STOCK QUOTATION ------------------- DATE : Thursday, 09 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 6,400 6,400 0 0.00 1,876 2,795,900 18,109,142,500 1 2 ABBA Mahaka Media Tbk. --U9---2 52 51 -1 -1.92 953 5,643,800 289,763,500 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 1,445 1,415 -30 -2.08 4 1,700 2,303,000 1 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,235 1,190 -45 -3.64 6,825 13,704,200 16,175,482,000 1 6 ACST Acset Indonusa Tbk. --U6---1 322 306 -16 -4.97 1,152 6,271,500 1,981,188,800 1 7 ADES Akasha Wira International Tbk. --U5---2 730 755 25 3.42 20 10,400 7,441,500 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 590 590 0 0.00 1,317 11,960,100 6,930,161,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,000 7,450 -550 -6.88 169 101,100 753,195,000 1 10 ADMG Polychem Indonesia Tbk --U3---1 100 105 5 5.00 73 665,300 72,118,100 1 11 ADRO Adaro Energy Tbk. --M2BX-1 1,065 1,040 -25 -2.35 5,367 31,567,000 32,639,625,500 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 436 456 20 4.59 29 241,800 101,900,000 2 13 AGII Aneka Gas Industri Tbk. --M3---1 434 436 2 0.46 33 57,700 24,999,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 98 99 1 1.02 338 2,283,100 225,666,200 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 138 129 -9 -6.52 21 114,200 15,591,500 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 50 -1 -1.96 5 32,500 1,625,000 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 4 400 20,000 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 330 360 30 9.09 3 600 215,000 2 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,000 1,970 -30 -1.50 2,564 18,382,400 35,913,536,500 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 228 232 4 1.75 85 19,200 4,335,800 2 23 ALDO Alkindo Naratama Tbk. --U3---2 440 438 -2 -0.45 8 2,100 879,600 2 24 ALKA Alakasa Industrindo Tbk --U3---2 358 358 0 0.00 0 0 0 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 184 172 -12 -6.52 1 100 17,200 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 400 0 0.00 3 700 275,200 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 278 290 12 4.32 1 100 29,000 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 214 212 -2 -0.93 30 46,300 9,710,600 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 185 183 -2 -1.08 28 56,600 9,890,000 2 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,690 2,540 -150 -5.58 5 2,300 5,910,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 396 396 0 0.00 0 0 0 2 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,180 2,180 0 0.00 3 2,600 5,683,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 810 825 15 1.85 34 46,400 37,257,000 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 7 17,400 870,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 515 515 0 0.00 0 0 0 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 520 520 0 0.00 8,254 105,623,600 54,336,640,700 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 137 128 -9 -6.57 4 2,200 300,500 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 730 730 0 0.00 0 0 0 2 39 APII Arita Prima Indonesia Tbk. --U9---2 200 200 0 0.00 0 0 0 2 40 APLI Asiaplast Industries Tbk. --U3---1 134 135 1 0.75 1 500 67,500 1 41 APLN Agung Podomoro Land Tbk. --M6K--1 110 108 -2 -1.82 1,416 28,542,400 3,191,656,400 1 42 ARGO Argo Pantes Tbk --U4---2 825 825 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. --U2---2 600 600 0 0.00 0 0 0 2 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,400 1,400 0 0.00 0 0 0 2 45 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. --M3---1 348 350 2 0.57 33 940,400 327,088,600 1 47 ARTA Arthavest Tbk --U9---2 372 372 0 0.00 0 0 0 2 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 0 0.00 0 0 0 1 49 ARTO Bank Artos Indonesia Tbk. --U8---2 975 910 -65 -6.67 29 40,500 36,855,000 2 50 ASBI Asuransi Bintang Tbk. --U8---2 220 250 30 13.64 1 100 25,000 2 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 940 940 0 0.00 0 0 0 1 52 ASGR Astra Graphia Tbk. --U9---1 815 840 25 3.07 15 5,600 4,711,000 1 53 ASII Astra International Tbk. --M4BX-1 3,850 4,090 240 6.23 8,755 53,526,100 214,866,240,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 107 109 2 1.87 13 33,900 3,643,200 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,180 1,175 -5 -0.42 1 900 1,057,500 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 382 392 10 2.62 1,296 20,530,200 7,964,332,800 2 57 ASRI Alam Sutera Realty Tbk. --M6---1 117 119 2 1.71 1,542 33,615,800 3,856,741,500 1 58 ASRM Asuransi Ramayana Tbk. --U8---2 2,030 2,000 -30 -1.48 2 300 586,000 2 59 ASSA Adi Sarana Armada Tbk. --M7K--1 314 294 -20 -6.37 365 11,043,700 3,350,480,600 1 60 ATIC Anabatic Technologies Tbk. --U9---1 670 700 30 4.48 3 2,700 1,824,000 1 61 AUTO Astra Otoparts Tbk. --M4---1 810 815 5 0.62 195 357,300 290,577,000 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 51 50 -1 -1.96 35 2,994,400 150,518,100 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 2 400 20,000 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 396 400 4 1.01 44 263,000 105,500,800 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 52 53 1 1.92 21 117,300 6,260,700 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 600 665 65 10.83 1 100 66,500 2 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 0 0.00 3 12,000,000 600,000,000 1 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 10 4,000 200,000 2 69 BATA Sepatu Bata Tbk. --U4---1 605 600 -5 -0.83 6 21,100 12,132,000 1 70 BAYU Bayu Buana Tbk --U9---2 1,135 1,060 -75 -6.61 3 500 530,000 2 71 BBCA Bank Central Asia Tbk. --M8B3-1 28,175 27,975 -200 -0.71 14,781 17,999,400 501,862,670,000 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 87 82 -5 -5.75 12 24,000 2,253,400 2 73 BBKP Bank Bukopin Tbk. --M8---1 117 118 1 0.85 550 9,293,000 1,086,751,900 1 74 BBLD Buana Finance Tbk. --U8---2 398 444 46 11.56 6 1,000 444,000 2 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,160 1,150 -10 -0.86 3 4,300 4,948,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,010 3,990 -20 -0.50 9,031 36,659,600 146,332,043,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,820 2,790 -30 -1.06 32,009 265,787,000 748,469,046,000 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-1 940 920 -20 -2.13 4,389 43,704,200 40,366,277,000 1 80 BBYB Bank Yudha Bhakti Tbk. --U8---1 286 286 0 0.00 0 0 0 1 81 BCAP MNC Kapital Indonesia Tbk. --M8---1 165 168 3 1.82 37 163,400 27,356,600 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 5 800 40,000 2 84 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,090 2,100 10 0.48 967 1,895,600 3,938,392,000 1 85 BEEF Estika Tata Tiara Tbk. --M1---2 222 224 2 0.90 117 559,800 126,409,600 2 86 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 4 4,000 200,000 2 87 BELL Trisula Textile Industries Tbk. --U4---2 580 580 0 0.00 0 0 0 2 88 BESS Batulicin Nusantara Maritim Tbk. --U7---2 240 242 2 0.83 463 5,980,300 1,478,972,800 2 89 