3,950 0 0.00 0 0 0 1 125 BRIS Bank BRIsyariah Tbk. --M8---1 204 202 -2 -0.98 1,725 23,211,400 4,826,606,800 1 126 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 53 5,033,200 251,660,000 2 127 BRNA Berlina Tbk. --U3---2 1,000 1,000 0 0.00 0 0 0 2 128 BRPT Barito Pacific Tbk. --M3XX-1 1,000 985 -15 -1.50 7,436 87,885,900 86,875,750,000 1 129 BSDE Bumi Serpong Damai Tbk. --M6XX-1 830 855 25 3.01 4,879 48,885,400 41,560,393,000 1 130 BSIM Bank Sinarmas Tbk. --U8---1 500 500 0 0.00 1 300 150,000 1 131 BSSR Baramulti Suksessarana Tbk. --U2---2 1,850 1,800 -50 -2.70 8 1,600 2,870,000 2 132 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 1,750 0 0.00 0 0 0 2 133 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 0 0.00 3 1,200 60,000 2 134 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 135 BTON Betonjaya Manunggal Tbk. --U3---2 169 170 1 0.59 21 120,600 20,447,400 2 136 BTPN Bank BTPN Tbk. --U8---1 2,000 2,020 20 1.00 97 121,200 249,292,000 1 137 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,230 2,780 550 24.66 18,713 82,305,500 209,314,288,000 1 138 BUDI Budi Starch & Sweetener Tbk. --U5---1 91 88 -3 -3.30 52 218,500 19,368,900 1 139 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,160 1,100 -60 -5.17 38 51,400 57,064,000 2 140 BULL Buana Lintas Lautan Tbk. --M7---1 163 162 -1 -0.61 277 83,063,000 13,615,520,400 1 141 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 112 1,342,700 67,135,000 2 142 BUVA Bukit Uluwatu Villa Tbk. --U9---2 56 56 0 0.00 10 13,800 769,300 2 143 BVIC Bank Victoria International Tbk. --U8---1 58 59 1 1.72 16 413,700 24,511,600 1 144 BWPT Eagle High Plantations Tbk. --U1---1 84 84 0 0.00 1,713 39,324,900 3,297,751,600 1 145 BYAN Bayan Resources Tbk. --U2---1 14,500 14,500 0 0.00 0 0 0 1 146 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 0 0.00 8 42,900 2,145,000 2 147 CAMP Campina Ice Cream Industry Tbk. --U5---1 185 202 17 9.19 323 1,493,900 290,652,900 1 148 CANI Capitol Nusantara Indonesia Tbk. --U7---2 206 206 0 0.00 0 0 0 2 149 CARE Metro Healthcare Indonesia Tbk. --U9---2 304 302 -2 -0.66 938 6,376,700 1,887,162,200 2 150 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 69 65 -4 -5.80 248 10,155,200 682,504,400 1 151 CASA Capital Financial Indonesia Tbk. --U8---2 382 382 0 0.00 4 308,500 117,840,000 2 152 CASS Cardig Aero Services Tbk. --U7---2 540 540 0 0.00 0 0 0 2 153 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 200 220 20 10.00 310 3,837,700 821,764,400 2 154 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,350 1,260 -90 -6.67 39 132,500 178,496,500 1 155 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 57 54 -3 -5.26 127 3,404,700 185,633,200 2 156 CFIN Clipan Finance Indonesia Tbk. --U8---1 190 190 0 0.00 38 117,100 22,565,100 1 157 CINT Chitose Internasional Tbk. --U5---2 260 278 18 6.92 2 13,900 3,850,600 2 158 CITA Cita Mineral Investindo Tbk. --U2---2 1,600 1,650 50 3.12 1 100 165,000 2 159 CITY Natura City Developments Tbk. --U6---1 56 57 1 1.79 17 98,300 5,383,800 1 160 CKRA Cakra Mineral Tbk. --U2---2 76 76 0 0.00 0 0 0 2 161 CLAY Citra Putra Realty Tbk. --U9---2 2,330 2,330 0 0.00 17 51,400 120,639,000 2 162 CLEO Sariguna Primatirta Tbk. --M5K--1 422 422 0 0.00 799 7,467,500 3,161,485,000 1 163 CLPI Colorpak Indonesia Tbk. --U9---2 570 645 75 13.16 83 82,800 48,682,500 2 164 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 1,595 0 0.00 4 1,000 1,595,000 1 165 CMPP AirAsia Indonesia Tbk. --U7---2 184 184 0 0.00 0 0 0 2 166 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 0 0.00 0 0 0 1 167 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 250 0 0.00 0 0 0 2 168 CNTX Century Textile Industry Tbk. --U4---2 250 244 -6 -2.40 6 2,000 476,200 2 169 COCO Wahana Interfood Nusantara Tbk. --U5---2 880 880 0 0.00 0 0 0 2 170 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 1 100 5,000 2 171 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,840 4,880 40 0.83 9,111 16,035,500 78,323,761,000 1 172 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 3 12,000 600,000 2 173 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 0 0 0 1 174 CSAP Catur Sentosa Adiprana Tbk. --U9---1 348 350 2 0.57 14 450,000 152,534,000 1 175 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 51 50 -1 -1.96 1,156 2,489,000 124,892,800 2 176 CSRA Cisadane Sawit Raya Tbk. --U1---2 366 344 -22 -6.01 498 4,223,600 1,472,311,000 2 177 CTBN Citra Tubindo Tbk. --U3---1 2,370 2,370 0 0.00 0 0 0 1 178 CTRA Ciputra Development Tbk. --M6XX-1 570 605 35 6.14 9,398 132,405,900 78,535,516,500 1 179 CTTH Citatah Tbk. --U2---2 50 50 0 0.00 25 331,600 16,643,600 2 180 DADA Diamond Citra Propertindo Tbk. --U6---2 354 350 -4 -1.13 374 3,773,600 1,315,330,800 2 181 DART Duta Anggada Realty Tbk. --U6---1 308 308 0 0.00 0 0 0 1 182 DAYA Duta Intidaya Tbk. --U9---2 460 460 0 0.00 0 0 0 2 183 DEAL Dewata Freightinternational Tbk. --U7---2 122 135 13 10.66 1,971 17,018,600 2,185,958,400 2 184 DEFI Danasupra Erapacific Tbk. --U8---2 1,875 1,875 0 0.00 0 0 0 2 185 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 1 100 5,000 1 186 DFAM Dafam Property Indonesia Tbk. --U9---2 346 322 -24 -6.94 6 700 225,400 2 187 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 0 0 0 1 188 DIGI Arkadia Digital Media Tbk. --U9---2 1,695 1,700 5 0.29 3 1,200 2,040,000 2 189 DILD Intiland Development Tbk. --U6---1 250 246 -4 -1.60 40 183,500 45,123,400 1 190 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 995 930 -65 -6.53 22 27,300 25,417,000 2 191 DKFT Central Omega Resources Tbk. --M2---2 102 99 -3 -2.94 360 4,750,600 483,983,700 2 192 DLTA Delta Djakarta Tbk. --U5---1 4,700 4,850 150 3.19 5 2,800 13,580,000 1 193 DMAS Puradelta Lestari Tbk. --M6K--1 166 158 -8 -4.82 3,657 95,430,400 15,730,185,400 1 194 DMMX Digital Mediatama Maxima Tbk. --U9---2 66 66 0 0.00 416 17,739,500 1,169,450,200 2 195 