STOCK QUOTATION ------------------- DATE : Monday, 13 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 6,525 125 1.95 1,130 1,605,900 10,452,595,000 1 2 ABBA Mahaka Media Tbk. --U9---2 51 51 0 0.00 319 8,235,500 429,593,700 2 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 5,575 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. --U9---1 1,415 1,395 -20 -1.41 7 1,600 2,137,000 1 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,190 1,195 5 0.42 3,479 7,073,000 8,436,417,000 1 6 ACST Acset Indonusa Tbk. --U6---1 306 290 -16 -5.23 819 5,414,500 1,579,308,600 1 7 ADES Akasha Wira International Tbk. --U5---2 755 750 -5 -0.66 24 15,200 11,133,500 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 590 635 45 7.63 3,031 24,294,300 15,254,498,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,450 6,950 -500 -6.71 269 162,600 1,130,070,000 1 10 ADMG Polychem Indonesia Tbk --U3---1 105 102 -3 -2.86 36 99,300 10,146,300 1 11 ADRO Adaro Energy Tbk. --M2BX-1 1,040 1,040 0 0.00 3,005 13,653,600 14,248,635,000 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 456 454 -2 -0.44 21 230,400 100,778,200 2 13 AGII Aneka Gas Industri Tbk. --M3---1 436 438 2 0.46 18 26,000 11,398,600 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 99 100 1 1.01 204 3,095,700 311,174,300 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 129 139 10 7.75 11 8,800 1,145,800 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 0 0.00 10 35,700 1,785,000 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---2 360 360 0 0.00 4 1,600 562,200 2 21 AKRA AKR Corporindo Tbk. --M9XX-1 1,970 2,020 50 2.54 2,072 25,378,300 51,064,596,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 232 216 -16 -6.90 96 37,500 8,216,400 2 23 ALDO Alkindo Naratama Tbk. --U3---2 438 438 0 0.00 1 100 43,800 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---2 172 173 1 0.58 5 5,400 873,700 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---2 290 296 6 2.07 3 700 203,600 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 212 224 12 5.66 54 172,300 36,744,000 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 183 173 -10 -5.46 33 56,900 9,906,800 2 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,540 2,440 -100 -3.94 4 1,200 2,937,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 396 388 -8 -2.02 2 300 118,600 2 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,180 2,180 0 0.00 7 1,300 2,772,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 825 830 5 0.61 108 462,300 392,043,000 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 10 10,600 530,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 515 515 0 0.00 4 5,300 2,728,000 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 520 535 15 2.88 6,746 72,240,600 38,735,749,500 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 128 120 -8 -6.25 23 142,600 17,132,000 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 730 745 15 2.05 5 1,400 1,016,500 2 39 APII Arita Prima Indonesia Tbk. --U9---2 200 200 0 0.00 3 1,100 219,900 2 40 APLI Asiaplast Industries Tbk. --U3---1 135 130 -5 -3.70 1 10,000 1,300,000 1 41 APLN Agung Podomoro Land Tbk. --M6K--1 108 105 -3 -2.78 743 11,026,000 1,184,094,900 1 42 ARGO Argo Pantes Tbk --U4---2 825 825 0 0.00 1 100 82,500 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---1 350 354 4 1.14 25 283,600 99,159,200 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---2 910 850 -60 -6.59 26 32,800 27,880,000 2 50 ASBI Asuransi Bintang Tbk. --U8---2 250 250 0 0.00 2 300 77,000 2 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 940 940 0 0.00 0 0 0 1 52 ASGR Astra Graphia Tbk. --U9---1 840 835 -5 -0.60 21 76,000 63,569,500 1 53 ASII Astra International Tbk. --M4BX-1 4,090 3,960 -130 -3.18 6,388 27,520,900 109,397,892,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 109 109 0 0.00 24 134,500 14,112,800 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,175 1,175 0 0.00 8 5,000 5,849,000 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 392 390 -2 -0.51 695 14,684,600 5,741,917,400 2 57 ASRI Alam Sutera Realty Tbk. --M6---1 119 115 -4 -3.36 1,445 30,636,800 3,506,781,000 1 58 ASRM Asuransi Ramayana Tbk. --U8---2 2,000 2,000 0 0.00 6 2,500 4,755,000 2 59 ASSA Adi Sarana Armada Tbk. --M7K--1 294 318 24 8.16 662 9,876,200 3,031,433,000 1 60 ATIC Anabatic Technologies Tbk. --U9---1 700 720 20 2.86 2 400 284,000 1 61 AUTO Astra Otoparts Tbk. --M4---1 815 820 5 0.61 185 564,600 467,632,500 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 0 0.00 146 14,708,000 735,403,900 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 3 1,500 75,000 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 400 420 20 5.00 33 346,800 134,207,600 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 53 53 0 0.00 27 108,200 5,776,100 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 665 620 -45 -6.77 10 52,000 32,739,000 2 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 0 0.00 4 16,700 835,000 1 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 6 51,100 2,555,000 2 69 BATA Sepatu Bata Tbk. --U4---1 600 610 10 1.67 7 1,200 715,500 1 70 BAYU Bayu Buana Tbk --U9---2 1,060 995 -65 -6.13 2 1,200 1,199,000 2 71 BBCA Bank Central Asia Tbk. --M8B3-1 27,975 27,500 -475 -1.70 9,845 11,608,600 319,841,050,000 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 82 84 2 2.44 14 75,500 6,266,000 2 73 BBKP Bank Bukopin Tbk. --M8---1 118 116 -2 -1.69 420 4,927,300 568,398,500 1 74 BBLD Buana Finance Tbk. --U8---2 444 414 -30 -6.76 1 100 41,400 2 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,150 1,140 -10 -0.87 4 800 904,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,990 3,990 0 0.00 7,178 20,521,300 81,913,257,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,790 2,770 -20 -0.72 19,640 123,731,400 343,555,532,000 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-1 920 920 0 0.00 2,541 27,755,200 25,677,537,500 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---1 168 168 0 0.00 35 74,100 12,394,700 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 