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 120 140 20 16.67 3,246 69,052,000 9,107,889,700 1 90 BFIN BFI Finance Indonesia Tbk. --M8---2 312 346 34 10.90 47 70,800 22,891,600 2 91 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 2 3,500 175,000 2 92 BHIT MNC Investama Tbk. --M9---1 53 52 -1 -1.89 437 32,051,500 1,644,036,400 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 0 0 0 2 95 BINA Bank Ina Perdana Tbk. --U8---1 925 990 65 7.03 26 37,300 36,432,000 1 96 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 0 0 0 2 97 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 2 200 10,000 2 98 BIRD Blue Bird Tbk. --M7---1 995 1,015 20 2.01 181 211,700 210,770,000 1 99 BISI BISI International Tbk. --U1---1 730 735 5 0.68 64 365,800 265,870,000 1 100 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 800 815 15 1.88 574 2,319,100 1,869,432,500 1 101 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 510 510 0 0.00 842 4,135,500 2,106,475,000 1 102 BKDP Bukit Darmo Property Tbk --U6---2 50 50 0 0.00 5 10,700 535,000 2 103 BKSL Sentul City Tbk. --U6K--1 50 50 0 0.00 148 4,310,600 215,530,000 1 104 BKSW Bank QNB Indonesia Tbk. --U8---2 85 84 -1 -1.18 7 5,200 441,900 2 105 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 1 100 5,000 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---2 472 482 10 2.12 139 196,100 93,402,800 2 108 BMAS Bank Maspion Indonesia Tbk. --U8---2 240 240 0 0.00 3 300 74,000 2 109 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,770 4,670 -100 -2.10 11,468 81,785,400 385,342,052,000 1 110 BMSR Bintang Mitra Semestaraya Tbk --U9---1 55 53 -2 -3.64 5 2,300 123,900 1 111 BMTR Global Mediacom Tbk. --M9K--1 216 226 10 4.63 3,866 130,684,200 29,205,367,400 1 112 BNBA Bank Bumi Arta Tbk. --U8---1 274 276 2 0.73 18 37,200 10,400,800 1 113 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 1 100 5,000 2 114 BNGA Bank CIMB Niaga Tbk. --M8K--1 640 660 20 3.12 222 1,259,500 818,779,000 1 115 BNII Bank Maybank Indonesia Tbk. --U8---1 156 152 -4 -2.56 92 377,500 56,842,500 1 116 BNLI Bank Permata Tbk. --M8K--1 1,110 1,110 0 0.00 742 7,869,700 8,626,599,500 1 117 BOGA Bintang Oto Global Tbk. --U9K--2 1,550 1,550 0 0.00 13 12,200 18,883,000 2 118 BOLA Bali Bintang Sejahtera Tbk. --U9---2 152 145 -7 -4.61 20 16,900 2,436,600 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 59 76 17 28.81 1,154 7,888,100 545,543,100 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 83 84 1 1.20 19 24,500 1,974,300 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---1 191 193 2 1.05 834 6,127,100 1,189,314,600 1 126 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 37 1,427,300 71,365,000 2 127 BRNA Berlina Tbk. --U3---2 1,000 1,000 0 0.00 0 0 0 2 128 BRPT Barito Pacific Tbk. --M3XX-1 925 945 20 2.16 5,866 85,687,600 79,880,942,000 1 129 BSDE Bumi Serpong Damai Tbk. --M6XX-1 800 845 45 5.62 2,949 25,265,400 20,688,733,000 1 130 BSIM Bank Sinarmas Tbk. --U8---1 494 494 0 0.00 1 100 49,400 1 131 BSSR Baramulti Suksessarana Tbk. --U2---2 1,895 1,800 -95 -5.01 6 2,500 4,469,500 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 1 100 5,000 2 134 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 135 BTON Betonjaya Manunggal Tbk. --U3---2 170 161 -9 -5.29 2 200 33,100 2 136 BTPN Bank BTPN Tbk. --U8---1 1,950 1,890 -60 -3.08 37 27,400 52,394,500 1 137 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,660 2,940 280 10.53 12,651 48,356,900 137,523,965,000 1 138 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 87 -1 -1.14 11 63,100 5,492,700 1 139 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,130 1,095 -35 -3.10 9 2,100 2,332,000 2 140 BULL Buana Lintas Lautan Tbk. --M7---1 152 155 3 1.97 270 85,463,700 13,193,502,000 1 141 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 122 2,214,100 110,705,000 2 142 BUVA Bukit Uluwatu Villa Tbk. --U9---2 60 57 -3 -5.00 21 26,200 1,539,000 2 143 BVIC Bank Victoria International Tbk. --U8---1 58 58 0 0.00 146 69,800 3,990,000 1 144 BWPT Eagle High Plantations Tbk. --U1---1 81 85 4 4.94 675 20,087,200 1,664,504,400 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 1 100 5,000 2 147 CAMP Campina Ice Cream Industry Tbk. --U5---1 188 189 1 0.53 88 142,500 26,148,300 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---2 334 316 -18 -5.39 2,191 8,046,300 2,642,667,200 2 150 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 61 57 -4 -6.56 160 9,586,800 546,890,600 1 151 CASA Capital Financial Indonesia Tbk. --U8---2 382 426 44 11.52 12 17,600 6,657,200 2 152 CASS Cardig Aero Services Tbk. --U7---2 540 540 0 0.00 0 0 0 2 153 CBMF Cahaya Bintang Medan Tbk. --U5---2 160 216 56 35.00 6 80,600 17,409,600 2 154 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 214 222 8 3.74 118 1,024,400 224,863,400 2 155 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,275 1,275 0 0.00 10 19,900 25,372,500 1 156 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 51 52 1 1.96 218 9,496,600 479,080,200 2 157 CFIN Clipan Finance Indonesia Tbk. --U8---1 181 183 2 1.10 21 379,500 68,772,700 1 158 CINT Chitose Internasional Tbk. --U5---2 278 274 -4 -1.44 7 25,400 7,001,400 2 159 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 1,650 0 0.00 0 0 0 2 160 CITY Natura City Developments Tbk. --U6---1 57 56 -1 -1.75 6 16,100 876,400 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 2,310 2,300 -10 -0.43 30 56,500 128,994,000 2 163 CLEO Sariguna Primatirta Tbk. --M5K--1 404 410 6 1.49 637 6,426,800 2,619,335,600 1 164 CLPI Colorpak Indonesia Tbk. --U9---2 605 615 10 1.65 9 5,800 3,476,500 2 165 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 1,595 0 0.00 0 0 0 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---2 250 250 0 0.00 0 0 0 2 170 COCO Wahana Interfood Nusantara Tbk. --U5---2 880 880 0 0.00 4 2,000 1,760,000 2 171 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 0 0 0 2 172 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,540 4,370 -170 -3.74 6,380 13,289,600 57,935,661,000 1 173 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 2 200 10,000 2 174 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 2 600 30,000 1 175 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 370 20 5.71 2 100,100 35,037,000 1 176 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 25 54,400 2,750,800 2 177 CSMI Cipta Selera Murni Tbk. --U9---2 196 197 1 0.51 3,137 23,164,200 5,245,708,900 2 178 CSRA Cisadane Sawit Raya Tbk. --U1---2 320 322 2 0.62 483 3,866,000 1,167,332,600 2 179 CTBN Citra Tubindo Tbk. --U3---1 2,370 2,370 0 0.00 0 0 0 1 180 CTRA Ciputra Development Tbk. --M6XX-1 565 615 50 8.85 5,583 85,985,700 51,328,351,500 1 181 CTTH Citatah Tbk. --U2---2 50 50 0 0.00 6 109,100 5,455,000 2 182 DADA Diamond Citra Propertindo Tbk. --U6---2 340 370 30 8.82 1,799 9,922,800 3,479,599,600 2 183 DART Duta Anggada Realty Tbk. --U6---1 288 268 -20 -6.94 4 1,400 380,000 1 184 DAYA Duta Intidaya Tbk. --U9---2 460 460 0 0.00 0 0 0 2 185 DEAL Dewata Freightinternational