DMND Diamond Food Indonesia Tbk. --U5---1 965 965 0 0.00 29 37,900 36,274,500 1 196 DNAR Bank Oke Indonesia Tbk. --U8---1 300 282 -18 -6.00 4 1,300 368,600 1 197 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,500 0 0.00 0 0 0 2 198 DOID Delta Dunia Makmur Tbk. --M2---1 134 129 -5 -3.73 1,387 30,749,400 4,048,045,100 1 199 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 194 194 0 0.00 0 0 0 1 200 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 86 0 0.00 0 0 0 1 201 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 80 79 -1 -1.25 37 265,400 20,840,400 1 202 DSNG Dharma Satya Nusantara Tbk. --M1---1 336 338 2 0.60 28 967,300 326,025,400 1 203 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 19,750 0 0.00 0 0 0 1 204 DUCK Jaya Bersama Indo Tbk. --U9---1 480 448 -32 -6.67 170 1,081,600 486,705,800 1 205 DUTI Duta Pertiwi Tbk --U6---2 4,990 4,990 0 0.00 0 0 0 2 206 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,160 2,150 -10 -0.46 15 3,600 7,703,000 1 207 DWGL Dwi Guna Laksana Tbk. --U9---2 250 246 -4 -1.60 8 3,600 896,400 2 208 DYAN Dyandra Media International Tbk. --M9---1 51 50 -1 -1.96 63 1,217,400 61,016,400 1 209 EAST Eastparc Hotel Tbk. --M9---2 58 58 0 0.00 77 4,522,100 261,962,400 2 210 ECII Electronic City Indonesia Tbk. --U9---2 780 750 -30 -3.85 8 26,400 19,724,000 2 211 EKAD Ekadharma International Tbk. --U3---1 850 840 -10 -1.18 122 175,900 152,366,500 1 212 ELSA Elnusa Tbk. --M2K--1 214 220 6 2.80 4,743 92,691,200 19,957,582,400 1 213 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 2 300 15,000 1 214 EMDE Megapolitan Developments Tbk. --U6---2 200 198 -2 -1.00 4 3,300 651,600 2 215 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 4,990 -10 -0.20 3 300 1,484,000 1 216 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 12 490,300 24,515,000 2 217 ENVY Envy Technologies Indonesia Tbk. --U9---2 107 100 -7 -6.54 204 9,746,500 974,650,000 2 218 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,040 2,000 -40 -1.96 15 45,000 91,110,000 2 219 ERAA Erajaya Swasembada Tbk. --M9XX-1 990 1,210 220 22.22 12,277 88,823,100 97,719,643,000 1 220 ERTX Eratex Djaja Tbk. --U4---2 135 134 -1 -0.74 4 10,400 1,313,300 2 221 ESIP Sinergi Inti Plastindo Tbk. --U3---2 173 169 -4 -2.31 17 69,100 11,578,500 2 222 ESSA Surya Esa Perkasa Tbk. --M2K--1 163 159 -4 -2.45 162 1,142,600 186,179,200 1 223 ESTA Esta Multi Usaha Tbk. --U9---2 105 125 20 19.05 2,902 37,379,800 4,447,112,500 2 224 ESTI Ever Shine Tex Tbk. --U4---1 50 50 0 0.00 1 100 5,000 1 225 ETWA Eterindo Wahanatama Tbk --U3---1 50 50 0 0.00 5 30,100 1,505,000 1 226 EXCL XL Axiata Tbk. --M7BX-1 2,380 2,280 -100 -4.20 8,796 26,475,200 61,535,903,000 1 227 FAST Fast Food Indonesia Tbk. --U9---2 1,020 1,030 10 0.98 15 6,800 6,987,500 2 228 FASW Fajar Surya Wisesa Tbk. XDU3---1 6,900 6,900 0 0.00 3 700 4,830,000 1 229 FILM MD Pictures Tbk. --U9---1 156 150 -6 -3.85 170 596,500 90,519,900 1 230 FINN First Indo American Leasing Tbk. --U8---2 50 50 0 0.00 0 0 0 2 231 FIRE Alfa Energi Investama Tbk. --U2---2 139 138 -1 -0.72 670 4,238,200 590,465,500 2 232 FISH FKS Multi Agro Tbk. --U9---2 2,000 2,000 0 0.00 0 0 0 2 233 FITT Hotel Fitra International Tbk. --U9---2 59 58 -1 -1.69 13 16,500 909,500 2 234 FMII Fortune Mate Indonesia Tbk --U6---2 680 680 0 0.00 0 0 0 2 235 FOOD Sentra Food Indonesia Tbk. --U5---2 86 85 -1 -1.16 48 96,600 7,942,000 2 236 FORU Fortune Indonesia Tbk --U9---2 103 103 0 0.00 7 10,100 1,040,700 2 237 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 238 FPNI Lotte Chemical Titan Tbk. --U3---2 82 80 -2 -2.44 72 733,200 57,705,900 2 239 FREN Smartfren Telecom Tbk. --U7---1 95 92 -3 -3.16 10,571 341,294,100 32,914,613,400 1 240 FUJI Fuji Finance Indonesia Tbk. --U8---2 110 105 -5 -4.55 5 2,700 278,500 2 241 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 0 0 0 1 242 GDST Gunawan Dianjaya Steel Tbk. --U3---2 57 56 -1 -1.75 87 591,300 33,598,600 2 243 GDYR Goodyear Indonesia Tbk. --U4---1 1,410 1,410 0 0.00 0 0 0 1 244 GEMA Gema Grahasarana Tbk. --U9---2 372 372 0 0.00 0 0 0 2 245 GEMS Golden Energy Mines Tbk. --U2---1 2,550 2,550 0 0.00 0 0 0 1 246 GGRM Gudang Garam Tbk. --M5B3-1 49,825 48,100 -1,725 -3.46 5,192 1,642,500 81,011,847,500 1 247 GGRP Gunung Raja Paksi Tbk. --U3---2 274 280 6 2.19 3 300 84,200 2 248 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,550 1,540 -10 -0.65 1 100 154,000 1 249 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 210 218 8 3.81 3,156 31,701,100 6,929,504,600 1 250 GJTL Gajah Tunggal Tbk. --M4---1 358 356 -2 -0.56 398 3,014,800 1,100,936,200 1 251 GLOB Global Teleshop Tbk. --U9---2 350 350 0 0.00 0 0 0 2 252 GLVA Galva Technologies Tbk. --U9---2 204 226 22 10.78 42 90,900 20,323,600 2 253 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 82 80 -2 -2.44 514 21,363,600 1,738,862,700 1 254 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,875 18,200 -675 -3.58 1 100 1,820,000 2 255 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 191 194 3 1.57 3 900 175,200 2 256 GOLL Golden Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 257 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,175 1,175 0 0.00 68 75,100 87,967,500 1 258 GPRA Perdana Gapuraprima Tbk. --U6---1 51 51 0 0.00 44 2,272,000 115,867,900 1 259 GREN Evergreen Invesco Tbk. --U9---1 328 328 0 0.00 0 0 0 1 260 GSMF Equity Development Investment Tbk. --U8---2 100 116 16 16.00 7 7,300 681,200 2 261 GTBO Garda Tujuh Buana Tbk --U2---2 80 78 -2 -2.50 11 61,500 4,808,400 2 262 GWSA Greenwood Sejahtera Tbk. --U6---1 99 93 -6 -6.06 12 60,800 5,752,200 1 263 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 0 0 0 1 264 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 265 HDFA Radana Bhaskara Finance Tbk. --U8---1 140 131 -9 -6.43 9 6,600 880,600 1 266 HDIT Hensel Davest Indonesia Tbk. --U9---1 675 660 -15 -2.22 3 400 261,500 1 267 