6 1,400 70,000 2 84 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,100 2,240 140 6.67 1,411 5,211,600 11,531,449,000 1 85 BEEF Estika Tata Tiara Tbk. --M1---2 224 226 2 0.89 117 562,800 125,870,600 2 86 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 3 2,900 145,000 2 87 BELL Trisula Textile Industries Tbk. --U4---2 580 625 45 7.76 8 43,300 26,441,000 2 88 BESS Batulicin Nusantara Maritim Tbk. --U7---2 242 238 -4 -1.65 253 2,618,000 644,539,200 2 89 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 140 140 0 0.00 2,863 40,884,700 5,791,235,200 1 90 BFIN BFI Finance Indonesia Tbk. --M8---2 346 322 -24 -6.94 83 543,400 175,608,000 2 91 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 6 4,200 210,000 2 92 BHIT MNC Investama Tbk. --M9---1 52 52 0 0.00 88 1,293,800 67,247,700 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---1 990 940 -50 -5.05 33 165,100 154,197,000 1 96 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 2 200 10,000 2 97 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 1 100 5,000 2 98 BIRD Blue Bird Tbk. --M7---1 1,015 1,015 0 0.00 186 422,600 429,334,000 1 99 BISI BISI International Tbk. --U1---1 735 740 5 0.68 35 45,700 33,594,000 1 100 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 815 845 30 3.68 1,043 4,780,900 3,989,373,000 1 101 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 510 515 5 0.98 649 2,694,900 1,393,724,500 1 102 BKDP Bukit Darmo Property Tbk --U6---2 50 50 0 0.00 1 200 10,000 2 103 BKSL Sentul City Tbk. --U6K--1 50 50 0 0.00 145 1,281,900 64,095,000 1 104 BKSW Bank QNB Indonesia Tbk. --U8---2 84 80 -4 -4.76 20 117,100 9,382,600 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---2 482 480 -2 -0.41 114 123,800 59,399,200 2 108 BMAS Bank Maspion Indonesia Tbk. --U8---2 240 250 10 4.17 7 1,900 464,000 2 109 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,670 4,470 -200 -4.28 12,600 57,665,500 261,630,200,000 1 110 BMSR Bintang Mitra Semestaraya Tbk --U9---1 53 52 -1 -1.89 10 59,000 3,059,700 1 111 BMTR Global Mediacom Tbk. --M9K--1 226 224 -2 -0.88 1,762 49,416,200 11,281,577,800 1 112 BNBA Bank Bumi Arta Tbk. --U8---1 276 278 2 0.72 4 1,000 278,800 1 113 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 7 16,600 830,000 2 114 BNGA Bank CIMB Niaga Tbk. --M8K--1 660 695 35 5.30 524 2,397,600 1,641,189,000 1 115 BNII Bank Maybank Indonesia Tbk. XDU8---1 152 146 -6 -3.95 137 678,000 99,789,600 1 116 BNLI Bank Permata Tbk. --M8K--1 1,110 1,230 120 10.81 1,559 41,892,500 50,230,339,500 1 117 BOGA Bintang Oto Global Tbk. --U9K--2 1,550 1,550 0 0.00 1 1,000 1,550,000 2 118 BOLA Bali Bintang Sejahtera Tbk. --U9---2 145 137 -8 -5.52 34 47,100 6,526,800 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 76 71 -5 -6.58 292 1,285,400 95,904,500 2 121 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,180 1,180 0 0.00 1 152,200 179,596,000 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 84 82 -2 -2.38 19 32,100 2,560,300 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---1 193 200 7 3.63 2,099 27,688,500 5,627,172,000 1 126 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 15 16,000 800,000 2 127 BRNA Berlina Tbk. --U3---2 1,000 1,000 0 0.00 0 0 0 2 128 BRPT Barito Pacific Tbk. --M3XX-1 945 905 -40 -4.23 4,459 72,733,000 67,346,928,000 1 129 BSDE Bumi Serpong Damai Tbk. --M6XX-1 845 820 -25 -2.96 2,177 14,360,200 12,041,236,000 1 130 BSIM Bank Sinarmas Tbk. --U8---1 494 494 0 0.00 4 1,900 922,600 1 131 BSSR Baramulti Suksessarana Tbk. --U2---2 1,800 1,675 -125 -6.94 12 5,800 9,898,500 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---2 161 162 1 0.62 7 3,800 612,300 2 136 BTPN Bank BTPN Tbk. --U8---1 1,890 1,905 15 0.79 35 17,000 32,298,000 1 137 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,940 2,740 -200 -6.80 10,838 60,607,900 167,831,067,000 1 138 BUDI Budi Starch & Sweetener Tbk. --U5---1 87 88 1 1.15 23 118,100 10,166,000 1 139 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,095 1,100 5 0.46 10 1,900 2,064,000 2 140 BULL Buana Lintas Lautan Tbk. --M7---1 155 156 1 0.65 557 70,492,000 11,057,241,700 1 141 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 115 8,657,700 432,885,000 2 142 BUVA Bukit Uluwatu Villa Tbk. --U9---2 57 57 0 0.00 9 9,100 521,900 2 143 BVIC Bank Victoria International Tbk. --U8---1 58 58 0 0.00 11 71,100 4,122,900 1 144 BWPT Eagle High Plantations Tbk. --U1---1 85 83 -2 -2.35 1,763 33,477,700 2,872,245,100 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 0 0 0 2 147 CAMP Campina Ice Cream Industry Tbk. --U5---1 189 186 -3 -1.59 31 25,800 4,808,100 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---2 316 322 6 1.90 780 64,696,600 20,832,733,000 2 150 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 57 55 -2 -3.51 130 2,983,700 163,448,100 1 151 CASA Capital Financial Indonesia Tbk. --U8---2 426 398 -28 -6.57 15 9,000 4,074,200 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---2 216 216 0 0.00 480 6,910,000 1,503,434,000 2 154 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 222 226 4 1.80 105 464,700 104,484,800 2 155 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,275 1,315 40 3.14 55 140,500 183,000,500 1 156 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 52 52 0 0.00 158 4,520,400 238,919,900 2 157 CFIN Clipan Finance Indonesia Tbk. --U8---1 183 184 1 0.55 26 101,100 18,761,000 1 158 CINT Chitose Internasional Tbk. --U5---2 274 258 -16 -5.84 4 11,700 3,168,600 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 56 56 0 0.00 1 600 33,600 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 2,300 2,270 -30 -1.30 9 54,000 122,035,000 2 163 CLEO Sariguna Primatirta Tbk. --M5K--1 410 412 2 0.49 613 5,209,300 2,157,417,200 1 164 CLPI Colorpak Indonesia Tbk. --U9---2 615 645 30 4.88 15 3,000 1,937,000 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 1 100 5,000 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---2 250 262 12 4.80 7 4,600 1,138,800 2 170 COCO Wahana Interfood Nusantara Tbk. --U5---2 880 820 -60 -6.82 7 4,200 3,445,000 