Tbk. --U7---2 132 131 -1 -0.76 4,139 35,627,400 4,966,048,200 2 186 DEFI Danasupra Erapacific Tbk. --U8---2 1,865 1,860 -5 -0.27 5 3,300 6,155,500 2 187 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 3 1,400 70,000 1 188 DFAM Dafam Property Indonesia Tbk. --U9---2 402 374 -28 -6.97 3 300 113,000 2 189 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 190 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 0 0.00 0 0 0 2 191 DILD Intiland Development Tbk. --U6---1 250 250 0 0.00 14 51,700 12,923,400 1 192 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 975 910 -65 -6.67 26 32,600 29,715,500 2 193 DKFT Central Omega Resources Tbk. --M2---2 93 95 2 2.15 133 1,318,000 122,127,000 2 194 DLTA Delta Djakarta Tbk. --U5---1 4,840 4,830 -10 -0.21 5 1,800 8,688,000 1 195 DMAS Puradelta Lestari Tbk. --M6K--1 161 172 11 6.83 7,994 133,182,400 22,743,397,200 1 196 DMMX Digital Mediatama Maxima Tbk. --U9---2 62 63 1 1.61 274 4,798,700 305,624,100 2 197 DMND Diamond Food Indonesia Tbk. --U5---1 940 935 -5 -0.53 19 21,900 20,346,500 1 198 DNAR Bank Oke Indonesia Tbk. --U8---1 302 282 -20 -6.62 6 6,800 2,028,800 1 199 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,500 0 0.00 1 100 350,000 2 200 DOID Delta Dunia Makmur Tbk. --M2---1 120 124 4 3.33 752 11,676,200 1,399,421,800 1 201 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 194 194 0 0.00 0 0 0 1 202 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 86 0 0.00 0 0 0 1 203 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 79 79 0 0.00 23 22,500 1,768,800 1 204 DSNG Dharma Satya Nusantara Tbk. --M1---1 338 328 -10 -2.96 67 652,300 216,770,400 1 205 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 19,750 0 0.00 0 0 0 1 206 DUCK Jaya Bersama Indo Tbk. --U9---1 418 390 -28 -6.70 263 1,353,000 529,774,800 1 207 DUTI Duta Pertiwi Tbk --U6---2 4,990 4,990 0 0.00 0 0 0 2 208 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,090 2,140 50 2.39 5 900 1,886,000 1 209 DWGL Dwi Guna Laksana Tbk. --U9---2 250 250 0 0.00 1 100 25,000 2 210 DYAN Dyandra Media International Tbk. --M9---1 50 50 0 0.00 13 108,000 5,400,000 1 211 EAST Eastparc Hotel Tbk. --M9---2 54 56 2 3.70 48 843,700 46,979,100 2 212 ECII Electronic City Indonesia Tbk. --U9---2 750 700 -50 -6.67 19 57,800 40,485,000 2 213 EKAD Ekadharma International Tbk. --U3---1 830 840 10 1.20 25 29,700 24,693,500 1 214 ELSA Elnusa Tbk. --M2K--1 206 226 20 9.71 7,795 167,180,700 36,944,008,400 1 215 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 216 EMDE Megapolitan Developments Tbk. --U6---2 199 199 0 0.00 1 5,000 995,000 2 217 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 0 0.00 1 200 1,000,000 1 218 ENRG Energi Mega Persada Tbk. --U2---2 51 52 1 1.96 1,239 81,337,800 4,240,234,600 2 219 ENVY Envy Technologies Indonesia Tbk. --U9---2 93 125 32 34.41 4,395 112,995,500 12,524,947,300 2 220 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,040 2,040 0 0.00 0 0 0 2 221 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,130 1,095 -35 -3.10 6,922 39,473,500 43,625,355,000 1 222 ERTX Eratex Djaja Tbk. --U4---2 135 140 5 3.70 1 200 28,000 2 223 ESIP Sinergi Inti Plastindo Tbk. --U3---2 162 162 0 0.00 68 924,900 151,531,800 2 224 ESSA Surya Esa Perkasa Tbk. --M2K--1 150 151 1 0.67 109 728,000 109,931,500 1 225 ESTA Esta Multi Usaha Tbk. --U9---2 117 121 4 3.42 2,078 22,482,800 2,680,027,100 2 226 ESTI Ever Shine Tex Tbk. --U4---1 50 50 0 0.00 0 0 0 1 227 ETWA Eterindo Wahanatama Tbk --U3---1 50 50 0 0.00 9 28,100 1,405,400 1 228 EXCL XL Axiata Tbk. --M7BX-1 2,210 2,150 -60 -2.71 3,760 13,564,400 29,453,522,000 1 229 FAST Fast Food Indonesia Tbk. --U9---2 1,090 1,050 -40 -3.67 7 3,000 3,237,000 2 230 FASW Fajar Surya Wisesa Tbk. XDU3---1 6,900 6,850 -50 -0.72 4 1,500 10,300,000 1 231 FILM MD Pictures Tbk. --U9---1 150 149 -1 -0.67 948 3,874,700 600,878,100 1 232 FINN First Indo American Leasing Tbk. --U8---2 50 50 0 0.00 0 0 0 2 233 FIRE Alfa Energi Investama Tbk. --U2---2 130 131 1 0.77 276 1,218,700 158,145,100 2 234 FISH FKS Multi Agro Tbk. --U9---2 2,000 2,000 0 0.00 0 0 0 2 235 FITT Hotel Fitra International Tbk. --U9---2 55 58 3 5.45 14 11,800 633,300 2 236 FMII Fortune Mate Indonesia Tbk --U6---2 680 680 0 0.00 0 0 0 2 237 FOOD Sentra Food Indonesia Tbk. --U5---2 85 85 0 0.00 36 168,600 14,300,100 2 238 FORU Fortune Indonesia Tbk --U9---2 96 91 -5 -5.21 5 700 65,700 2 239 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 0 0.00 2 300 15,000 1 240 FPNI Lotte Chemical Titan Tbk. --U3---2 78 80 2 2.56 25 247,100 20,118,700 2 241 FREN Smartfren Telecom Tbk. --U7---1 86 92 6 6.98 4,870 176,096,500 15,506,227,900 1 242 FUJI Fuji Finance Indonesia Tbk. --U8---2 98 104 6 6.12 7 1,900 189,800 2 243 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 2 300 15,000 1 244 GDST Gunawan Dianjaya Steel Tbk. --U3---2 54 54 0 0.00 96 400,100 22,423,500 2 245 GDYR Goodyear Indonesia Tbk. --U4---1 1,410 1,410 0 0.00 0 0 0 1 246 GEMA Gema Grahasarana Tbk. --U9---2 366 366 0 0.00 0 0 0 2 247 GEMS Golden Energy Mines Tbk. --U2---1 2,550 2,550 0 0.00 0 0 0 1 248 GGRM Gudang Garam Tbk. --M5B3-1 47,000 47,825 825 1.76 2,761 746,900 35,285,330,000 1 249 GGRP Gunung Raja Paksi Tbk. --U3---2 274 256 -18 -6.57 5 500 140,400 2 250 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,540 1,540 0 0.00 0 0 0 1 251 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 204 210 6 2.94 1,502 15,768,100 3,286,232,600 1 252 GJTL Gajah Tunggal Tbk. --M4---1 332 346 14 4.22 241 600,400 202,397,400 1 253 GLOB Global Teleshop Tbk. --U9---2 350 350 0 0.00 0 0 0 2 254 GLVA Galva Technologies Tbk. --U9---2 216 216 0 0.00 49 87,600 18,066,200 2 255 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 76 76 0 0.00 176 4,467,500 339,929,600 1 256 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,900 18,075 -825 -4.37 11 1,900 33,952,500 2 257 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 190 194 4 2.11 3 1,400 272,200 2 258 GOLL Golden Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 259 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,170 1,170 0 0.00 113 110,600 128,772,500 1 260 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 0 0.00 12 53,400 2,670,000 1 261 GREN Evergreen Invesco Tbk. --U9---1 328 328 0 0.00 0 0 0 1 262 GSMF Equity Development Investment Tbk. --U8---2 116 115 -1 -0.86 3 400 47,100 2 263 GTBO Garda Tujuh Buana Tbk --U2---2 75 83 8 10.67 48 466,500 32,926,100 2 264 GWSA Greenwood Sejahtera Tbk. --U6---1 87 87 0 0.00 0 0 0 1 265 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 0 0 0 1 266 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 267 HDFA Radana Bhaskara Finance Tbk. --U8---1 153 156 3 1.96 2 1,100 171,700 1 268 HDIT Hensel Davest Indonesia Tbk. --U9---1 615 605 -10 -1.63 1 200 121,000 1 269 HDTX Panasia Indo Resources Tbk. --U4---1 120 120 0 0.00 0 0 0 1 270 HEAL Medikaloka Hermina Tbk. --U9---1 2,490 2,470 -20 -0.80 102 86,600 216,109,000 1 271 HELI Jaya Trishindo Tbk. --U7---2 