HDTX Panasia Indo Resources Tbk. --U4---1 120 120 0 0.00 0 0 0 1 268 HEAL Medikaloka Hermina Tbk. --U9---1 2,410 2,510 100 4.15 510 1,232,000 3,133,338,000 1 269 HELI Jaya Trishindo Tbk. --U7---2 189 178 -11 -5.82 17 723,100 129,924,200 2 270 HERO Hero Supermarket Tbk. --U9---1 800 805 5 0.62 2 900 721,500 1 271 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,300 2,320 20 0.87 351 1,436,600 3,345,995,000 1 272 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 0 0.00 1 1,500 900,000 1 273 HKMU HK Metals Utama Tbk. --U9---1 118 117 -1 -0.85 438 6,367,300 720,026,100 1 274 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,780 1,705 -75 -4.21 9,752 59,178,400 102,183,507,000 1 275 HOKI Buyung Poetra Sembada Tbk. --U5K--1 745 750 5 0.67 1,511 22,666,500 16,984,330,000 1 276 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 0 0.00 0 0 0 2 277 HOTL Saraswati Griya Lestari Tbk. --U9---1 88 82 -6 -6.82 18 10,700 884,200 1 278 HRME Menteng Heritage Realty Tbk. --U9---2 464 432 -32 -6.90 4 7,400 3,196,800 2 279 HRTA Hartadinata Abadi Tbk. --M5---1 260 256 -4 -1.54 5 3,800 979,000 1 280 HRUM Harum Energy Tbk. --M2K--1 1,375 1,375 0 0.00 159 687,100 944,477,500 1 281 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 1 1,500 75,000 2 282 IBFN Intan Baruprana Finance Tbk. --U8---2 286 286 0 0.00 10 15,400 4,602,800 2 283 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 8,300 0 0.00 0 0 0 1 284 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,250 10,075 -175 -1.71 7,108 6,342,100 64,072,552,500 1 285 ICON Island Concepts Indonesia Tbk. --U9---2 60 56 -4 -6.67 33 161,500 9,063,600 2 286 IDPR Indonesia Pondasi Raya Tbk. --U6---1 212 200 -12 -5.66 21 665,300 133,685,200 1 287 IFII Indonesia Fibreboard Industry Tbk. --U3---1 142 139 -3 -2.11 10 14,400 1,991,900 1 288 IFSH Ifishdeco Tbk. --U2---2 370 356 -14 -3.78 2 1,100 392,000 2 289 IGAR Champion Pacific Indonesia Tbk. --U3---1 230 234 4 1.74 18 27,200 6,283,000 1 290 IIKP Inti Agri Resources Tbk --U5---2 50 50 0 0.00 0 0 0 2 291 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 0 0.00 0 0 0 1 292 IKAN Era Mandiri Cemerlang Tbk. --U5---2 218 236 18 8.26 387 4,473,500 1,030,260,000 2 293 IKBI Sumi Indo Kabel Tbk. --U4---2 232 232 0 0.00 2 1,100 255,200 2 294 IMAS Indomobil Sukses Internasional Tbk. --M4---1 545 585 40 7.34 478 2,427,300 1,389,208,500 1 295 IMJS Indomobil Multi Jasa Tbk. --M8---1 178 171 -7 -3.93 99 482,700 85,764,500 1 296 IMPC Impack Pratama Industri Tbk. --U3---2 1,065 1,065 0 0.00 12 477,600 507,564,500 2 297 INAF Indofarma (Persero) Tbk. --U5---1 1,120 1,080 -40 -3.57 1,562 4,758,900 5,203,642,500 1 298 INAI Indal Aluminium Industry Tbk. --U3---2 400 374 -26 -6.50 7 1,900 736,400 2 299 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 3 1,700 85,000 2 300 INCI Intanwijaya Internasional Tbk --U3---1 372 370 -2 -0.54 1 200 74,000 1 301 INCO Vale Indonesia Tbk. --M2XX-1 2,460 2,310 -150 -6.10 2,950 13,993,800 33,475,332,000 1 302 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,725 6,525 -200 -2.97 6,896 14,200,200 93,912,172,500 1 303 INDO Royalindo Investa Wijaya Tbk. --U6---2 60 60 0 0.00 99 186,200 10,749,100 2 304 INDR Indo-Rama Synthetics Tbk. --U4---1 2,100 2,160 60 2.86 39 232,400 488,536,000 1 305 INDS Indospring Tbk. --M4---1 1,740 1,620 -120 -6.90 6 2,700 4,449,000 1 306 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 0 0 0 2 307 INDY Indika Energy Tbk. --M2K--1 765 755 -10 -1.31 1,451 7,819,700 5,913,998,500 1 308 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,025 5,250 225 4.48 4,010 11,387,300 58,543,314,000 1 309 INOV Inocycle Technology Group Tbk. --M3---2 300 302 2 0.67 16 25,500 7,451,600 2 310 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 0 0.00 39 5,600 280,000 1 311 INPP Indonesian Paradise Property Tbk. --U9---2 700 700 0 0.00 24 15,300 11,504,500 2 312 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,550 3,540 -10 -0.28 221 1,205,900 4,302,377,000 2 313 INRU Toba Pulp Lestari Tbk. --U3---2 900 900 0 0.00 3 300 272,500 2 314 INTA Intraco Penta Tbk. --U9---2 360 358 -2 -0.56 7 7,600 2,703,000 2 315 INTD Inter Delta Tbk --U9---2 236 236 0 0.00 0 0 0 2 316 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,950 12,400 -550 -4.25 3,472 4,128,000 52,720,005,000 1 317 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 298 298 0 0.00 958 15,336,900 4,594,504,800 2 318 IPCM Jasa Armada Indonesia Tbk. --U7---2 127 140 13 10.24 70 203,200 27,050,500 2 319 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 62 61 -1 -1.61 26 256,100 15,634,600 1 320 IPTV MNC Vision Networks Tbk. --U9---1 408 404 -4 -0.98 359 2,696,700 1,093,505,200 1 321 IRRA Itama Ranoraya Tbk. --U9---2 540 545 5 0.93 2,004 12,163,900 6,491,556,000 2 322 ISAT Indosat Tbk. --M7K--1 2,180 2,060 -120 -5.50 6,055 13,099,600 28,880,428,000 1 323 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 159 153 -6 -3.77 1,148 17,223,300 2,741,398,600 1 324 ITIC Indonesian Tobacco Tbk. --U5---2 3,800 4,300 500 13.16 2,225 2,261,200 9,376,977,000 2 325 ITMA Sumber Energi Andalan Tbk. --U9---2 284 320 36 12.68 195 15,369,600 4,403,888,600 2 326 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,625 8,250 -375 -4.35 3,145 2,041,200 17,357,472,500 1 327 JAST Jasnita Telekomindo Tbk. --U7---2 438 408 -30 -6.85 8 20,800 8,486,400 2 328 JAWA Jaya Agra Wattie Tbk. --U1---1 82 82 0 0.00 0 0 0 1 329 JAYA Armada Berjaya Trans Tbk. --U7---2 55 55 0 0.00 24 530,000 29,155,100 2 330 JECC Jembo Cable Company Tbk. --U4---2 7,000 7,000 0 0.00 0 0 0 2 331 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 0 0.00 0 0 0 2 332 JIHD Jakarta International Hotels & Development Tbk. --U9---2 488 488 0 0.00 9 92,100 44,915,000 2 333 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 416 420 4 0.96 2 100,000 42,000,000 1 334 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 60 0 0.00 