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 4,370 4,320 -50 -1.14 3,581 6,816,800 29,490,792,000 1 173 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 1 1,000 50,000 2 174 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 1 500 25,000 1 175 CSAP Catur Sentosa Adiprana Tbk. --U9---1 370 370 0 0.00 0 0 0 1 176 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 27 189,200 9,460,300 2 177 CSMI Cipta Selera Murni Tbk. --U9---2 197 184 -13 -6.60 600 4,094,400 756,927,500 2 178 CSRA Cisadane Sawit Raya Tbk. --U1---2 322 308 -14 -4.35 209 2,980,800 916,723,000 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-1 615 615 0 0.00 3,835 37,617,100 23,442,232,500 1 181 CTTH Citatah Tbk. --U2---2 50 50 0 0.00 7 18,200 910,000 2 182 DADA Diamond Citra Propertindo Tbk. --U6---2 370 376 6 1.62 524 5,441,600 2,061,326,000 2 183 DART Duta Anggada Realty Tbk. --U6---1 268 254 -14 -5.22 2 2,500 635,000 1 184 DAYA Duta Intidaya Tbk. --U9---2 460 575 115 25.00 14 42,600 19,688,000 2 185 DEAL Dewata Freightinternational Tbk. --U7---2 131 133 2 1.53 847 5,452,800 733,862,500 2 186 DEFI Danasupra Erapacific Tbk. --U8---2 1,860 1,855 -5 -0.27 9 5,500 10,190,500 2 187 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 2 400 20,000 1 188 DFAM Dafam Property Indonesia Tbk. --U9---2 374 400 26 6.95 8 800 312,200 2 189 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 1 1,000 50,000 1 190 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 0 0.00 1 800 1,360,000 2 191 DILD Intiland Development Tbk. --U6---1 250 240 -10 -4.00 30 82,600 19,838,400 1 192 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 910 850 -60 -6.59 56 44,300 37,965,500 2 193 DKFT Central Omega Resources Tbk. --M2---2 95 96 1 1.05 343 1,958,200 188,668,600 2 194 DLTA Delta Djakarta Tbk. --U5---1 4,830 4,800 -30 -0.62 8 4,500 21,609,000 1 195 DMAS Puradelta Lestari Tbk. --M6K--1 172 183 11 6.40 7,736 148,938,900 27,066,799,200 1 196 DMMX Digital Mediatama Maxima Tbk. --U9---2 63 63 0 0.00 240 2,794,300 174,702,700 2 197 DMND Diamond Food Indonesia Tbk. --U5---1 935 940 5 0.53 9 3,800 3,573,500 1 198 DNAR Bank Oke Indonesia Tbk. --U8---1 282 264 -18 -6.38 4 500 139,200 1 199 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,500 0 0.00 4 5,800 20,300,000 2 200 DOID Delta Dunia Makmur Tbk. --M2---1 124 130 6 4.84 1,331 24,475,900 3,197,967,500 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 80 1 1.27 26 29,600 2,368,000 1 204 DSNG Dharma Satya Nusantara Tbk. --M1---1 328 322 -6 -1.83 69 581,400 189,453,000 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---1 390 404 14 3.59 450 991,900 388,580,400 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 2,140 2,140 0 0.00 10 4,800 10,132,000 1 209 DWGL Dwi Guna Laksana Tbk. --U9---2 250 250 0 0.00 5 1,300 329,200 2 210 DYAN Dyandra Media International Tbk. --M9---1 50 50 0 0.00 18 130,100 6,507,100 1 211 EAST Eastparc Hotel Tbk. --M9---2 56 57 1 1.79 122 1,489,400 83,593,900 2 212 ECII Electronic City Indonesia Tbk. --U9---2 700 680 -20 -2.86 18 8,100 5,456,500 2 213 EKAD Ekadharma International Tbk. --U3---1 840 845 5 0.60 39 69,200 58,785,500 1 214 ELSA Elnusa Tbk. --M2K--1 226 214 -12 -5.31 5,935 100,868,800 21,935,985,600 1 215 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 9 101,000 5,050,000 1 216 EMDE Megapolitan Developments Tbk. --U6---2 199 200 1 0.50 2 2,000 400,000 2 217 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 4,970 -30 -0.60 1 300 1,491,000 1 218 ENRG Energi Mega Persada Tbk. --U2---2 52 51 -1 -1.92 317 18,645,900 952,953,200 2 219 ENVY Envy Technologies Indonesia Tbk. --U9---2 125 168 43 34.40 5,561 100,594,600 16,066,042,200 2 220 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,040 2,040 0 0.00 3 800 1,632,000 2 221 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,095 1,060 -35 -3.20 2,842 11,518,800 12,330,004,500 1 222 ERTX Eratex Djaja Tbk. --U4---2 140 135 -5 -3.57 6 11,400 1,496,200 2 223 ESIP Sinergi Inti Plastindo Tbk. --U3---2 162 157 -5 -3.09 6 8,500 1,335,500 2 224 ESSA Surya Esa Perkasa Tbk. --M2K--1 151 150 -1 -0.66 179 2,237,000 337,604,800 1 225 ESTA Esta Multi Usaha Tbk. --U9---2 121 115 -6 -4.96 876 7,474,000 913,257,200 2 226 ESTI Ever Shine Tex Tbk. --U4---1 50 50 0 0.00 2 1,000 50,000 1 227 ETWA Eterindo Wahanatama Tbk --U3---1 50 54 4 8.00 7 104,600 5,231,300 1 228 EXCL XL Axiata Tbk. --M7BX-1 2,150 2,170 20 0.93 2,301 6,483,900 14,074,114,000 1 229 FAST Fast Food Indonesia Tbk. --U9---2 1,050 1,050 0 0.00 19 4,500 4,751,500 2 230 FASW Fajar Surya Wisesa Tbk. XDU3---1 6,850 6,850 0 0.00 0 0 0 1 231 FILM MD Pictures Tbk. --U9---1 149 147 -2 -1.34 205 863,700 129,063,600 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---2 131 130 -1 -0.76 973 3,652,000 493,727,000 2 234 FISH FKS Multi Agro Tbk. --U9---2 2,000 2,360 360 18.00 2 200 482,000 2 235 FITT Hotel Fitra International Tbk. --U9---2 58 55 -3 -5.17 21 4,600 254,200 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 82 -3 -3.53 42 50,300 4,288,900 2 238 FORU Fortune Indonesia Tbk --U9---2 91 92 1 1.10 5 3,300 303,600 2 239 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 0 0.00 1 200 10,000 1 240 FPNI Lotte Chemical Titan Tbk. --U3---2 80 81 1 1.25 13 19,200 1,561,700 2 241 FREN Smartfren Telecom Tbk. --U7---1 92 98 6 6.52 11,461 376,819,100 36,608,331,900 1 242 FUJI Fuji Finance Indonesia Tbk. --U8---2 104 103 -1 -0.96 13 36,000 3,535,400 2 243 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 0 0 0 1 244 GDST Gunawan Dianjaya Steel Tbk. --U3---2 54 56 2 3.70 67 387,500 21,776,800 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---2 366 362 -4 -1.09 12 21,000 7,482,000 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 47,825 48,600 775 1.62 3,584 1,021,600 49,396,927,500 1 249 GGRP Gunung Raja Paksi Tbk. --U3---2 256 270 14 5.47 3 300 79,000 2 250 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,540 1,540 0 0.00 1 100 154,000 1 251 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 210 208 -2 -0.95 1,024 7,143,000 1,502,013,000 1 252 GJTL Gajah Tunggal Tbk. --M4---1 346 360 14 4.05 