183 175 -8 -4.37 10 287,700 50,350,200 2 272 HERO Hero Supermarket Tbk. --U9---1 805 805 0 0.00 3 400 322,000 1 273 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,260 2,260 0 0.00 193 761,300 1,721,332,000 1 274 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 0 0.00 1 1,800 1,080,000 1 275 HKMU HK Metals Utama Tbk. --U9---1 109 102 -7 -6.42 201 2,872,900 293,750,000 1 276 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,605 1,660 55 3.43 5,595 32,008,700 52,031,491,500 1 277 HOKI Buyung Poetra Sembada Tbk. --U5K--1 715 720 5 0.70 677 15,491,000 11,049,416,000 1 278 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 0 0.00 0 0 0 2 279 HOTL Saraswati Griya Lestari Tbk. --U9---1 89 83 -6 -6.74 7 3,800 315,400 1 280 HRME Menteng Heritage Realty Tbk. --U9---2 402 374 -28 -6.97 13 11,000 4,114,000 2 281 HRTA Hartadinata Abadi Tbk. --M5---1 260 256 -4 -1.54 7 5,800 1,479,200 1 282 HRUM Harum Energy Tbk. --M2K--1 1,365 1,360 -5 -0.37 100 164,500 223,851,000 1 283 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 1 100 5,000 2 284 IBFN Intan Baruprana Finance Tbk. --U8---2 286 286 0 0.00 7 1,100 333,000 2 285 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 8,300 0 0.00 0 0 0 1 286 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,600 10,100 500 5.21 5,642 5,938,100 59,467,985,000 1 287 ICON Island Concepts Indonesia Tbk. --U9---2 56 56 0 0.00 18 54,800 2,971,600 2 288 IDPR Indonesia Pondasi Raya Tbk. --U6---1 200 186 -14 -7.00 38 649,800 121,352,800 1 289 IFII Indonesia Fibreboard Industry Tbk. --U3---1 131 140 9 6.87 3 1,200 162,000 1 290 IFSH Ifishdeco Tbk. --U2---2 370 390 20 5.41 7 4,700 1,835,000 2 291 IGAR Champion Pacific Indonesia Tbk. --U3---1 218 230 12 5.50 8 1,900 421,000 1 292 IIKP Inti Agri Resources Tbk --U5---2 50 50 0 0.00 0 0 0 2 293 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 0 0.00 2 1,100 55,000 1 294 IKAN Era Mandiri Cemerlang Tbk. --U5---2 232 238 6 2.59 473 4,010,600 970,502,200 2 295 IKBI Sumi Indo Kabel Tbk. --U4---2 216 216 0 0.00 1 1,500 324,000 2 296 IMAS Indomobil Sukses Internasional Tbk. --M4---1 545 540 -5 -0.92 191 573,600 304,874,000 1 297 IMJS Indomobil Multi Jasa Tbk. --M8---1 168 166 -2 -1.19 41 83,300 13,519,900 1 298 IMPC Impack Pratama Industri Tbk. --U3---2 1,065 1,070 5 0.47 25 579,200 617,300,000 2 299 INAF Indofarma (Persero) Tbk. --U5---1 1,165 1,205 40 3.43 7,012 23,151,500 28,048,838,500 1 300 INAI Indal Aluminium Industry Tbk. --U3---2 368 350 -18 -4.89 27 404,500 142,379,600 2 301 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 10 204,500 10,225,000 2 302 INCI Intanwijaya Internasional Tbk --U3---1 370 376 6 1.62 1 100 37,600 1 303 INCO Vale Indonesia Tbk. --M2XX-1 2,210 2,270 60 2.71 1,651 4,405,800 9,813,816,000 1 304 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,250 6,375 125 2.00 4,592 10,662,800 67,990,110,000 1 305 INDO Royalindo Investa Wijaya Tbk. --U6---2 57 58 1 1.75 33 214,700 12,011,400 2 306 INDR Indo-Rama Synthetics Tbk. --U4---1 2,050 2,130 80 3.90 14 21,400 42,490,000 1 307 INDS Indospring Tbk. --M4---1 1,700 1,700 0 0.00 10 21,800 39,005,000 1 308 INDX Tanah Laut Tbk --U9---2 56 56 0 0.00 21 26,800 1,476,200 2 309 INDY Indika Energy Tbk. --M2K--1 740 750 10 1.35 1,117 6,148,900 4,642,058,500 1 310 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,075 4,910 -165 -3.25 2,574 4,719,500 23,386,628,500 1 311 INOV Inocycle Technology Group Tbk. --M3---2 300 280 -20 -6.67 5 1,800 506,000 2 312 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 0 0.00 9 205,200 10,260,000 1 313 INPP Indonesian Paradise Property Tbk. --U9---2 700 700 0 0.00 25 9,500 6,954,000 2 314 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,550 3,530 -20 -0.56 119 871,900 3,104,881,000 2 315 INRU Toba Pulp Lestari Tbk. --U3---2 900 915 15 1.67 2 300 277,500 2 316 INTA Intraco Penta Tbk. --U9---2 346 346 0 0.00 6 7,700 2,660,200 2 317 INTD Inter Delta Tbk --U9---2 236 236 0 0.00 0 0 0 2 318 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,550 11,600 50 0.43 2,305 2,092,400 23,797,177,500 1 319 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 322 318 -4 -1.24 2,283 11,267,300 3,665,927,600 2 320 IPCM Jasa Armada Indonesia Tbk. --U7---2 155 171 16 10.32 98 282,800 44,207,700 2 321 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 61 62 1 1.64 21 41,500 2,458,900 1 322 IPTV MNC Vision Networks Tbk. --U9---1 402 402 0 0.00 103 887,900 356,443,400 1 323 IRRA Itama Ranoraya Tbk. --U9---2 530 540 10 1.89 552 5,231,100 2,777,196,000 2 324 ISAT Indosat Tbk. --M7K--1 1,920 1,955 35 1.82 2,485 5,157,300 10,157,872,000 1 325 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 143 133 -10 -6.99 757 11,595,900 1,553,194,300 1 326 ITIC Indonesian Tobacco Tbk. --U5---2 4,000 4,050 50 1.25 1,333 1,685,100 6,540,131,000 2 327 ITMA Sumber Energi Andalan Tbk. --U9---2 306 310 4 1.31 49 17,159,900 5,249,510,000 2 328 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,025 7,725 -300 -3.74 2,432 1,547,100 12,091,940,000 1 329 JAST Jasnita Telekomindo Tbk. --U7---2 380 354 -26 -6.84 7 15,900 5,628,600 2 330 JAWA Jaya Agra Wattie Tbk. --U1---1 82 82 0 0.00 0 0 0 1 331 JAYA Armada Berjaya Trans Tbk. --U7---2 53 53 0 0.00 18 437,700 22,542,300 2 332 JECC Jembo Cable Company Tbk. --U4---2 7,000 7,000 0 0.00 0 0 0 2 333 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 0 0.00 0 0 0 2 334 JIHD Jakarta International Hotels & Development Tbk. --U9---2 472 472 0 0.00 0 0 0 2 335 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 420 0 0.00 2 100,000 42,000,000 1 336 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 60 0 0.00 0 0 0 2 337 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 332 318 -14 -4.22 2 300 94,600 2 338 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 915 920 5 0.55 4,250 28,253,100 25,221,038,500 1 339 JRPT Jaya Real Property Tbk. --M6K--1 410 418 8 1.95 118 419,100 174,717,000 1 340 JSKY Sky Energy Indonesia Tbk. --U4---1 97 107 10 10.31 5,509 76,966,100 8,350,956,400 1 341 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,980 2,840 -140 -4.70 4,192 16,540,200 47,146,328,000 1 342 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 920 0 0.00 0 0 0 2 343 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 830 825 -5 -0.60 11 351,100 291,412,500 2 344 KAEF Kimia Farma Tbk. --M5---1 1,340 1,370 30 2.24 8,771 45,119,500 63,086,633,000 1 345 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 0 0.00 1 100 5,000 2 346 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 0 0.00 139 2,965,500 149,468,400 2 347 KBAG Karya Bersama Anugerah Tbk. --U6---2 135 182 47 34.81 571 81,384,700 14,802,352,400 2 348 KBLI KMI Wire & Cable Tbk. --M4K--1 404 398 -6 -1.49 281 1,188,800 478,348,600 1 349 KBLM Kabelindo Murni Tbk. --U4---2 232 232 0 0.00 12 21,600 5,016,800 2 350 KBLV First Media Tbk. --U9---2 350 350 0 0.00 0 0 0 2 351 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 50 0 0.00 0 0 0 2 352 KDSI Kedawung Setia Industrial