0 0 0 2 335 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 330 318 -12 -3.64 4 500 156,600 2 336 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 990 980 -10 -1.01 6,174 48,645,100 48,491,830,500 1 337 JRPT Jaya Real Property Tbk. --M6K--1 426 426 0 0.00 633 2,404,400 1,022,601,400 1 338 JSKY Sky Energy Indonesia Tbk. --U4---1 106 102 -4 -3.77 1,126 17,570,600 1,836,060,300 1 339 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,300 3,200 -100 -3.03 4,497 17,906,200 58,904,565,000 1 340 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 920 0 0.00 0 0 0 2 341 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 830 825 -5 -0.60 12 187,900 155,893,500 2 342 KAEF Kimia Farma Tbk. --M5---1 1,305 1,275 -30 -2.30 2,630 10,810,900 13,871,755,000 1 343 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 0 0.00 8 11,200 560,700 2 344 KAYU Darmi Bersaudara Tbk. --U9---2 50 53 3 6.00 1,233 22,801,000 1,236,061,300 2 345 KBLI KMI Wire & Cable Tbk. --M4K--1 466 434 -32 -6.87 405 1,303,300 571,204,000 1 346 KBLM Kabelindo Murni Tbk. --U4---2 252 236 -16 -6.35 31 153,700 36,368,400 2 347 KBLV First Media Tbk. --U9---2 350 350 0 0.00 0 0 0 2 348 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 50 0 0.00 0 0 0 2 349 KDSI Kedawung Setia Industrial Tbk. --U3---2 755 760 5 0.66 11 5,700 4,311,500 2 350 KEEN Kencana Energi Lestari Tbk. --M7---1 374 370 -4 -1.07 29 98,000 34,791,200 1 351 KEJU Mulia Boga Raya Tbk. --U5---2 750 770 20 2.67 22 5,600 4,302,000 2 352 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 0 0.00 5 9,100 455,400 2 353 KICI Kedaung Indah Can Tbk --U5---1 236 220 -16 -6.78 15 16,700 3,793,200 1 354 KIJA Kawasan Industri Jababeka Tbk. --M6---1 141 135 -6 -4.26 374 5,284,800 730,835,300 1 355 KINO Kino Indonesia Tbk. --M5---1 2,050 2,210 160 7.80 2,031 4,977,900 10,941,272,000 1 356 KIOS Kioson Komersial Indonesia Tbk. --U9---2 180 180 0 0.00 1 1,600 288,000 2 357 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 1,260 0 0.00 1 100 126,000 2 358 KKGI Resource Alam Indonesia Tbk. --U2---1 166 162 -4 -2.41 13 4,100 770,900 1 359 KLBF Kalbe Farma Tbk. --M5BX-1 1,270 1,230 -40 -3.15 9,594 68,562,800 83,598,427,000 1 360 KMTR Kirana Megatara Tbk. --U3---2 258 266 8 3.10 9 14,000 3,368,800 2 361 KOBX Kobexindo Tractors Tbk. --U9---1 87 87 0 0.00 191 832,100 71,721,900 1 362 KOIN Kokoh Inti Arebama Tbk --U9---2 110 105 -5 -4.55 1 100 10,500 2 363 KONI Perdana Bangun Pusaka Tbk --U9---2 460 460 0 0.00 0 0 0 2 364 KOPI Mitra Energi Persada Tbk. --U7---2 585 585 0 0.00 12 36,400 21,122,000 2 365 KOTA DMS Propertindo Tbk. --U6---1 525 525 0 0.00 3 400 209,500 1 366 KPAL Steadfast Marine Tbk. --U4---1 108 107 -1 -0.93 106 435,200 47,438,400 1 367 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 3 400 20,000 2 368 KPIG MNC Land Tbk. --M9---2 117 116 -1 -0.85 152 3,658,500 422,553,300 2 369 KRAH Grand Kartech Tbk. --U4---2 424 396 -28 -6.60 6 4,300 1,710,800 2 370 KRAS Krakatau Steel (Persero) Tbk. --U3---1 183 179 -4 -2.19 771 9,538,000 1,710,225,400 1 371 KREN Kresna Graha Investama Tbk. --U9---1 282 264 -18 -6.38 339 848,100 226,491,600 1 372 LAND Trimitra Propertindo Tbk. --U6---2 470 474 4 0.85 37 87,400 40,713,800 2 373 LAPD Leyand International Tbk. --U7---2 50 50 0 0.00 0 0 0 2 374 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 114 0 0.00 0 0 0 2 375 LCKM LCK Global Kedaton Tbk. --U7---2 318 322 4 1.26 4 18,500 5,593,000 2 376 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 2 1,100 55,000 1 377 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 5,500 0 0.00 0 0 0 1 378 LINK Link Net Tbk. --M9---1 2,300 2,350 50 2.17 1,023 617,700 1,448,238,000 1 379 LION Lion Metal Works Tbk. --U3---1 290 290 0 0.00 12 9,300 2,745,400 1 380 LMAS Limas Indonesia Makmur Tbk --U9---2 51 51 0 0.00 113 1,653,700 84,058,400 2 381 LMPI Langgeng Makmur Industri Tbk. --U5---2 84 86 2 2.38 3 300 26,200 2 382 LMSH Lionmesh Prima Tbk. --U3---2 326 306 -20 -6.13 7 15,900 4,927,000 2 383 LPCK Lippo Cikarang Tbk --U6---1 600 610 10 1.67 329 2,300,700 1,397,720,500 1 384 LPGI Lippo General Insurance Tbk. --U8---1 3,650 3,650 0 0.00 0 0 0 1 385 LPIN Multi Prima Sejahtera Tbk --U4---2 171 171 0 0.00 0 0 0 2 386 LPKR Lippo Karawaci Tbk. --M6K--1 157 152 -5 -3.18 1,546 34,893,600 5,400,061,300 1 387 LPLI Star Pacific Tbk --U9---2 81 76 -5 -6.17 13 27,300 2,083,400 2 388 LPPF Matahari Department Store Tbk. --M9XX-1 1,285 1,415 130 10.12 7,245 34,758,000 47,608,690,000 1 389 LPPS Lippo Securities Tbk. --U8---2 72 72 0 0.00 0 0 0 2 390 LRNA Eka Sari Lorena Transport Tbk. --U7---2 156 154 -2 -1.28 3 1,200 176,800 2 391 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 830 890 60 7.23 2,602 33,587,800 29,036,574,000 1 392 LTLS Lautan Luas Tbk. --U9---1 488 454 -34 -6.97 94 759,200 351,338,800 1 393 LUCK Sentral Mitra Informatika Tbk. --U9---2 424 414 -10 -2.36 446 2,058,800 868,161,000 2 394 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 0 0.00 0 0 0 2 395 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 396 MAIN Malindo Feedmill Tbk. --M3K--1 505 510 5 0.99 1,554 12,667,800 6,569,184,500 1 397 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 10 20,700 1,035,000 1 398 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 600 0 0.00 0 0 0 1 399 MAPA Map Aktif Adiperkasa Tbk. --U9---2 1,590 1,600 10 0.63 378 1,216,800 1,949,422,000 2 400 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 1,540 -10 -0.65 2 200 308,000 2 401 MAPI Mitra Adiperkasa Tbk. --M9K--1 565 605 40 7.08 4,573 43,748,700 27,199,186,500 1 402 MARI Mahaka Radio Integra Tbk. --M9---2 158 147 -11 -6.96 27 471,000 72,925,400 2 403 MARK Mark Dynamics Indonesia Tbk. --U3---1 342 340 -2 -0.58 181 2,335,200 795,903,800 1 404 MASA Multistrada Arah Sarana Tbk. --U4---1 492 478 -14 -2.85 8 10,000 4,660,200 1 405 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 6,400 0 