214 1,007,300 359,981,200 1 253 GLOB Global Teleshop Tbk. --U9---2 350 350 0 0.00 0 0 0 2 254 GLVA Galva Technologies Tbk. --U9---2 216 204 -12 -5.56 27 24,200 4,965,600 2 255 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 76 77 1 1.32 193 1,611,600 122,789,300 1 256 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,075 17,450 -625 -3.46 1 200 3,490,000 2 257 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 194 190 -4 -2.06 11 482,500 91,057,100 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 1,155 -15 -1.28 64 51,300 59,603,500 1 260 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 0 0.00 21 1,165,300 58,265,000 1 261 GREN Evergreen Invesco Tbk. --U9---1 328 328 0 0.00 0 0 0 1 262 GSMF Equity Development Investment Tbk. --U8---2 115 114 -1 -0.87 2 300 35,100 2 263 GTBO Garda Tujuh Buana Tbk --U2---2 83 78 -5 -6.02 16 36,200 2,885,300 2 264 GWSA Greenwood Sejahtera Tbk. --U6---1 87 99 12 13.79 13 6,500 564,500 1 265 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 2 200 10,000 1 266 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 267 HDFA Radana Bhaskara Finance Tbk. --U8---1 156 160 4 2.56 1 100 16,000 1 268 HDIT Hensel Davest Indonesia Tbk. --U9---1 605 605 0 0.00 0 0 0 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 2,470 2,400 -70 -2.83 61 101,400 243,848,000 1 271 HELI Jaya Trishindo Tbk. --U7---2 175 180 5 2.86 22 103,200 18,577,700 2 272 HERO Hero Supermarket Tbk. --U9---1 805 800 -5 -0.62 6 3,300 2,640,500 1 273 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,260 2,290 30 1.33 161 410,800 925,917,000 1 274 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 0 0.00 2 3,100 1,860,000 1 275 HKMU HK Metals Utama Tbk. --U9---1 102 95 -7 -6.86 638 10,544,500 1,022,425,100 1 276 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,660 1,645 -15 -0.90 4,951 20,674,700 34,020,559,000 1 277 HOKI Buyung Poetra Sembada Tbk. --U5K--1 720 710 -10 -1.39 691 12,868,600 9,141,020,000 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 83 85 2 2.41 5 3,200 251,000 1 280 HRME Menteng Heritage Realty Tbk. --U9---2 374 348 -26 -6.95 24 7,200 2,505,600 2 281 HRTA Hartadinata Abadi Tbk. --M5---1 256 250 -6 -2.34 33 12,400 3,069,200 1 282 HRUM Harum Energy Tbk. --M2K--1 1,360 1,370 10 0.74 44 124,300 169,285,000 1 283 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 0 0 0 2 284 IBFN Intan Baruprana Finance Tbk. --U8---2 286 286 0 0.00 0 0 0 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 10,100 10,200 100 0.99 3,335 3,225,000 32,877,302,500 1 287 ICON Island Concepts Indonesia Tbk. --U9---2 56 55 -1 -1.79 9 1,800 101,200 2 288 IDPR Indonesia Pondasi Raya Tbk. --U6---1 186 173 -13 -6.99 7 167,100 29,528,600 1 289 IFII Indonesia Fibreboard Industry Tbk. --U3---1 140 133 -7 -5.00 4 700 95,100 1 290 IFSH Ifishdeco Tbk. --U2---2 390 368 -22 -5.64 6 23,200 8,603,600 2 291 IGAR Champion Pacific Indonesia Tbk. --U3---1 230 230 0 0.00 7 9,500 2,184,000 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 0 0 0 1 294 IKAN Era Mandiri Cemerlang Tbk. --U5---2 238 242 4 1.68 206 2,160,300 524,134,000 2 295 IKBI Sumi Indo Kabel Tbk. --U4---2 216 232 16 7.41 2 200 46,800 2 296 IMAS Indomobil Sukses Internasional Tbk. --M4---1 540 545 5 0.93 143 278,100 151,587,500 1 297 IMJS Indomobil Multi Jasa Tbk. --M8---1 166 166 0 0.00 11 15,700 2,647,100 1 298 IMPC Impack Pratama Industri Tbk. --U3---2 1,070 1,070 0 0.00 21 561,900 599,490,500 2 299 INAF Indofarma (Persero) Tbk. --U5---1 1,205 1,165 -40 -3.32 2,338 6,287,700 7,488,301,000 1 300 INAI Indal Aluminium Industry Tbk. --U3---2 350 356 6 1.71 9 11,600 3,982,200 2 301 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 2 200 10,000 2 302 INCI Intanwijaya Internasional Tbk --U3---1 376 376 0 0.00 3 3,000 1,128,000 1 303 INCO Vale Indonesia Tbk. --M2XX-1 2,270 2,370 100 4.41 2,152 5,787,100 13,513,132,000 1 304 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,375 6,400 25 0.39 3,350 6,005,200 38,319,207,500 1 305 INDO Royalindo Investa Wijaya Tbk. --U6---2 58 58 0 0.00 20 58,500 3,374,400 2 306 INDR Indo-Rama Synthetics Tbk. --U4---1 2,130 1,985 -145 -6.81 23 6,700 13,699,000 1 307 INDS Indospring Tbk. --M4---1 1,700 1,585 -115 -6.76 5 5,900 9,372,500 1 308 INDX Tanah Laut Tbk --U9---2 56 53 -3 -5.36 6 26,100 1,383,300 2 309 INDY Indika Energy Tbk. --M2K--1 750 760 10 1.33 482 1,893,600 1,435,208,000 1 310 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,910 4,860 -50 -1.02 2,134 1,782,600 8,671,519,000 1 311 INOV Inocycle Technology Group Tbk. --M3---2 280 296 16 5.71 4 2,100 620,200 2 312 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 0 0.00 7 23,500 1,175,100 1 313 INPP Indonesian Paradise Property Tbk. --U9---2 700 700 0 0.00 36 15,100 10,861,500 2 314 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,530 3,540 10 0.28 98 958,600 3,385,969,000 2 315 INRU Toba Pulp Lestari Tbk. --U3---2 915 910 -5 -0.55 1 10,000 9,100,000 2 316 INTA Intraco Penta Tbk. --U9---2 346 344 -2 -0.58 2 1,000 344,000 2 317 INTD Inter Delta Tbk --U9---2 236 220 -16 -6.78 1 400 88,000 2 318 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,600 11,425 -175 -1.51 1,641 658,400 7,546,205,000 1 319 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 318 320 2 0.63 767 4,747,400 1,507,998,400 2 320 IPCM Jasa Armada Indonesia Tbk. --U7---2 171 175 4 2.34 41 83,800 14,470,900 2 321 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 62 62 0 0.00 18 18,900 1,192,100 1 322 IPTV MNC Vision Networks Tbk. --U9---1 402 400 -2 -0.50 99 658,000 263,007,000 1 323 IRRA Itama Ranoraya Tbk. --U9---2 540 545 5 0.93 720 5,837,700 3,194,286,000 2 324 ISAT Indosat Tbk. --M7K--1 1,955 1,990 35 1.79 1,937 3,213,600 6,342,265,500 1 325 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 133 143 10 7.52 1,315 12,724,700 1,790,796,000 1 326 ITIC Indonesian Tobacco Tbk. --U5---2 4,050 4,000 -50 -1.23 1,056 1,559,300 6,199,789,000 2 327 ITMA Sumber Energi Andalan Tbk. --U9---2 310 326 16 5.16 89 25,244,300 7,729,885,800 2 328 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,725 7,750 25 