Tbk. --U3---2 710 700 -10 -1.41 3 400 280,000 2 353 KEEN Kencana Energi Lestari Tbk. --M7---1 370 368 -2 -0.54 22 44,800 15,848,000 1 354 KEJU Mulia Boga Raya Tbk. --U5---2 755 740 -15 -1.99 27 44,600 32,624,500 2 355 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 0 0.00 23 129,500 6,476,300 2 356 KICI Kedaung Indah Can Tbk --U5---1 206 192 -14 -6.80 2 900 172,800 1 357 KIJA Kawasan Industri Jababeka Tbk. --M6---1 126 129 3 2.38 428 4,558,000 567,039,500 1 358 KINO Kino Indonesia Tbk. --M5---1 2,060 2,000 -60 -2.91 932 3,317,000 6,759,189,000 1 359 KIOS Kioson Komersial Indonesia Tbk. --U9---2 180 180 0 0.00 0 0 0 2 360 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 1,260 0 0.00 0 0 0 2 361 KKGI Resource Alam Indonesia Tbk. --U2---1 155 156 1 0.65 1 100 15,600 1 362 KLBF Kalbe Farma Tbk. --M5BX-1 1,145 1,140 -5 -0.44 6,420 58,108,500 65,582,947,500 1 363 KMTR Kirana Megatara Tbk. --U3---2 266 268 2 0.75 1 100 26,800 2 364 KOBX Kobexindo Tractors Tbk. --U9---1 81 84 3 3.70 71 265,100 20,860,100 1 365 KOIN Kokoh Inti Arebama Tbk --U9---2 105 99 -6 -5.71 4 11,000 1,089,100 2 366 KONI Perdana Bangun Pusaka Tbk --U9---2 460 428 -32 -6.96 1 300 128,400 2 367 KOPI Mitra Energi Persada Tbk. --U7---2 585 585 0 0.00 0 0 0 2 368 KOTA DMS Propertindo Tbk. --U6---1 520 520 0 0.00 0 0 0 1 369 KPAL Steadfast Marine Tbk. --U4---1 106 107 1 0.94 33 98,400 10,396,100 1 370 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 15 97,300 4,865,000 2 371 KPIG MNC Land Tbk. --M9---2 115 117 2 1.74 198 8,238,700 963,722,700 2 372 KRAH Grand Kartech Tbk. --U4---2 370 346 -24 -6.49 6 3,700 1,284,200 2 373 KRAS Krakatau Steel (Persero) Tbk. --U3---1 168 173 5 2.98 247 2,635,300 444,637,600 1 374 KREN Kresna Graha Investama Tbk. --U9---1 246 230 -16 -6.50 57 137,800 31,911,400 1 375 LAND Trimitra Propertindo Tbk. --U6---2 442 438 -4 -0.90 8 21,700 9,851,800 2 376 LAPD Leyand International Tbk. --U7---2 50 50 0 0.00 0 0 0 2 377 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 114 0 0.00 0 0 0 2 378 LCKM LCK Global Kedaton Tbk. --U7---2 320 320 0 0.00 1 600 192,000 2 379 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 0 0 0 1 380 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 5,500 0 0.00 0 0 0 1 381 LINK Link Net Tbk. --M9---1 2,260 2,350 90 3.98 368 322,300 753,620,000 1 382 LION Lion Metal Works Tbk. --U3---1 270 260 -10 -3.70 12 10,700 2,810,800 1 383 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 0 0.00 79 1,604,700 80,236,000 2 384 LMPI Langgeng Makmur Industri Tbk. --U5---2 80 84 4 5.00 7 20,800 1,566,000 2 385 LMSH Lionmesh Prima Tbk. --U3---2 286 272 -14 -4.90 4 400 111,200 2 386 LPCK Lippo Cikarang Tbk --U6---1 570 590 20 3.51 214 236,800 139,262,000 1 387 LPGI Lippo General Insurance Tbk. --U8---1 4,000 4,000 0 0.00 1 100 400,000 1 388 LPIN Multi Prima Sejahtera Tbk --U4---2 171 171 0 0.00 0 0 0 2 389 LPKR Lippo Karawaci Tbk. --M6K--1 142 147 5 3.52 858 11,075,800 1,606,701,300 1 390 LPLI Star Pacific Tbk --U9---2 72 83 11 15.28 25 73,600 6,111,700 2 391 LPPF Matahari Department Store Tbk. --M9XX-1 1,320 1,230 -90 -6.82 7,916 31,067,200 38,956,237,500 1 392 LPPS Lippo Securities Tbk. --U8---2 71 71 0 0.00 6 4,600 322,800 2 393 LRNA Eka Sari Lorena Transport Tbk. --U7---2 154 154 0 0.00 0 0 0 2 394 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 830 850 20 2.41 1,105 11,607,600 9,725,630,000 1 395 LTLS Lautan Luas Tbk. --U9---1 424 396 -28 -6.60 95 1,247,400 494,027,600 1 396 LUCK Sentral Mitra Informatika Tbk. --U9---2 406 424 18 4.43 418 581,000 231,882,400 2 397 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 0 0.00 0 0 0 2 398 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 399 MAIN Malindo Feedmill Tbk. --M3K--1 476 480 4 0.84 1,057 6,421,600 3,019,834,800 1 400 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 9 18,100 905,000 1 401 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 600 0 0.00 0 0 0 1 402 MAPA Map Aktif Adiperkasa Tbk. --U9---2 1,590 1,575 -15 -0.94 521 5,405,900 8,528,047,500 2 403 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,450 1,450 0 0.00 0 0 0 2 404 MAPI Mitra Adiperkasa Tbk. --M9K--1 565 545 -20 -3.54 2,567 25,820,300 13,837,670,000 1 405 MARI Mahaka Radio Integra Tbk. --M9---2 146 139 -7 -4.79 8 4,300 594,900 2 406 MARK Mark Dynamics Indonesia Tbk. --U3---1 354 348 -6 -1.69 257 1,726,100 596,957,800 1 407 MASA Multistrada Arah Sarana Tbk. --U4---1 480 480 0 0.00 0 0 0 1 408 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 6,400 0 0.00 0 0 0 1 409 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,590 1,525 -65 -4.09 16 5,100 7,862,500 2 410 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 330 346 16 4.85 130 554,800 184,670,400 1 411 MBTO Martina Berto Tbk. --U5---1 69 69 0 0.00 15 33,900 2,362,100 1 412 MCAS M Cash Integrasi Tbk. --U9---2 975 980 5 0.51 22 16,500 15,918,500 2 413 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 85 85 0 0.00 41 209,300 17,122,400 1 414 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 3 2,200 110,000 1 415 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,205 1,210 5 0.41 1,836 52,546,000 63,605,592,500 2 416 MDKI Emdeki Utama Tbk. --U3---2 166 166 0 0.00 10 3,700 590,700 2 417 MDLN Modernland Realty Tbk. --M6---1 79 79 0 0.00 971 27,907,600 2,226,808,100 1 418 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 3 300 15,000 1 419 MEDC Medco Energi Internasional Tbk. --M2K--1 470 515 45 9.57 5,816 101,820,000 50,713,365,700 1 420 MEGA Bank Mega Tbk. XDU8---1 6,450 6,450 0 0.00 4 1,000 6,102,500 1 421 MERK Merck Tbk. --U5---2 1,805 1,820 15 0.83 39 62,100 110,621,500 2 422 META Nusantara Infrastructure Tbk. --U7---1 113 111 -2 -1.77 40 3,440,700 387,970,500 1 423 MFIN Mandala Multifinance Tbk. --U8---2 1,240 1,240 0 0.00 0 0 0 2 424 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 390 400 10 2.56 39 27,400 10,227,200 2 425 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 426 MGRO Mahkota Group Tbk. --M1K--1 640 640 0 0.00 156 1,724,700 1,091,683,500 1 427 MICE Multi Indocitra Tbk. --U9---2 344 342 -2 -0.58 1 100 34,200 2 428 MIDI Midi Utama Indonesia Tbk. --U9---2 1,275 1,275 0 0.00 0 0 0 2 429 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,930 1,910 -20 -1.04 770 1,114,900 2,131,485,500 1 430 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 22 6,000 300,000 2 431 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 0 0 0 2 432 MITI Mitra Investindo Tbk. --U2---2 51 51 0 0.00 0 0 0 2 433 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 0 0.00 2 200 10,000 2 434 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 15,850 0 0.00 3 400 6,255,000 2 435 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,000 11,125 125 1.14 24 28,600 319,405,000 1 436 MLIA Mulia Industrindo Tbk --U3---2 610 600 -10 -1.64 181 5,471,600 3,156,736,000 2 437 MLPL Multipolar Tbk. --M9---1 50 50 0 0.00 139 2,924,300 148,229,600 1 438 MLPT Multipolar Technology Tbk. --U9---1 360 336 -24 -6.67 148 