0.00 0 0 0 1 406 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,550 1,560 10 0.65 18 22,800 35,658,500 2 407 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 354 350 -4 -1.13 304 1,246,700 443,369,000 1 408 MBTO Martina Berto Tbk. --U5---1 72 72 0 0.00 3 1,200 94,400 1 409 MCAS M Cash Integrasi Tbk. --U9---2 965 1,000 35 3.63 122 141,800 138,225,000 2 410 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 87 90 3 3.45 110 1,135,800 100,633,800 1 411 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 2 1,100 55,000 1 412 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,090 1,240 150 13.76 6,743 214,326,900 258,801,409,500 2 413 MDKI Emdeki Utama Tbk. --U3---2 165 168 3 1.82 42 26,400 4,390,600 2 414 MDLN Modernland Realty Tbk. --M6---1 86 83 -3 -3.49 2,108 108,629,600 9,330,583,900 1 415 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 416 MEDC Medco Energi Internasional Tbk. --M2K--1 505 505 0 0.00 5,718 105,332,700 52,680,847,900 1 417 MEGA Bank Mega Tbk. XDU8---1 6,450 6,450 0 0.00 2 1,200 7,740,000 1 418 MERK Merck Tbk. --U5---2 1,850 1,895 45 2.43 59 42,300 79,385,500 2 419 META Nusantara Infrastructure Tbk. --U7---1 111 113 2 1.80 59 2,527,200 281,699,300 1 420 MFIN Mandala Multifinance Tbk. --U8---2 1,030 1,240 210 20.39 4 1,100 1,364,500 2 421 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 438 408 -30 -6.85 19 20,700 8,451,000 2 422 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 423 MGRO Mahkota Group Tbk. --M1K--1 645 640 -5 -0.78 127 1,469,100 943,607,000 1 424 MICE Multi Indocitra Tbk. --U9---2 340 340 0 0.00 2 2,000 680,000 2 425 MIDI Midi Utama Indonesia Tbk. --U9---2 1,250 1,250 0 0.00 0 0 0 2 426 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,100 1,990 -110 -5.24 1,429 3,308,500 6,692,157,500 1 427 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 4 5,000 250,000 2 428 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 1 500 25,000 2 429 MITI Mitra Investindo Tbk. --U2---2 51 51 0 0.00 0 0 0 2 430 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 0 0.00 5 28,300 1,415,000 2 431 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 15,850 0 0.00 0 0 0 2 432 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,275 11,275 0 0.00 35 69,000 792,202,500 1 433 MLIA Mulia Industrindo Tbk --U3---2 620 615 -5 -0.81 173 4,846,600 3,038,906,000 2 434 MLPL Multipolar Tbk. --M9---1 50 50 0 0.00 241 8,284,000 415,262,800 1 435 MLPT Multipolar Technology Tbk. --U9---1 394 386 -8 -2.03 20 7,500 2,786,400 1 436 MMLP Mega Manunggal Property Tbk. --M6---2 155 150 -5 -3.23 30 1,137,900 170,948,800 2 437 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,050 1,040 -10 -0.95 22,640 73,872,800 76,863,950,000 1 438 MOLI Madusari Murni Indah Tbk. --U3---2 1,130 1,130 0 0.00 0 0 0 2 439 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 570 595 25 4.39 345 2,605,500 1,517,393,500 1 440 MPOW Megapower Makmur Tbk. --U7---2 53 52 -1 -1.89 9 22,200 1,176,300 2 441 MPPA Matahari Putra Prima Tbk. --U9---1 87 90 3 3.45 233 1,354,000 121,696,700 1 442 MPRO Maha Properti Indonesia Tbk. --U6---2 1,110 1,035 -75 -6.76 3 1,600 1,656,000 2 443 MRAT Mustika Ratu Tbk. --U5---1 137 135 -2 -1.46 14 32,700 4,207,800 1 444 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,275 5,000 -275 -5.21 3 300 1,530,000 2 445 MSIN MNC Studios International Tbk. --M9---2 346 346 0 0.00 15 218,000 75,426,000 2 446 MSKY MNC Sky Vision Tbk. --U9---1 1,270 1,200 -70 -5.51 5 5,600 6,681,000 1 447 MTDL Metrodata Electronics Tbk. --M9K--1 1,185 1,235 50 4.22 128 147,500 182,820,000 1 448 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 449 MTLA Metropolitan Land Tbk. --U6---1 390 386 -4 -1.03 7 2,100 807,400 1 450 MTPS Meta Epsi Tbk. --U7---2 270 336 66 24.44 21 44,500 14,870,800 2 451 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 0 0 0 2 452 MTSM Metro Realty Tbk. --U6---2 202 202 0 0.00 0 0 0 2 453 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 50 0 0.00 15 55,600 2,780,200 2 454 MYOH Samindo Resources Tbk. --U2---1 1,275 1,260 -15 -1.18 37 48,200 60,511,500 1 455 MYOR Mayora Indah Tbk. --M5KB-1 1,890 1,875 -15 -0.79 1,392 2,899,000 5,502,531,000 1 456 MYRX Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 457 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 458 MYTX Asia Pacific Investama Tbk. --U4---1 53 52 -1 -1.89 5 29,200 1,518,300 1 459 NASA Ayana Land International Tbk. --U9---2 212 198 -14 -6.60 2 12,000 2,376,000 2 460 NATO Nusantara Properti Internasional Tbk. --U9---2 1,120 1,165 45 4.02 2,104 54,942,000 62,547,545,000 2 461 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 154 150 -4 -2.60 1 100 15,000 2 462 NFCX NFC Indonesia Tbk. --U9---2 2,310 2,300 -10 -0.43 5 13,400 30,845,000 2 463 NICK Charnic Capital Tbk. --U9---2 306 306 0 0.00 0 0 0 2 464 NIKL Pelat Timah Nusantara Tbk. --U3---1 424 428 4 0.94 742 3,218,000 1,387,093,600 1 465 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 466 NIRO City Retail Developments Tbk. --U6---2 159 159 0 0.00 5 600,000 94,200,000 2 467 NISP Bank OCBC NISP Tbk. --U8---1 770 750 -20 -2.60 30 48,900 36,807,000 1 468 NOBU Bank Nationalnobu Tbk. --U8---1 915 915 0 0.00 0 0 0 1 469 NRCA Nusa Raya Cipta Tbk. --U6---1 284 270 -14 -4.93 90 423,300 115,335,800 1 470 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 5 700 35,000 2 471 NZIA Nusantara Almazia Tbk. --U6---1 246 236 -10 -4.07 1 1,000 236,000 1 472 OASA Protech Mitra Perkasa Tbk. --U7---2 280 280 0 0.00 0 0 0 2 473 OCAP Onix Capital Tbk. --U9---2 160 150 -10 -6.25 1 100 15,000 2 474 OKAS Ancora Indonesia Resources Tbk. --U9---2 57 54 -3 -5.26 48 846,000 45,691,000 2 475 OMRE Indonesia Prima Property Tbk --U6---2 338 338 0 0.00 0 0 0 2 476 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 89 89 0 0.00 19 198,900 17,698,600 2 477 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 2 10,100 505,000 