0.32 1,473 1,080,400 8,391,347,500 1 329 JAST Jasnita Telekomindo Tbk. --U7---2 354 330 -24 -6.78 7 16,900 5,577,000 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 54 1 1.89 188 257,300 13,963,000 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 4 3,200 1,475,600 2 335 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 420 0 0.00 0 0 0 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---2 318 296 -22 -6.92 15 6,800 2,057,400 2 338 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 920 880 -40 -4.35 4,746 35,126,500 31,383,977,500 1 339 JRPT Jaya Real Property Tbk. --M6K--1 418 420 2 0.48 41 38,600 16,154,200 1 340 JSKY Sky Energy Indonesia Tbk. --U4---1 107 104 -3 -2.80 1,614 17,749,600 1,883,565,700 1 341 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,840 3,050 210 7.39 4,194 12,276,900 36,597,560,000 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---2 825 830 5 0.61 18 161,300 133,077,000 2 344 KAEF Kimia Farma Tbk. --M5---1 1,370 1,340 -30 -2.19 3,160 13,635,100 18,651,978,500 1 345 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 0 0.00 4 600 30,000 2 346 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 0 0.00 92 1,334,200 66,967,400 2 347 KBAG Karya Bersama Anugerah Tbk. --U6---2 182 244 62 34.07 2,818 48,345,600 11,011,492,200 2 348 KBLI KMI Wire & Cable Tbk. --M4K--1 398 390 -8 -2.01 232 1,016,700 397,880,200 1 349 KBLM Kabelindo Murni Tbk. --U4---2 232 244 12 5.17 15 30,300 6,747,200 2 350 KBLV First Media Tbk. --U9---2 350 350 0 0.00 2 200 70,000 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---2 700 660 -40 -5.71 23 18,700 12,371,500 2 353 KEEN Kencana Energi Lestari Tbk. --M7---1 368 362 -6 -1.63 30 139,400 48,644,800 1 354 KEJU Mulia Boga Raya Tbk. --U5---2 740 740 0 0.00 20 8,800 6,502,000 2 355 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 0 0.00 2 1,000 50,000 2 356 KICI Kedaung Indah Can Tbk --U5---1 192 182 -10 -5.21 1 100 18,200 1 357 KIJA Kawasan Industri Jababeka Tbk. --M6---1 129 132 3 2.33 424 2,468,800 323,094,200 1 358 KINO Kino Indonesia Tbk. --M5---1 2,000 2,310 310 15.50 1,698 4,592,200 10,160,135,000 1 359 KIOS Kioson Komersial Indonesia Tbk. --U9---2 180 180 0 0.00 3 1,000 180,000 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---1 156 151 -5 -3.21 38 244,800 36,550,000 1 362 KLBF Kalbe Farma Tbk. --M5BX-1 1,140 1,100 -40 -3.51 5,614 39,794,600 44,552,374,000 1 363 KMTR Kirana Megatara Tbk. --U3---2 268 268 0 0.00 6 2,000 538,600 2 364 KOBX Kobexindo Tractors Tbk. --U9---1 84 79 -5 -5.95 110 467,700 37,291,500 1 365 KOIN Kokoh Inti Arebama Tbk --U9---2 99 100 1 1.01 2 400 39,900 2 366 KONI Perdana Bangun Pusaka Tbk --U9---2 428 428 0 0.00 0 0 0 2 367 KOPI Mitra Energi Persada Tbk. --U7---2 585 585 0 0.00 0 0 0 2 368 KOTA DMS Propertindo Tbk. --U6---1 520 486 -34 -6.54 4 2,500 1,217,200 1 369 KPAL Steadfast Marine Tbk. --U4---1 107 107 0 0.00 30 57,500 6,202,900 1 370 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 8 34,800 1,740,000 2 371 KPIG MNC Land Tbk. --M9---2 117 116 -1 -0.85 128 1,986,900 230,814,600 2 372 KRAH Grand Kartech Tbk. --U4---2 346 322 -24 -6.94 7 2,000 644,400 2 373 KRAS Krakatau Steel (Persero) Tbk. --U3---1 173 171 -2 -1.16 209 1,563,300 269,483,300 1 374 KREN Kresna Graha Investama Tbk. --U9---1 230 214 -16 -6.96 302 484,500 104,033,600 1 375 LAND Trimitra Propertindo Tbk. --U6---2 438 428 -10 -2.28 68 323,100 139,353,000 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 0 0 0 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 2,350 2,510 160 6.81 738 437,800 1,086,738,000 1 382 LION Lion Metal Works Tbk. --U3---1 260 272 12 4.62 28 65,300 16,216,600 1 383 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 0 0.00 47 523,400 26,170,000 2 384 LMPI Langgeng Makmur Industri Tbk. --U5---2 84 82 -2 -2.38 2 200 16,400 2 385 LMSH Lionmesh Prima Tbk. --U3---2 272 254 -18 -6.62 1 100 25,400 2 386 LPCK Lippo Cikarang Tbk --U6---1 590 605 15 2.54 93 281,800 167,700,500 1 387 LPGI Lippo General Insurance Tbk. --U8---1 4,000 4,000 0 0.00 0 0 0 1 388 LPIN Multi Prima Sejahtera Tbk --U4---2 171 170 -1 -0.58 3 9,600 1,727,000 2 389 LPKR Lippo Karawaci Tbk. --M6K--1 147 141 -6 -4.08 819 9,922,500 1,436,639,400 1 390 LPLI Star Pacific Tbk --U9---2 83 83 0 0.00 3 1,200 98,600 2 391 LPPF Matahari Department Store Tbk. --M9XX-1 1,230 1,155 -75 -6.10 4,164 12,695,600 14,816,024,000 1 392 LPPS Lippo Securities Tbk. --U8---2 71 71 0 0.00 5 900 62,700 2 393 LRNA Eka Sari Lorena Transport Tbk. --U7---2 154 144 -10 -6.49 2 5,000 720,000 2 394 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 850 825 -25 -2.94 870 3,505,900 2,904,615,000 1 395 LTLS Lautan Luas Tbk. --U9---1 396 390 -6 -1.52 118 196,300 76,585,400 1 396 LUCK Sentral Mitra Informatika Tbk. --U9---2 424 404 -20 -4.72 181 281,700 114,473,000 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--1 480 486 6 1.25 849 3,958,400 1,951,577,100 1 400 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 11 32,200 1,610,000 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 1,575 1,545 -30 -1.90 198 438,400 682,930,500 2 403 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,450 1,450 0 0.00 13 5,700 7,745,000 2 404 MAPI Mitra Adiperkasa Tbk. --M9K--1 545 530 -15 -2.75 2,025 10,798,500 5,748,101,000 1 405 MARI Mahaka Radio Integra Tbk. --M9---2 139 138 -1 -0.72 9 2,200 299,100 2 406 MARK Mark Dynamics Indonesia Tbk. --U3---1 348 344 -4 -1.15 149 1,483,600 508,565,000 1 407 MASA Multistrada Arah Sarana Tbk. --U4---1 480 448 -32 -6.67 33 129,000 58,408,000 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 1,525 1,590 65 4.26 11 5,100 8,069,000 2 410 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 346 350 4 1.16 177 838,000 298,712,800 1 411 MBTO Martina Berto Tbk. --U5---1 69 80 11 15.94 14 226,700 14,986,800 1 412 MCAS M Cash Integrasi Tbk. --U9---2 980 1,005 25 2.55 44 74,500 70,812,000 2 413 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 85 86 1 1.18 35 308,100 26,095,700 1 414 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 3 1,200 60,000 1 415 