190,800 64,133,000 1 439 MMLP Mega Manunggal Property Tbk. --M6---2 141 135 -6 -4.26 43 2,015,200 272,308,100 2 440 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,030 1,120 90 8.74 65,520 81,644,600 90,187,952,500 1 441 MOLI Madusari Murni Indah Tbk. --U3---2 1,130 1,130 0 0.00 0 0 0 2 442 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 555 540 -15 -2.70 191 961,900 518,554,000 1 443 MPOW Megapower Makmur Tbk. --U7---2 56 56 0 0.00 21 34,500 1,840,800 2 444 MPPA Matahari Putra Prima Tbk. --U9---1 93 107 14 15.05 2,490 16,821,200 1,809,948,300 1 445 MPRO Maha Properti Indonesia Tbk. --U6---2 1,035 1,035 0 0.00 0 0 0 2 446 MRAT Mustika Ratu Tbk. --U5---1 129 125 -4 -3.10 46 38,800 4,716,200 1 447 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,675 5,675 0 0.00 0 0 0 2 448 MSIN MNC Studios International Tbk. --M9---2 344 348 4 1.16 27 50,700 17,828,400 2 449 MSKY MNC Sky Vision Tbk. --U9---1 1,190 1,195 5 0.42 4 24,400 29,158,000 1 450 MTDL Metrodata Electronics Tbk. --M9K--1 1,185 1,190 5 0.42 45 77,000 91,872,500 1 451 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 452 MTLA Metropolitan Land Tbk. --U6---1 386 384 -2 -0.52 1 100 38,400 1 453 MTPS Meta Epsi Tbk. --U7---2 420 392 -28 -6.67 162 348,200 143,589,800 2 454 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 0 0 0 2 455 MTSM Metro Realty Tbk. --U6---2 202 202 0 0.00 0 0 0 2 456 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 51 50 -1 -1.96 13 215,900 10,998,500 2 457 MYOH Samindo Resources Tbk. --U2---1 1,175 1,175 0 0.00 29 19,400 22,663,000 1 458 MYOR Mayora Indah Tbk. --M5KB-1 1,895 1,920 25 1.32 719 866,100 1,655,281,500 1 459 MYRX Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 460 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 461 MYTX Asia Pacific Investama Tbk. --U4---1 50 53 3 6.00 13 214,100 10,745,700 1 462 NASA Ayana Land International Tbk. --U9---2 185 185 0 0.00 0 0 0 2 463 NATO Nusantara Properti Internasional Tbk. --U9---2 1,150 1,105 -45 -3.91 900 55,375,500 63,248,227,000 2 464 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 140 140 0 0.00 0 0 0 2 465 NFCX NFC Indonesia Tbk. --U9---2 2,330 2,330 0 0.00 0 0 0 2 466 NICK Charnic Capital Tbk. --U9---2 304 348 44 14.47 2 300 95,600 2 467 NIKL Pelat Timah Nusantara Tbk. --U3---1 418 424 6 1.44 632 1,788,000 758,404,800 1 468 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 469 NIRO City Retail Developments Tbk. --U6---2 157 157 0 0.00 11 576,200 88,722,900 2 470 NISP Bank OCBC NISP Tbk. --U8---1 735 750 15 2.04 4 400 303,000 1 471 NOBU Bank Nationalnobu Tbk. --U8---1 915 855 -60 -6.56 1 100 85,500 1 472 NRCA Nusa Raya Cipta Tbk. --U6---1 278 278 0 0.00 24 46,700 12,469,400 1 473 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 474 NZIA Nusantara Almazia Tbk. --U6---1 220 206 -14 -6.36 11 22,300 4,593,800 1 475 OASA Protech Mitra Perkasa Tbk. --U7---2 280 280 0 0.00 3 9,400 2,643,600 2 476 OCAP Onix Capital Tbk. --U9---2 140 131 -9 -6.43 2 200 26,200 2 477 OKAS Ancora Indonesia Resources Tbk. --U9---2 51 50 -1 -1.96 93 2,408,800 120,716,900 2 478 OMRE Indonesia Prima Property Tbk --U6---2 338 338 0 0.00 0 0 0 2 479 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 88 91 3 3.41 122 1,948,000 176,295,100 2 480 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 2 900 45,000 1 481 PALM Provident Agro Tbk. --U1---2 220 220 0 0.00 0 0 0 2 482 PAMG Bima Sakti Pertiwi Tbk. --U6---1 86 82 -4 -4.65 558 3,790,500 316,376,600 1 483 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 75 75 0 0.00 3 7,000 523,000 2 484 PANR Panorama Sentrawisata Tbk. --U9---1 80 75 -5 -6.25 91 563,400 45,491,000 1 485 PANS Panin Sekuritas Tbk. --U8---1 930 905 -25 -2.69 13 4,600 4,144,500 1 486 PBID Panca Budi Idaman Tbk. --U3---1 905 915 10 1.10 6 2,800 2,517,000 1 487 PBRX Pan Brothers Tbk. --M4---1 216 202 -14 -6.48 118 651,500 134,403,400 1 488 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 750 0 0.00 0 0 0 1 489 PCAR Prima Cakrawala Abadi Tbk. --U5---2 222 228 6 2.70 16 12,900 2,925,200 2 490 PDES Destinasi Tirta Nusantara Tbk --U9---2 745 745 0 0.00 0 0 0 2 491 PEGE Panca Global Kapital Tbk. --U9---2 160 208 48 30.00 7 700 132,700 2 492 PEHA Phapros Tbk. --U5---2 940 945 5 0.53 21 50,800 48,031,000 2 493 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 855 835 -20 -2.34 9,638 172,427,700 145,896,722,500 1 494 PGJO Tourindo Guide Indonesia Tbk. --U----3 93 93 0 0.00 0 0 0 3 495 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 316 316 0 0.00 0 0 0 2 496 PICO Pelangi Indah Canindo Tbk --U3---2 330 308 -22 -6.67 33 34,300 10,677,600 2 497 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 600 585 -15 -2.50 30 29,000 16,737,000 1 498 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 30 501,000 25,050,000 2 499 PLAS Polaris Investama Tbk --U9---2 50 50 0 0.00 0 0 0 2 500 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,400 2,400 0 0.00 28 6,300 15,116,000 1 501 PMJS Putra Mandiri Jembar Tbk. --U9---2 123 123 0 0.00 30 542,800 66,940,000 2 502 PNBN Bank Pan Indonesia Tbk --M8K--1 740 750 10 1.35 341 1,774,900 1,323,726,000 1 503 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 3 101,000 5,050,000 1 504 PNIN Paninvest Tbk. --U8---1 665 690 25 3.76 61 303,400 208,654,000 1 505 PNLF Panin Financial Tbk. --M8K--1 196 192 -4 -2.04 781 8,163,600 1,546,355,600 1 506 PNSE Pudjiadi & Sons Tbk. --U9---2 610 610 0 0.00 0 0 0 2 507 POLA Pool Advista Finance Tbk. --U8---2 53 52 -1 -1.89 10 9,500 491,100 2 508 POLI Pollux Investasi Internasional Tbk. --U6---2 990 1,040 50 5.05 4 1,300 1,324,000 2 509 POLL Pollux Properti Indonesia Tbk. --U6---1 8,375 8,425 50 0.60 260 428,100 3,613,712,500 1 510 POLU Golden Flower Tbk. --U4---2 1,605 1,605 0 0.00 0 0 0 2 511 POLY Asia Pacific Fibers Tbk --U4---2 50 50 0 0.00 2 200 10,000 2 512 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 4 6,300 315,000 2 513 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 535 640 105 19.63 2 200 130,000 2 514 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 3 400 20,000 2 515 POWR Cikarang Listrindo Tbk. --M7---2 615 630 15 2.44 286 2,022,200 1,234,043,000 2 516 PPRE PP Presisi Tbk. --U7---1 126 124 -2 -1.59 1,402 11,698,000 1,438,042,300 1 517 PPRO PP Properti Tbk. --U6K--1 54 52 -2 -3.70 8,268 314,644,700 16,441,456,900 1 518 PRAS Prima Alloy Steel Universal Tbk. --U4---1 164 163 -1 -0.61 10 10,100 1,566,800 1 519 PRDA Prodia Widyahusada Tbk. --U9---1 3,550 3,550 0 0.00 1 300 1,065,000 1 520 PRIM Royal Prima Tbk. --U9---2 274 274 0 0.00 12 4,600 1,264,000 2 521 PSAB J Resources Asia Pasifik Tbk. --M2---2 208 199 -9 -4.33 4,919 49,593,500 9,773,847,100 2 522 PSDN Prasidha Aneka Niaga Tbk --U5---2 123 123 0 0.00 0 0 0 2 523 PSGO Palma Serasih Tbk. --U1---2 118 119 1 0.85 20 11,400 1,259,800 2 524 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 0 0.00 0 0 0 2 525 PSSI Pelita Samudera Shipping Tbk. --U7---1 137 136 -1 -0.73 32 37,500 5,138,200 1 526 PTBA Bukit Asam Tbk. --M2BX-1 