1 478 PALM Provident Agro Tbk. --U1---2 236 220 -16 -6.78 1 200 44,000 2 479 PAMG Bima Sakti Pertiwi Tbk. --U6---1 97 91 -6 -6.19 4,361 44,744,800 4,118,985,700 1 480 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 73 73 0 0.00 7 50,100 3,657,300 2 481 PANR Panorama Sentrawisata Tbk. --U9---1 89 83 -6 -6.74 82 422,700 36,049,500 1 482 PANS Panin Sekuritas Tbk. --U8---1 945 1,000 55 5.82 12 20,000 19,191,000 1 483 PBID Panca Budi Idaman Tbk. --U3---1 870 900 30 3.45 8 11,900 10,154,500 1 484 PBRX Pan Brothers Tbk. --M4---1 218 228 10 4.59 108 1,460,600 328,248,200 1 485 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 750 0 0.00 0 0 0 1 486 PCAR Prima Cakrawala Abadi Tbk. --U5---2 238 222 -16 -6.72 8 3,100 691,000 2 487 PDES Destinasi Tirta Nusantara Tbk --U9---2 800 745 -55 -6.88 2 500 372,500 2 488 PEGE Panca Global Kapital Tbk. --U9---2 151 168 17 11.26 24 22,900 3,835,600 2 489 PEHA Phapros Tbk. --U5---2 940 940 0 0.00 46 77,600 72,965,500 2 490 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 895 915 20 2.23 14,849 307,009,600 280,613,900,000 1 491 PGJO Tourindo Guide Indonesia Tbk. --U----3 94 97 3 3.19 3 400 38,500 3 492 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 316 316 0 0.00 0 0 0 2 493 PICO Pelangi Indah Canindo Tbk --U3---2 352 350 -2 -0.57 29 116,600 41,045,800 2 494 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 600 600 0 0.00 19 13,000 7,482,500 1 495 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 10 245,100 12,255,000 2 496 PLAS Polaris Investama Tbk --U9---2 50 50 0 0.00 0 0 0 2 497 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,400 2,400 0 0.00 5 800 1,921,000 1 498 PMJS Putra Mandiri Jembar Tbk. --U9---2 117 116 -1 -0.85 39 587,800 66,624,900 2 499 PNBN Bank Pan Indonesia Tbk --M8K--1 785 795 10 1.27 605 4,826,900 3,861,694,000 1 500 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 2 5,600 280,000 1 501 PNIN Paninvest Tbk. --U8---1 725 715 -10 -1.38 51 371,700 268,155,000 1 502 PNLF Panin Financial Tbk. --M8K--1 206 210 4 1.94 1,335 17,177,600 3,527,762,100 1 503 PNSE Pudjiadi & Sons Tbk. --U9---2 550 610 60 10.91 2 200 116,000 2 504 POLA Pool Advista Finance Tbk. --U8---2 55 54 -1 -1.82 17 42,600 2,249,000 2 505 POLI Pollux Investasi Internasional Tbk. --U6---2 1,030 1,010 -20 -1.94 7 1,700 1,652,000 2 506 POLL Pollux Properti Indonesia Tbk. --U6---1 9,225 9,000 -225 -2.44 216 524,000 4,695,355,000 1 507 POLU Golden Flower Tbk. --U4---2 1,605 1,605 0 0.00 0 0 0 2 508 POLY Asia Pacific Fibers Tbk --U4---2 50 50 0 0.00 20 532,600 26,630,000 2 509 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 3 1,700 85,000 2 510 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 575 575 0 0.00 0 0 0 2 511 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 10 7,900 395,000 2 512 POWR Cikarang Listrindo Tbk. --M7---2 600 660 60 10.00 422 3,606,200 2,290,581,000 2 513 PPRE PP Presisi Tbk. --U7---1 129 135 6 4.65 2,178 38,605,000 5,113,168,000 1 514 PPRO PP Properti Tbk. --U6K--1 50 58 8 16.00 18,675 1,026,429,400 57,755,514,200 1 515 PRAS Prima Alloy Steel Universal Tbk. --U4---1 160 169 9 5.62 8 34,000 5,638,600 1 516 PRDA Prodia Widyahusada Tbk. --U9---1 3,100 3,350 250 8.06 41 394,300 1,266,252,000 1 517 PRIM Royal Prima Tbk. --U9---2 308 290 -18 -5.84 9 2,700 787,200 2 518 PSAB J Resources Asia Pasifik Tbk. --M2---2 197 222 25 12.69 7,438 149,178,500 31,799,992,800 2 519 PSDN Prasidha Aneka Niaga Tbk --U5---2 123 123 0 0.00 1 100 12,300 2 520 PSGO Palma Serasih Tbk. --U1---2 109 109 0 0.00 25 43,700 5,313,700 2 521 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 0 0.00 0 0 0 2 522 PSSI Pelita Samudera Shipping Tbk. --U7---1 145 142 -3 -2.07 28 97,400 13,733,500 1 523 PTBA Bukit Asam Tbk. --M2BX-1 2,160 2,100 -60 -2.78 3,628 21,588,800 46,047,032,000 1 524 PTIS Indo Straits Tbk. --U7---1 64 64 0 0.00 0 0 0 1 525 PTPP PP (Persero) Tbk. --M6XX-1 710 760 50 7.04 12,827 175,027,600 135,651,395,000 1 526 PTPW Pratama Widya Tbk. --U7---2 605 605 0 0.00 0 0 0 2 527 PTRO Petrosea Tbk. --M2---1 1,355 1,335 -20 -1.48 582 1,782,900 2,373,736,500 1 528 PTSN Sat Nusapersada Tbk --M4---1 179 181 2 1.12 867 5,645,300 1,025,819,300 1 529 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 4,550 0 0.00 0 0 0 2 530 PUDP Pudjiadi Prestige Tbk. --U9---1 222 222 0 0.00 0 0 0 1 531 PURA Putra Rajawali Kencana Tbk. --U7---2 76 75 -1 -1.32 14,242 88,431,300 6,745,329,400 2 532 PURE Trinitan Metals and Minerals Tbk. --U3---1 113 107 -6 -5.31 1,102 10,659,500 1,158,956,800 1 533 PWON Pakuwon Jati Tbk. --M6B3-1 416 404 -12 -2.88 12,555 214,535,400 86,592,242,200 1 534 PYFA Pyridam Farma Tbk --U5---2 172 173 1 0.58 1 100 17,300 2 535 PZZA Sarimelati Kencana Tbk. --U9---1 560 565 5 0.89 875 6,119,100 3,479,472,000 1 536 RAJA Rukun Raharja Tbk. --M7---1 103 102 -1 -0.97 1,172 10,926,800 1,109,444,800 1 537 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 620 630 10 1.61 3,013 28,628,200 17,792,722,000 1 538 RANC Supra Boga Lestari Tbk. --U9---1 294 286 -8 -2.72 4 2,200 636,400 1 539 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 39 2,834,400 141,720,000 1 540 RDTX Roda Vivatex Tbk --U6---1 4,800 4,800 0 0.00 0 0 0 1 541 REAL Repower Asia Indonesia Tbk. --U6---2 77 72 -5 -6.49 24,639 378,006,700 28,262,432,900 2 542 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 228 228 0 0.00 0 0 0 1 543 RICY Ricky Putra Globalindo Tbk --U4---1 125 117 -8 -6.40 47 613,700 73,451,400 1 544 RIGS Rig Tenders Indonesia Tbk. --U7---2 228 222 -6 -2.63 17 13,900 3,120,000 2 545 RIMO Rimo International Lestari Tbk --U6---2 50 50 0 0.00 0 0 0 2 546 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 446 440 -6 -1.35 73 283,500 124,741,000 2 547 RMBA Bentoel Internasional Investama Tbk. --U5---1 250 250 0 0.00 0 0 0 1 548 RODA Pikko Land Development Tbk. --U6---2 50 50 0 0.00 47 456,400 22,958,200 2 549 