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,210 1,260 50 4.13 3,744 103,734,200 131,663,370,500 2 416 MDKI Emdeki Utama Tbk. --U3---2 166 165 -1 -0.60 6 6,800 1,122,000 2 417 MDLN Modernland Realty Tbk. --M6---1 79 95 16 20.25 6,790 306,369,900 28,109,414,800 1 418 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 1 100 5,000 1 419 MEDC Medco Energi Internasional Tbk. --M2K--1 515 488 -27 -5.24 4,508 76,970,300 38,384,947,800 1 420 MEGA Bank Mega Tbk. XDU8---1 6,450 6,450 0 0.00 3 500 3,225,000 1 421 MERK Merck Tbk. --U5---2 1,820 1,840 20 1.10 31 33,800 62,062,500 2 422 META Nusantara Infrastructure Tbk. --U7---1 111 107 -4 -3.60 66 2,488,200 271,832,100 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---2 400 420 20 5.00 58 45,700 19,052,600 2 425 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 426 MGRO Mahkota Group Tbk. --M1K--1 640 635 -5 -0.78 86 562,300 354,094,500 1 427 MICE Multi Indocitra Tbk. --U9---2 342 330 -12 -3.51 3 6,000 1,980,000 2 428 MIDI Midi Utama Indonesia Tbk. --U9---2 1,275 1,275 0 0.00 8 200,600 255,800,500 2 429 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,910 1,980 70 3.66 513 348,100 681,850,000 1 430 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 6 4,700 235,000 2 431 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 1 100 5,000 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 3 1,000 50,000 2 434 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 15,850 0 0.00 0 0 0 2 435 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,125 11,175 50 0.45 14 9,000 101,112,500 1 436 MLIA Mulia Industrindo Tbk --U3---2 600 600 0 0.00 134 5,606,300 3,344,844,000 2 437 MLPL Multipolar Tbk. --M9---1 50 51 1 2.00 34 359,400 18,054,300 1 438 MLPT Multipolar Technology Tbk. --U9---1 336 332 -4 -1.19 63 361,700 114,113,600 1 439 MMLP Mega Manunggal Property Tbk. --M6---2 135 136 1 0.74 15 150,100 20,562,800 2 440 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,120 1,105 -15 -1.34 27,395 34,371,100 38,069,088,500 1 441 MOLI Madusari Murni Indah Tbk. --U3---2 1,130 1,130 0 0.00 2 19,500 21,987,500 2 442 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 540 550 10 1.85 147 845,600 449,613,000 1 443 MPOW Megapower Makmur Tbk. --U7---2 56 56 0 0.00 58 95,500 5,226,900 2 444 MPPA Matahari Putra Prima Tbk. --U9---1 107 108 1 0.93 376 3,040,400 327,902,600 1 445 MPRO Maha Properti Indonesia Tbk. --U6---2 1,035 1,180 145 14.01 4 400 485,000 2 446 MRAT Mustika Ratu Tbk. --U5---1 125 130 5 4.00 11 135,500 17,487,900 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---2 348 348 0 0.00 30 46,100 16,052,400 2 449 MSKY MNC Sky Vision Tbk. --U9---1 1,195 1,195 0 0.00 2 1,500 1,797,500 1 450 MTDL Metrodata Electronics Tbk. --M9K--1 1,190 1,195 5 0.42 63 110,000 133,380,000 1 451 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 452 MTLA Metropolitan Land Tbk. --U6---1 384 382 -2 -0.52 10 12,900 4,635,200 1 453 MTPS Meta Epsi Tbk. --U7---2 392 366 -26 -6.63 23 30,000 11,508,600 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 3 600 121,200 2 456 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 50 0 0.00 8 24,600 1,230,000 2 457 MYOH Samindo Resources Tbk. --U2---1 1,175 1,175 0 0.00 6 15,800 18,571,000 1 458 MYOR Mayora Indah Tbk. --M5KB-1 1,920 1,925 5 0.26 654 1,690,600 3,250,893,500 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 53 55 2 3.77 10 44,200 2,282,100 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 1,105 1,075 -30 -2.71 832 68,519,800 71,783,269,000 2 464 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 140 131 -9 -6.43 4 6,800 890,800 2 465 NFCX NFC Indonesia Tbk. --U9---2 2,330 2,240 -90 -3.86 18 4,100 9,102,000 2 466 NICK Charnic Capital Tbk. --U9---2 348 342 -6 -1.72 4 1,000 344,800 2 467 NIKL Pelat Timah Nusantara Tbk. --U3---1 424 438 14 3.30 871 3,389,000 1,478,652,800 1 468 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 469 NIRO City Retail Developments Tbk. --U6---2 157 156 -1 -0.64 2 120,000 18,720,000 2 470 NISP Bank OCBC NISP Tbk. --U8---1 750 755 5 0.67 6 4,100 3,119,500 1 471 NOBU Bank Nationalnobu Tbk. --U8---1 855 860 5 0.58 1 100 86,000 1 472 NRCA Nusa Raya Cipta Tbk. --U6---1 278 262 -16 -5.76 63 549,600 144,096,800 1 473 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 2 200 10,000 2 474 NZIA Nusantara Almazia Tbk. --U6---1 206 206 0 0.00 5 1,800 356,800 1 475 OASA Protech Mitra Perkasa Tbk. --U7---2 280 280 0 0.00 0 0 0 2 476 OCAP Onix Capital Tbk. --U9---2 131 122 -9 -6.87 3 900 109,800 2 477 OKAS Ancora Indonesia Resources Tbk. --U9---2 50 50 0 0.00 47 2,497,800 124,998,300 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 91 94 3 3.30 276 2,598,100 244,516,900 2 480 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 3 17,000 850,000 1 481 PALM Provident Agro Tbk. --U1---2 220 206 -14 -6.36 5 1,400 288,800 2 482 PAMG Bima Sakti Pertiwi Tbk. --U6---1 82 84 2 2.44 866 6,571,700 563,627,300 1 483 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 75 70 -5 -6.67 6 4,500 315,400 2 484 PANR Panorama Sentrawisata Tbk. --U9---1 75 71 -4 -5.33 129 539,700 40,323,900 1 485 PANS Panin Sekuritas Tbk. --U8---1 905 900 -5 -0.55 30 62,000 54,285,000 1 486 PBID Panca Budi Idaman Tbk. --U3---1 915 910 -5 -0.55 5 600 547,000 1 487 PBRX Pan Brothers Tbk. --M4---1 202 206 4 1.98 94 257,700 52,868,200 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---2 228 226 -2 -0.88 8 2,200 505,800 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---2 208 194 -14 -6.73 7 10,400 2,020,400 2 492 PEHA Phapros Tbk. --U5---2 945 945 0 0.00 18 30,800 29,001,000 2 493 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 835 830 -5 -0.60 5,742 92,693,600 77,606,857,500 1 494 PGJO Tourindo Guide Indonesia Tbk. --U----3 93 92 -1 -1.08 9 5,500 483,000 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---2 308 288 -20 -6.49 16 10,900 3,223,000 2 497 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 585 580 -5 -0.85 25 8,300 4,624,000 1 498 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 6 17,300 865,000 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 