1,995 1,980 -15 -0.75 3,259 9,649,000 19,205,792,000 1 527 PTIS Indo Straits Tbk. --U7---1 64 64 0 0.00 0 0 0 1 528 PTPP PP (Persero) Tbk. --M6XX-1 710 695 -15 -2.11 6,672 85,250,000 58,574,632,000 1 529 PTPW Pratama Widya Tbk. --U7---2 605 610 5 0.83 3 1,300 787,000 2 530 PTRO Petrosea Tbk. --M2---1 1,335 1,365 30 2.25 305 489,300 653,705,500 1 531 PTSN Sat Nusapersada Tbk --M4---1 171 171 0 0.00 311 1,730,400 301,774,400 1 532 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 4,550 0 0.00 0 0 0 2 533 PUDP Pudjiadi Prestige Tbk. --U9---1 222 222 0 0.00 0 0 0 1 534 PURA Putra Rajawali Kencana Tbk. --U7---2 72 74 2 2.78 5,494 36,170,800 2,601,085,900 2 535 PURE Trinitan Metals and Minerals Tbk. --U3---1 105 107 2 1.90 2,091 21,919,500 2,456,732,800 1 536 PWON Pakuwon Jati Tbk. --M6B3-1 380 404 24 6.32 3,659 47,553,000 18,654,888,200 1 537 PYFA Pyridam Farma Tbk --U5---2 220 218 -2 -0.91 15 53,100 11,303,600 2 538 PZZA Sarimelati Kencana Tbk. --U9---1 530 550 20 3.77 339 937,300 500,149,000 1 539 RAJA Rukun Raharja Tbk. --M7---1 96 97 1 1.04 1,354 14,411,900 1,413,904,100 1 540 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 590 605 15 2.54 1,020 6,500,100 3,778,265,500 1 541 RANC Supra Boga Lestari Tbk. --U9---1 286 286 0 0.00 0 0 0 1 542 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 0 0 0 1 543 RDTX Roda Vivatex Tbk --U6---1 4,800 4,890 90 1.88 2 30,300 148,167,000 1 544 REAL Repower Asia Indonesia Tbk. --U6---2 67 67 0 0.00 25,093 157,269,200 10,585,741,400 2 545 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 228 228 0 0.00 0 0 0 1 546 RICY Ricky Putra Globalindo Tbk --U4---1 116 119 3 2.59 31 144,500 16,947,600 1 547 RIGS Rig Tenders Indonesia Tbk. --U7---2 234 236 2 0.85 5 1,700 403,000 2 548 RIMO Rimo International Lestari Tbk --U6---2 50 50 0 0.00 0 0 0 2 549 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 438 438 0 0.00 122 405,400 177,752,200 2 550 RMBA Bentoel Internasional Investama Tbk. --U5---1 236 222 -14 -5.93 1 100 22,200 1 551 RODA Pikko Land Development Tbk. --U6---2 50 50 0 0.00 19 381,200 19,060,000 2 552 RONY Aesler Grup Internasional Tbk. --U9---2 100 135 35 35.00 1 10,000 1,350,000 2 553 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,250 1,275 25 2.00 74 2,673,800 3,408,304,000 1 554 RUIS Radiant Utama Interinsco Tbk. --U2---2 220 220 0 0.00 0 0 0 2 555 SAFE Steady Safe Tbk --U7---2 199 199 0 0.00 45 241,100 48,231,800 2 556 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 140 0 0.00 4 5,000 671,200 2 557 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 376 364 -12 -3.19 145 992,400 355,159,000 1 558 SAPX Satria Antaran Prima Tbk. --U7---2 1,165 1,165 0 0.00 0 0 0 2 559 SATU Kota Satu Properti Tbk. --U6---2 53 52 -1 -1.89 2 300 15,600 2 560 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 141 144 3 2.13 5,432 40,279,900 6,300,278,200 2 561 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 2,700 0 0.00 0 0 0 2 562 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,100 9,000 -100 -1.10 9 5,200 45,620,000 1 563 SCMA Surya Citra Media Tbk. --M9XX-1 795 830 35 4.40 2,765 28,366,700 23,141,849,500 1 564 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 29,000 0 0.00 0 0 0 2 565 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 0 0.00 4 500 25,000 2 566 SDPC Millennium Pharmacon International Tbk. --U9---1 79 77 -2 -2.53 10 23,300 1,794,000 1 567 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 750 -50 -6.25 1 100 75,000 1 568 SFAN Surya Fajar Capital Tbk. --U9---2 760 745 -15 -1.97 8 5,200 3,904,000 2 569 SGRO Sampoerna Agro Tbk. --U1---1 2,430 2,480 50 2.06 26 28,200 69,648,000 1 570 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,350 3,350 0 0.00 2 1,200 4,020,000 2 571 SHIP Sillo Maritime Perdana Tbk. --U7---2 660 645 -15 -2.27 40 151,200 99,002,000 2 572 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,220 1,235 15 1.23 1,135 3,181,600 3,928,700,000 1 573 SILO Siloam International Hospitals Tbk. --M9K--1 5,700 5,325 -375 -6.58 234 154,500 840,497,500 1 574 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 575 SIMP Salim Ivomas Pratama Tbk. --M1---1 234 234 0 0.00 274 4,526,000 1,058,265,000 1 576 SINI Singaraja Putra Tbk. --U3---2 1,350 1,300 -50 -3.70 3 400 518,000 2 577 SIPD Sierad Produce Tbk. --U3---2 785 840 55 7.01 34 23,700 19,157,500 2 578 SKBM Sekar Bumi Tbk. --U5---2 300 280 -20 -6.67 4 400 114,400 2 579 SKLT Sekar Laut Tbk. --U5---2 1,610 1,610 0 0.00 0 0 0 2 580 SKRN Superkrane Mitra Utama Tbk. --M6---2 418 416 -2 -0.48 17 94,500 40,619,200 2 581 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 51 0 0.00 0 0 0 2 582 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,660 4,770 110 2.36 55 190,700 906,324,000 2 583 SMAR Smart Tbk. --U1---2 2,520 2,690 170 6.75 3 400 1,052,000 2 584 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 232 240 8 3.45 430 3,513,900 832,561,200 1 585 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 820 820 0 0.00 2 3,000 2,460,000 1 586 SMDM Suryamas Dutamakmur Tbk. --U6---2 71 71 0 0.00 15 17,900 1,355,600 2 587 SMDR Samudera Indonesia Tbk. --U7---1 140 140 0 0.00 21 55,000 7,574,700 1 588 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,925 8,100 175 2.21 2,396 3,664,600 29,073,655,000 1 589 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 184 184 0 0.00 0 0 0 1 590 SMMA Sinarmas Multiartha Tbk. --U8---1 12,800 12,800 0 0.00 0 0 0 1 591 SMMT Golden Eagle Energy Tbk. --U2---2 85 84 -1 -1.18 52 272,900 22,307,300 2 592 SMRA Summarecon Agung Tbk. --M6K--1 484 500 16 3.31 4,048 70,229,100 35,435,413,000 1 593 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 594 SMSM Selamat Sempurna Tbk. --U4K--1 1,125 1,150 25 2.22 427 2,313,400 2,673,605,500 1 595 SOCI Soechi Lines Tbk. --M7---1 107 104 -3 -2.80 862 15,823,400 1,600,983,800 1 596 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 5,000 0 0.00 0 0 0 1 597 SOSS Shield On Service Tbk. --U9---2 388 382 -6 -1.55 5 600 226,800 2 598 SOTS Satria Mega Kencana Tbk. --U9---2 208 208 0 0.00 0 0 0 2 599 SPMA Suparma Tbk. --U3---1 274 274 0 0.00 3 300 80,600 1 600 SPTO Surya Pertiwi Tbk. --M9K--2 570 550 -20 -3.51 5 5,700 3,232,000 2 601 SQMI Wilton Makmur Indonesia Tbk. --U9---2 232 222 -10 -4.31 2,619 23,611,100 5,444,507,200 2 602 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 183 171 -12 -6.56 48 101,000 17,361,900 1 603 SRIL Sri Rejeki Isman Tbk. --M4LK-1 161 164 3 1.86 1,479 25,975,800 4,219,862,400 1 604 SRSN Indo Acidatama Tbk --U3---1 64 65 1 1.56 166 4,500,300 290,832,200 1 605 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,980 2,900 -80 -2.68 26 24,700 71,487,000 2 606 SSIA Surya Semesta Internusa Tbk. --M6K--1 348 360 12 3.45 838 7,521,200 2,678,800,000 1 607 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 975 1,000 25 2.56 194 9,328,300 8,992,846,500 1 608 SSTM Sunson Textile Manufacture Tbk --U4---2 446 416 -30 -6.73 2 3,000 1,248,000 2 609 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 0 