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,260 1,265 5 0.40 28 49,100 61,809,500 1 550 RUIS Radiant Utama Interinsco Tbk. --U2---2 183 171 -12 -6.56 9 17,200 2,964,300 2 551 SAFE Steady Safe Tbk --U7---2 199 199 0 0.00 46 209,400 41,480,900 2 552 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 140 0 0.00 8 21,500 3,010,000 2 553 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 400 404 4 1.00 304 1,146,600 459,559,600 1 554 SAPX Satria Antaran Prima Tbk. --U7---2 1,165 1,165 0 0.00 0 0 0 2 555 SATU Kota Satu Properti Tbk. --U6---2 50 50 0 0.00 4 1,300 65,000 2 556 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 2,700 0 0.00 0 0 0 2 557 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,200 0 0.00 1 200 1,840,000 1 558 SCMA Surya Citra Media Tbk. --M9XX-1 845 850 5 0.59 3,049 34,868,400 29,798,244,500 1 559 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 29,000 0 0.00 0 0 0 2 560 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 0 0.00 8 2,000 100,000 2 561 SDPC Millennium Pharmacon International Tbk. --U9---1 81 81 0 0.00 6 2,300 186,300 1 562 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 800 0 0.00 0 0 0 1 563 SFAN Surya Fajar Capital Tbk. --U9---2 770 775 5 0.65 11 8,900 6,824,000 2 564 SGRO Sampoerna Agro Tbk. --U1---1 2,490 2,490 0 0.00 23 48,400 120,107,000 1 565 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,610 3,460 -150 -4.16 1 3,000 10,380,000 2 566 SHIP Sillo Maritime Perdana Tbk. --U7---2 670 670 0 0.00 70 484,400 325,029,500 2 567 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,305 1,245 -60 -4.60 2,507 9,892,700 12,581,185,500 1 568 SILO Siloam International Hospitals Tbk. --M9K--1 5,600 5,400 -200 -3.57 50 13,000 72,167,500 1 569 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 570 SIMP Salim Ivomas Pratama Tbk. --M1---1 242 250 8 3.31 528 9,888,700 2,432,955,400 1 571 SINI Singaraja Putra Tbk. --U3---2 1,370 1,370 0 0.00 0 0 0 2 572 SIPD Sierad Produce Tbk. --U3---2 840 785 -55 -6.55 2 1,600 1,256,000 2 573 SKBM Sekar Bumi Tbk. --U5---2 346 322 -24 -6.94 12 2,500 808,400 2 574 SKLT Sekar Laut Tbk. --U5---2 1,610 1,610 0 0.00 0 0 0 2 575 SKRN Superkrane Mitra Utama Tbk. --M6---2 422 416 -6 -1.42 19 351,800 146,819,600 2 576 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 51 0 0.00 0 0 0 2 577 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,790 4,680 -110 -2.30 84 326,900 1,544,779,000 2 578 SMAR Smart Tbk. --U1---2 2,500 2,700 200 8.00 11 6,200 16,330,000 2 579 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 244 246 2 0.82 905 9,712,000 2,429,921,000 1 580 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 810 820 10 1.23 36 50,200 42,098,500 1 581 SMDM Suryamas Dutamakmur Tbk. --U6---2 69 71 2 2.90 12 166,000 12,619,300 2 582 SMDR Samudera Indonesia Tbk. --U7---1 153 150 -3 -1.96 67 453,300 67,271,800 1 583 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,125 8,100 -25 -0.31 5,127 7,242,200 58,978,300,000 1 584 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 184 184 0 0.00 4 6,200 1,120,000 1 585 SMMA Sinarmas Multiartha Tbk. --U8---1 12,800 12,800 0 0.00 1 100 1,280,000 1 586 SMMT Golden Eagle Energy Tbk. --U2---2 89 87 -2 -2.25 19 116,700 9,694,600 2 587 SMRA Summarecon Agung Tbk. --M6K--1 510 520 10 1.96 5,178 74,685,100 38,342,674,100 1 588 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 589 SMSM Selamat Sempurna Tbk. --U4K--1 1,180 1,145 -35 -2.97 944 2,288,600 2,674,965,500 1 590 SOCI Soechi Lines Tbk. --M7---1 118 115 -3 -2.54 870 17,297,800 1,995,226,700 1 591 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 5,000 0 0.00 0 0 0 1 592 SOSS Shield On Service Tbk. --U9---2 394 390 -4 -1.02 7 68,000 25,030,400 2 593 SOTS Satria Mega Kencana Tbk. --U9---2 210 208 -2 -0.95 1 200 41,600 2 594 SPMA Suparma Tbk. --U3---1 256 264 8 3.12 7 20,800 5,481,400 1 595 SPTO Surya Pertiwi Tbk. --M9K--2 575 605 30 5.22 17 6,500 3,580,500 2 596 SQMI Wilton Makmur Indonesia Tbk. --U9---2 200 248 48 24.00 7,649 83,935,800 20,098,158,500 2 597 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 192 190 -2 -1.04 38 153,000 27,701,100 1 598 SRIL Sri Rejeki Isman Tbk. --M4LK-1 164 170 6 3.66 4,094 76,063,900 13,066,774,500 1 599 SRSN Indo Acidatama Tbk --U3---1 63 64 1 1.59 110 1,671,400 104,834,900 1 600 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,900 2,900 0 0.00 102 102,300 296,671,000 2 601 SSIA Surya Semesta Internusa Tbk. --M6K--1 400 372 -28 -7.00 1,833 40,895,300 16,165,721,600 1 602 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 1,045 1,010 -35 -3.35 648 10,829,900 11,266,463,500 1 603 SSTM Sunson Textile Manufacture Tbk --U4---2 420 446 26 6.19 6 2,800 1,115,400 2 604 STAR Buana Artha Anugerah Tbk. --U4---1 139 138 -1 -0.72 21 501,000 67,790,700 1 605 STTP Siantar Top Tbk. --U5---2 9,525 9,525 0 0.00 1 300 2,857,500 2 606 SUGI Sugih Energy Tbk. --U9---2 50 50 0 0.00 0 0 0 2 607 SULI SLJ Global Tbk. --U3---1 50 50 0 0.00 0 0 0 1 608 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 4,000 0 0.00 0 0 0 2 609 SURE Super Energy Tbk. --U2---2 2,850 2,850 0 0.00 2 300 855,000 2 610 SWAT Sriwahana Adityakarta Tbk. --U3---2 92 100 8 8.70 128 823,400 79,896,900 2 611 TALF Tunas Alfin Tbk. --U3---2 260 260 0 0.00 0 0 0 2 612 TAMA Lancartama Sejati Tbk. --U6---2 165 156 -9 -5.45 24 49,200 7,940,400 2 613 TAMU Pelayaran Tamarin Samudra Tbk. --D7---2 180 180 0 0.00 0 0 0 2 614 TARA Sitara Propertindo Tbk. --U6---1 198 198 0 0.00 0 0 0 1 615 TAXI Express Transindo Utama Tbk. --U7---1 50 50 0 0.00 0 0 0 1 616 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 950 925 -25 -2.63 1,733 53,532,600 51,444,019,500 1 617 TBLA Tunas Baru Lampung Tbk. --M5---1 535 560 25 4.67 729 3,765,700 2,036,307,000 1 618 TBMS Tembaga Mulia Semanan Tbk. --U3---2 685 650 -35 -5.11 2 800 520,000 2 619 TCID Mandom Indonesia Tbk. --U5---1 9,275 9,300 25 0.27 2 200 1,860,000 1 620 TCPI