2,560 160 6.67 18 1,900 4,664,000 1 501 PMJS Putra Mandiri Jembar Tbk. --U9---2 123 123 0 0.00 22 73,000 8,979,700 2 502 PNBN Bank Pan Indonesia Tbk --M8K--1 750 755 5 0.67 122 647,200 487,921,000 1 503 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 13 4,900 245,000 1 504 PNIN Paninvest Tbk. --U8---1 690 695 5 0.72 23 139,300 96,875,000 1 505 PNLF Panin Financial Tbk. --M8K--1 192 194 2 1.04 547 1,791,900 342,698,300 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 52 52 0 0.00 14 21,800 1,100,700 2 508 POLI Pollux Investasi Internasional Tbk. --U6---2 1,040 995 -45 -4.33 6 700 696,000 2 509 POLL Pollux Properti Indonesia Tbk. --U6---1 8,425 7,850 -575 -6.82 73 52,200 411,965,000 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 18 31,800 1,590,000 2 512 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 12 14,300 715,000 2 513 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 640 675 35 5.47 7 10,100 6,796,500 2 514 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 4 700 35,000 2 515 POWR Cikarang Listrindo Tbk. --M7---2 630 605 -25 -3.97 86 168,900 102,957,500 2 516 PPRE PP Presisi Tbk. --U7---1 124 127 3 2.42 1,536 11,900,500 1,520,032,800 1 517 PPRO PP Properti Tbk. --U6K--1 52 52 0 0.00 2,023 100,334,800 5,252,098,700 1 518 PRAS Prima Alloy Steel Universal Tbk. --U4---1 163 152 -11 -6.75 23 65,500 10,021,200 1 519 PRDA Prodia Widyahusada Tbk. --U9---1 3,550 3,550 0 0.00 40 65,400 229,799,000 1 520 PRIM Royal Prima Tbk. --U9---2 274 310 36 13.14 5 500 151,200 2 521 PSAB J Resources Asia Pasifik Tbk. --M2---2 199 204 5 2.51 2,431 31,483,200 6,373,490,700 2 522 PSDN Prasidha Aneka Niaga Tbk --U5---2 123 116 -7 -5.69 1 100 11,600 2 523 PSGO Palma Serasih Tbk. --U1---2 119 117 -2 -1.68 14 10,700 1,192,100 2 524 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 0 0.00 2 200 10,000 2 525 PSSI Pelita Samudera Shipping Tbk. --U7---1 136 144 8 5.88 9 8,100 1,124,400 1 526 PTBA Bukit Asam Tbk. --M2BX-1 1,980 2,000 20 1.01 2,342 5,783,600 11,573,046,000 1 527 PTIS Indo Straits Tbk. --U7---1 64 64 0 0.00 0 0 0 1 528 PTPP PP (Persero) Tbk. --M6XX-1 695 730 35 5.04 6,975 87,493,900 63,800,509,500 1 529 PTPW Pratama Widya Tbk. --U7---2 610 610 0 0.00 4 19,500 11,837,000 2 530 PTRO Petrosea Tbk. --M2---1 1,365 1,440 75 5.49 709 1,605,000 2,309,471,000 1 531 PTSN Sat Nusapersada Tbk --M4---1 171 174 3 1.75 226 1,372,700 238,541,700 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 74 78 4 5.41 10,444 35,711,900 2,716,973,600 2 535 PURE Trinitan Metals and Minerals Tbk. --U3---1 107 110 3 2.80 656 5,702,800 633,373,300 1 536 PWON Pakuwon Jati Tbk. --M6B3-1 404 392 -12 -2.97 2,835 34,744,400 13,849,827,800 1 537 PYFA Pyridam Farma Tbk --U5---2 218 204 -14 -6.42 17 11,700 2,400,800 2 538 PZZA Sarimelati Kencana Tbk. --U9---1 550 565 15 2.73 323 1,223,400 686,903,000 1 539 RAJA Rukun Raharja Tbk. --M7---1 97 115 18 18.56 10,091 166,304,500 19,335,453,400 1 540 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 605 595 -10 -1.65 1,164 7,515,600 4,474,263,500 1 541 RANC Supra Boga Lestari Tbk. --U9---1 286 300 14 4.90 16 186,400 55,321,000 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 4,890 4,800 -90 -1.84 2 300 1,440,000 1 544 REAL Repower Asia Indonesia Tbk. --U6---2 67 70 3 4.48 32,871 283,608,700 19,816,159,800 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---1 119 117 -2 -1.68 23 101,400 11,261,400 1 547 RIGS Rig Tenders Indonesia Tbk. --U7---2 236 220 -16 -6.78 22 43,800 9,746,600 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---2 438 456 18 4.11 228 828,100 368,892,800 2 550 RMBA Bentoel Internasional Investama Tbk. --U5---1 222 222 0 0.00 1 100 22,200 1 551 RODA Pikko Land Development Tbk. --U6---2 50 50 0 0.00 6 1,900 95,000 2 552 RONY Aesler Grup Internasional Tbk. --U9---2 135 182 47 34.81 98 1,457,900 265,337,800 2 553 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,275 1,275 0 0.00 124 2,704,900 3,413,216,500 1 554 RUIS Radiant Utama Interinsco Tbk. --U2---2 220 206 -14 -6.36 12 3,900 868,400 2 555 SAFE Steady Safe Tbk --U7---2 199 250 51 25.63 46 220,600 44,176,300 2 556 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 140 0 0.00 10 2,700 367,000 2 557 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 364 364 0 0.00 75 262,200 96,193,800 1 558 SAPX Satria Antaran Prima Tbk. --U7---2 1,165 1,150 -15 -1.29 1 100 115,000 2 559 SATU Kota Satu Properti Tbk. --U6---2 52 52 0 0.00 0 0 0 2 560 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 144 142 -2 -1.39 1,071 8,560,100 1,185,107,400 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 9,000 8,975 -25 -0.28 3 2,400 21,540,000 1 563 SCMA Surya Citra Media Tbk. --M9XX-1 830 810 -20 -2.41 2,603 14,312,700 11,668,128,500 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 21 2,500 125,000 2 566 SDPC Millennium Pharmacon International Tbk. --U9---1 77 79 2 2.60 17 27,300 2,154,000 1 567 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 750 800 50 6.67 3 2,000 1,600,000 1 568 SFAN Surya Fajar Capital Tbk. --U9---2 745 735 -10 -1.34 7 4,900 3,610,500 2 569 SGRO Sampoerna Agro Tbk. --U1---1 2,480 2,470 -10 -0.40 29 34,600 85,124,000 1 570 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,350 3,350 0 0.00 0 0 0 2 571 SHIP Sillo Maritime Perdana Tbk. --U7---2 645 650 5 0.78 103 502,100 325,603,000 2 572 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,235 1,235 0 0.00 619 1,138,500 1,403,327,000 1 573 SILO Siloam International Hospitals Tbk. --M9K--1 5,325 5,525 200 3.76 86 67,100 368,047,500 1 574 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 575 SIMP Salim Ivomas Pratama Tbk. --M1---1 234 248 14 5.98 337 5,374,200 1,310,810,000 1 576 SINI Singaraja Putra Tbk. --U3---2 1,300 1,300 0 0.00 0 0 0 2 577 SIPD Sierad Produce Tbk. --U3---2 840 840 0 0.00 7 20,600 17,296,000 2 578 SKBM Sekar Bumi Tbk. --U5---2 280 280 0 0.00 0 0 0 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---2 416 420 4 0.96 16 210,400 89,120,400 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 4,770 4,750 -20 -0.42 83 283,400 1,340,968,000 