0.00 6 60,200 8,159,100 1 610 STTP Siantar Top Tbk. --U5---2 9,525 9,500 -25 -0.26 4 500 4,750,000 2 611 SUGI Sugih Energy Tbk. --U9---2 50 50 0 0.00 0 0 0 2 612 SULI SLJ Global Tbk. --U3---1 50 50 0 0.00 0 0 0 1 613 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 4,000 0 0.00 0 0 0 2 614 SURE Super Energy Tbk. --U2---2 2,850 2,850 0 0.00 0 0 0 2 615 SWAT Sriwahana Adityakarta Tbk. --U3---2 97 96 -1 -1.03 39 88,800 8,865,400 2 616 TALF Tunas Alfin Tbk. --U3---2 260 260 0 0.00 0 0 0 2 617 TAMA Lancartama Sejati Tbk. --U6---2 150 146 -4 -2.67 12 2,300 330,500 2 618 TAMU Pelayaran Tamarin Samudra Tbk. --D7---2 180 180 0 0.00 0 0 0 2 619 TARA Sitara Propertindo Tbk. --U6---1 198 198 0 0.00 0 0 0 1 620 TAXI Express Transindo Utama Tbk. --U7---1 50 50 0 0.00 1 100 5,000 1 621 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 880 950 70 7.95 2,340 92,076,700 88,454,129,500 1 622 TBLA Tunas Baru Lampung Tbk. --M5---1 525 520 -5 -0.95 442 1,641,600 840,766,600 1 623 TBMS Tembaga Mulia Semanan Tbk. --U3---2 650 605 -45 -6.92 3 11,000 6,700,000 2 624 TCID Mandom Indonesia Tbk. --U5---1 9,300 9,350 50 0.54 1 100 935,000 1 625 TCPI Transcoal Pacific Tbk. --U7---2 4,850 4,520 -330 -6.80 8,049 9,455,000 44,736,923,000 2 626 TDPM Tridomain Performance Materials Tbk. --M3K--1 150 149 -1 -0.67 27 144,500 20,360,900 1 627 TEBE Dana Brata Luhur Tbk. --M7---2 1,625 1,615 -10 -0.62 51 63,500 102,779,000 2 628 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 141 132 -9 -6.38 2,829 59,900,400 8,079,133,500 1 629 TFAS Telefast Indonesia Tbk. --U9---2 180 170 -10 -5.56 5 1,800 306,700 2 630 TFCO Tifico Fiber Indonesia Tbk. --U4---2 220 220 0 0.00 0 0 0 2 631 TGKA Tigaraksa Satria Tbk. --U9---2 5,025 5,025 0 0.00 0 0 0 2 632 TGRA Terregra Asia Energy Tbk. --U7---1 62 63 1 1.61 50 129,800 8,173,000 1 633 TIFA Tifa Finance Tbk. --U8---2 185 185 0 0.00 0 0 0 2 634 TINS Timah Tbk. --M2K--1 490 500 10 2.04 1,074 8,886,100 4,416,740,800 1 635 TIRA Tira Austenite Tbk --U9---2 324 324 0 0.00 0 0 0 2 636 TIRT Tirta Mahakam Resources Tbk --U3---1 55 55 0 0.00 8 1,024,500 56,347,500 1 637 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,930 4,930 0 0.00 2,085 2,580,300 12,629,603,500 1 638 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,110 3,120 10 0.32 13,277 122,622,400 383,096,905,000 1 639 TMAS Temas Tbk. --M7---1 90 87 -3 -3.33 103 1,263,500 109,473,500 1 640 TMPO Tempo Intimedia Tbk. --U9---2 159 154 -5 -3.14 4 20,800 3,079,000 2 641 TNCA Trimuda Nuansa Citra Tbk. --U7---2 234 220 -14 -5.98 2 200 47,400 2 642 TOBA Toba Bara Sejahtra Tbk. --U2---1 356 356 0 0.00 2 10,000 3,560,000 1 643 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 23 222,100 11,105,000 1 644 TOTL Total Bangun Persada Tbk. --M6---1 286 290 4 1.40 74 188,400 54,740,800 1 645 TOTO Surya Toto Indonesia Tbk. --U3---2 212 212 0 0.00 11 103,700 20,921,400 2 646 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 685 700 15 2.19 1,927 90,940,500 63,071,928,500 1 647 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,275 7,375 100 1.37 765 1,733,800 12,599,282,500 2 648 TPMA Trans Power Marine Tbk. --U7---2 294 300 6 2.04 1 100 30,000 2 649 TRAM Trada Alam Minera Tbk. --U2---1 50 50 0 0.00 0 0 0 1 650 TRIL Triwira Insanlestari Tbk. --U9---2 50 50 0 0.00 0 0 0 2 651 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 128 125 -3 -2.34 10 22,500 2,813,600 1 652 TRIN Perintis Triniti Properti Tbk. --U6---2 216 216 0 0.00 320 12,394,900 2,604,992,400 2 653 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 654 TRIS Trisula International Tbk. --U4---2 250 246 -4 -1.60 10 153,900 36,478,800 2 655 TRST Trias Sentosa Tbk. --U3---1 350 350 0 0.00 2 20,000 7,020,000 1 656 TRUK Guna Timur Raya Tbk. --U7---2 86 90 4 4.65 70 1,125,500 101,042,100 2 657 TRUS Trust Finance Indonesia Tbk --U8---2 360 360 0 0.00 0 0 0 2 658 TSPC Tempo Scan Pacific Tbk. --U5---1 1,070 1,130 60 5.61 23 57,400 62,668,500 1 659 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,190 3,200 10 0.31 2 1,000 3,200,000 2 660 TURI Tunas Ridean Tbk. --U9---1 1,270 1,320 50 3.94 1 50,000 66,000,000 1 661 UCID Uni-Charm Indonesia Tbk. --U4---1 1,130 1,090 -40 -3.54 592 1,026,300 1,145,676,000 1 662 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,400 1,385 -15 -1.07 238 2,132,800 2,983,673,500 1 663 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,700 2,700 0 0.00 0 0 0 1 664 UNIT Nusantara Inti Corpora Tbk --U4---2 157 147 -10 -6.37 12 14,700 2,172,800 2 665 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 51 52 1 1.96 43 573,500 29,339,800 1 666 UNTR United Tractors Tbk. --M9BX-1 17,500 17,125 -375 -2.14 3,857 2,079,100 35,612,280,000 1 667 UNVR Unilever Indonesia Tbk. --M5BX-1 7,125 7,250 125 1.75 5,969 8,617,000 61,332,157,500 1 668 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,785 1,780 -5 -0.28 9 44,400 79,232,500 2 669 VICO Victoria Investama Tbk. --U8---1 105 103 -2 -1.90 4 8,300 815,300 1 670 VINS Victoria Insurance Tbk. --U8---2 129 120 -9 -6.98 81 494,700 69,521,500 2 671 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 12 58,800 2,940,000 1 672 VOKS Voksel Electric Tbk. --U4---1 270 264 -6 -2.22 15 58,600 15,061,800 1 673 VRNA Verena Multi Finance Tbk. --U8---2 135 135 0 0.00 1 100 13,500 2 674 WAPO Wahana Pronatural Tbk. --U9---2 73 74 1 1.37 5 2,900 214,600 2 675 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 193 188 -5 -2.59 3,334 103,407,000 19,026,639,600 1 676 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 86 87 1 1.16 112 654,800 56,459,500 1 677 WICO Wicaksana Overseas International Tbk. --U9---2 600 600 0 0.00 0 0 0 2 678 WIIM Wismilak Inti Makmur Tbk. --M5---1 101 105 4 3.96 149 3,050,200 317,798,600 1 679 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,135 1,090 -45 -3.96 6,012 60,786,300 66,574,794,000 1 680 WINS Wintermar Offshore Marine Tbk. --U7---1 90 85 -5 -5.56 12 577,300 48,660,500 1 681 WOMF Wahana Ottomitra Multiartha Tbk. XDU8---1 194 196 2 1.03 58 89,600 17,362,900 1 682 WOOD Integra Indocabinet Tbk. --M5K--1 294 274 -20 -6.80 411 2,459,500 680,491,400 1 683 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 0 0.00 40 2,972,500 148,625,000 2 684 WSBP Waskita Beton Precast Tbk. --M3K--1 160 158 -2 -1.25 3,551 65,066,200 10,163,496,600 1 685 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 620 610 -10 -1.61 5,422 80,786,600 49,287,976,000 1 686 WTON Wijaya Karya Beton Tbk. XDM3K--1 256 248 -8 -3.12 1,716 22,931,800 5,655,813,200 1 687 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 15 10,400 520,000 2 688 YPAS Yanaprima Hastapersada Tbk --U3---2 226 226 0 0.00 0 0 0 2 689 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 214 214 0 0.00 0 0 0 2 690 ZBRA Zebra Nusantara Tbk --U9---2 50 50 0 0.00 0 0 0 2 691 ZINC Kapuas Prima Coal Tbk. --U2---2 187 185 -2 -1.07 1,505 67,232,200 12,420,603,400 2 692 ZONE Mega Perintis Tbk. --U4---2 422 424 2 0.47 69 169,500 71,336,400 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------