Transcoal Pacific Tbk. --U7---2 4,990 5,075 85 1.70 7,000 9,106,700 45,968,265,000 2 621 TDPM Tridomain Performance Materials Tbk. --M3K--1 160 150 -10 -6.25 210 824,400 126,022,900 1 622 TEBE Dana Brata Luhur Tbk. --M7---2 1,630 1,630 0 0.00 39 63,000 102,690,000 2 623 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 141 151 10 7.09 4,543 127,696,800 18,545,018,100 1 624 TFAS Telefast Indonesia Tbk. --U9---2 184 172 -12 -6.52 18 444,100 79,313,900 2 625 TFCO Tifico Fiber Indonesia Tbk. --U4---2 220 220 0 0.00 0 0 0 2 626 TGKA Tigaraksa Satria Tbk. --U9---2 5,025 5,025 0 0.00 0 0 0 2 627 TGRA Terregra Asia Energy Tbk. --U7---1 65 63 -2 -3.08 63 1,037,200 66,442,200 1 628 TIFA Tifa Finance Tbk. --U8---2 188 188 0 0.00 0 0 0 2 629 TINS Timah Tbk. --M2K--1 515 525 10 1.94 3,298 40,020,900 21,070,863,500 1 630 TIRA Tira Austenite Tbk --U9---2 290 274 -16 -5.52 8 3,200 875,200 2 631 TIRT Tirta Mahakam Resources Tbk --U3---1 57 56 -1 -1.75 6 6,300 356,600 1 632 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,225 5,300 75 1.44 4,508 6,523,800 34,432,398,000 1 633 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,330 3,220 -110 -3.30 21,927 166,425,600 541,408,524,000 1 634 TMAS Temas Tbk. --M7---1 98 92 -6 -6.12 239 6,766,400 629,432,500 1 635 TMPO Tempo Intimedia Tbk. --U9---2 149 159 10 6.71 1 100 15,900 2 636 TNCA Trimuda Nuansa Citra Tbk. --U7---2 230 214 -16 -6.96 9 17,900 3,990,600 2 637 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 348 -2 -0.57 8 4,900 1,705,200 1 638 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 23 184,100 9,205,000 1 639 TOTL Total Bangun Persada Tbk. --M6---1 306 298 -8 -2.61 327 2,202,800 664,637,800 1 640 TOTO Surya Toto Indonesia Tbk. --U3---2 212 216 4 1.89 22 87,800 18,767,600 2 641 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 715 720 5 0.70 4,993 91,029,700 66,200,576,500 1 642 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,300 7,225 -75 -1.03 1,262 6,331,700 46,179,567,500 2 643 TPMA Trans Power Marine Tbk. --U7---2 298 296 -2 -0.67 3 300 89,000 2 644 TRAM Trada Alam Minera Tbk. --U2---1 50 50 0 0.00 0 0 0 1 645 TRIL Triwira Insanlestari Tbk. --U9---2 50 50 0 0.00 0 0 0 2 646 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 130 128 -2 -1.54 5 2,300 294,600 1 647 TRIN Perintis Triniti Properti Tbk. --U6---2 204 216 12 5.88 652 12,211,100 2,594,483,600 2 648 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 649 TRIS Trisula International Tbk. --U4---2 256 254 -2 -0.78 25 143,900 35,638,600 2 650 TRST Trias Sentosa Tbk. --U3---1 360 360 0 0.00 2 1,100 396,000 1 651 TRUK Guna Timur Raya Tbk. --U7---2 85 87 2 2.35 49 870,700 74,863,000 2 652 TRUS Trust Finance Indonesia Tbk --U8---2 360 360 0 0.00 0 0 0 2 653 TSPC Tempo Scan Pacific Tbk. --U5---1 1,130 1,090 -40 -3.54 71 136,400 151,787,500 1 654 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,190 3,190 0 0.00 2 2,000 6,380,000 2 655 TURI Tunas Ridean Tbk. --U9---1 1,330 1,330 0 0.00 0 0 0 1 656 UCID Uni-Charm Indonesia Tbk. --U4---1 1,185 1,170 -15 -1.27 730 3,550,500 4,200,536,000 1 657 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,390 1,410 20 1.44 246 250,500 351,994,000 1 658 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,600 2,700 100 3.85 6 2,300 6,020,000 1 659 UNIT Nusantara Inti Corpora Tbk --U4---2 147 150 3 2.04 18 231,400 34,037,800 2 660 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 52 51 -1 -1.92 34 513,100 26,185,600 1 661 UNTR United Tractors Tbk. --M9BX-1 18,000 17,600 -400 -2.22 4,707 3,972,700 70,720,030,000 1 662 UNVR Unilever Indonesia Tbk. --M5BX-1 7,300 7,275 -25 -0.34 6,395 11,884,600 86,025,507,500 1 663 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,785 1,785 0 0.00 6 5,300 9,435,000 2 664 VICO Victoria Investama Tbk. --U8---1 104 105 1 0.96 8 11,600 1,132,600 1 665 VINS Victoria Insurance Tbk. --U8---2 102 96 -6 -5.88 21 22,000 2,144,100 2 666 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 13 10,000 500,000 1 667 VOKS Voksel Electric Tbk. --U4---1 266 270 4 1.50 11 6,800 1,845,200 1 668 VRNA Verena Multi Finance Tbk. --U8---2 140 135 -5 -3.57 2 300 42,000 2 669 WAPO Wahana Pronatural Tbk. --U9---2 80 78 -2 -2.50 5 4,600 363,800 2 670 WEGE Wijaya Karya Bangunan Gedung Tbk. CDM6K--1 194 202 8 4.12 5,250 126,758,500 25,512,409,000 1 671 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 89 88 -1 -1.12 128 885,600 78,466,700 1 672 WICO Wicaksana Overseas International Tbk. --U9---2 590 600 10 1.69 1 100 60,000 2 673 WIIM Wismilak Inti Makmur Tbk. --M5---1 112 108 -4 -3.57 351 5,605,100 619,235,900 1 674 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,135 1,220 85 7.49 11,282 118,316,600 144,082,128,000 1 675 WINS Wintermar Offshore Marine Tbk. --U7---1 92 92 0 0.00 2 1,100 101,200 1 676 WOMF Wahana Ottomitra Multiartha Tbk. XDU8---1 212 202 -10 -4.72 129 542,100 110,540,800 1 677 WOOD Integra Indocabinet Tbk. --M5K--1 300 302 2 0.67 521 2,597,600 779,000,600 1 678 WOWS Ginting Jaya Energi Tbk. --U2---2 51 50 -1 -1.96 249 10,963,500 549,285,800 2 679 WSBP Waskita Beton Precast Tbk. --M3K--1 173 171 -2 -1.16 8,248 191,299,500 33,369,337,200 1 680 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 635 665 30 4.72 16,668 304,906,000 207,903,613,000 1 681 WTON Wijaya Karya Beton Tbk. --M3K--1 288 274 -14 -4.86 4,184 67,297,000 19,247,294,800 1 682 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 10 35,200 1,760,000 2 683 YPAS Yanaprima Hastapersada Tbk --U3---2 226 226 0 0.00 0 0 0 2 684 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 218 228 10 4.59 1 100 22,800 2 685 ZBRA Zebra Nusantara Tbk --U9---2 50 50 0 0.00 4 22,500 1,125,000 2 686 ZINC Kapuas Prima Coal Tbk. --U2---2 188 188 0 0.00 1,417 76,686,900 14,234,316,700 2 687 ZONE Mega Perintis Tbk. --U4---2 428 428 0 0.00 54 141,600 60,348,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------