2 583 SMAR Smart Tbk. --U1---2 2,690 2,690 0 0.00 7 4,800 12,922,000 2 584 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 240 246 6 2.50 438 2,748,200 675,366,400 1 585 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 820 825 5 0.61 4 1,700 1,440,500 1 586 SMDM Suryamas Dutamakmur Tbk. --U6---2 71 72 1 1.41 5 2,500 181,400 2 587 SMDR Samudera Indonesia Tbk. --U7---1 140 142 2 1.43 24 28,300 3,874,600 1 588 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,100 7,700 -400 -4.94 1,987 2,716,200 21,126,897,500 1 589 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 184 184 0 0.00 1 400 73,600 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 84 84 0 0.00 1 3,000 252,000 2 592 SMRA Summarecon Agung Tbk. --M6K--1 500 486 -14 -2.80 2,480 29,610,300 14,792,664,400 1 593 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 594 SMSM Selamat Sempurna Tbk. --U4K--1 1,150 1,190 40 3.48 529 2,448,000 2,888,293,000 1 595 SOCI Soechi Lines Tbk. --M7---1 104 112 8 7.69 836 15,809,800 1,715,020,800 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---2 382 358 -24 -6.28 6 14,800 5,391,600 2 598 SOTS Satria Mega Kencana Tbk. --U9---2 208 199 -9 -4.33 4 500 98,600 2 599 SPMA Suparma Tbk. --U3---1 274 288 14 5.11 13 17,900 5,143,800 1 600 SPTO Surya Pertiwi Tbk. --M9K--2 550 605 55 10.00 17 4,300 2,340,500 2 601 SQMI Wilton Makmur Indonesia Tbk. --U9---2 222 224 2 0.90 807 5,291,100 1,213,236,400 2 602 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 171 177 6 3.51 51 133,100 21,757,600 1 603 SRIL Sri Rejeki Isman Tbk. --M4LK-1 164 162 -2 -1.22 1,009 13,440,900 2,170,748,700 1 604 SRSN Indo Acidatama Tbk --U3---1 65 66 1 1.54 48 404,100 26,583,300 1 605 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,900 2,900 0 0.00 30 16,300 47,321,000 2 606 SSIA Surya Semesta Internusa Tbk. --M6K--1 360 360 0 0.00 1,088 30,022,300 11,012,342,200 1 607 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 1,000 1,000 0 0.00 189 11,818,600 11,999,579,500 1 608 SSTM Sunson Textile Manufacture Tbk --U4---2 416 490 74 17.79 2 600 295,000 2 609 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 0 0.00 14 49,500 6,773,500 1 610 STTP Siantar Top Tbk. --U5---2 9,500 9,100 -400 -4.21 3 300 2,790,000 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 1 200 10,000 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 1 200 570,000 2 615 SWAT Sriwahana Adityakarta Tbk. --U3---2 96 96 0 0.00 40 113,400 11,081,900 2 616 TALF Tunas Alfin Tbk. --U3---2 260 260 0 0.00 0 0 0 2 617 TAMA Lancartama Sejati Tbk. --U6---2 146 140 -6 -4.11 25 76,200 10,585,200 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 0 0 0 1 621 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 950 940 -10 -1.05 2,031 61,669,800 59,760,612,500 1 622 TBLA Tunas Baru Lampung Tbk. --M5---1 520 515 -5 -0.96 436 1,491,400 760,069,600 1 623 TBMS Tembaga Mulia Semanan Tbk. --U3---2 605 650 45 7.44 2 1,000 642,000 2 624 TCID Mandom Indonesia Tbk. --U5---1 9,350 9,350 0 0.00 0 0 0 1 625 TCPI Transcoal Pacific Tbk. --U7---2 4,520 4,210 -310 -6.86 8,476 10,225,000 44,875,908,000 2 626 TDPM Tridomain Performance Materials Tbk. --M3K--1 149 149 0 0.00 9 15,900 2,363,800 1 627 TEBE Dana Brata Luhur Tbk. --M7---2 1,615 1,610 -5 -0.31 41 63,300 101,913,000 2 628 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 132 139 7 5.30 2,093 38,150,500 5,113,815,100 1 629 TFAS Telefast Indonesia Tbk. --U9---2 170 170 0 0.00 0 0 0 2 630 TFCO Tifico Fiber Indonesia Tbk. --U4---2 220 232 12 5.45 1 100 23,200 2 631 TGKA Tigaraksa Satria Tbk. --U9---2 5,025 5,075 50 1.00 1 200 1,015,000 2 632 TGRA Terregra Asia Energy Tbk. --U7---1 63 65 2 3.17 51 628,900 39,170,700 1 633 TIFA Tifa Finance Tbk. --U8---2 185 185 0 0.00 0 0 0 2 634 TINS Timah Tbk. --M2K--1 500 515 15 3.00 1,571 16,135,100 8,282,400,400 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 0 0 0 1 637 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,930 4,900 -30 -0.61 1,606 1,427,500 7,004,071,500 1 638 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,120 3,180 60 1.92 8,075 45,469,500 144,827,577,000 1 639 TMAS Temas Tbk. --M7---1 87 85 -2 -2.30 97 950,300 81,080,000 1 640 TMPO Tempo Intimedia Tbk. --U9---2 154 154 0 0.00 2 200 30,800 2 641 TNCA Trimuda Nuansa Citra Tbk. --U7---2 220 218 -2 -0.91 7 10,100 2,081,800 2 642 TOBA Toba Bara Sejahtra Tbk. --U2---1 356 354 -2 -0.56 5 12,700 4,510,400 1 643 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 15 33,700 1,685,000 1 644 TOTL Total Bangun Persada Tbk. --M6---1 290 294 4 1.38 76 231,800 67,627,200 1 645 TOTO Surya Toto Indonesia Tbk. --U3---2 212 214 2 0.94 3 3,800 807,800 2 646 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 700 740 40 5.71 5,380 52,642,800 38,154,352,500 1 647 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,375 7,450 75 1.02 471 1,557,800 11,537,475,000 2 648 TPMA Trans Power Marine Tbk. --U7---2 300 300 0 0.00 0 0 0 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---1 125 117 -8 -6.40 7 9,800 1,146,600 1 652 TRIN Perintis Triniti Properti Tbk. --U6---2 216 224 8 3.70 832 9,646,900 2,085,738,200 2 653 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 654 TRIS Trisula International Tbk. --U4---2 246 246 0 0.00 0 0 0 2 655 TRST Trias Sentosa Tbk. --U3---1 350 350 0 0.00 0 0 0 1 656 TRUK Guna Timur Raya Tbk. --U7---2 90 100 10 11.11 117 2,179,000 206,315,400 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 1,130 1,175 45 3.98 52 60,000 70,082,000 1 659 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,200 3,250 50 1.56 3 1,000 3,250,000 2 660 TURI Tunas Ridean Tbk. --U9---1 1,320 1,320 0 0.00 0 0 0 1 661 UCID Uni-Charm Indonesia Tbk. --U4---1 1,090 1,120 30 2.75 206 119,100 131,889,500 1 662 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,385 1,395 10 0.72 127 95,300 132,863,000 1 663 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,700 2,800 100 3.70 1 100 280,000 1 664 UNIT Nusantara Inti Corpora Tbk --U4---2 147 143 -4 -2.72 10 35,900 5,159,600 2 665 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 52 53 1 1.92 64 1,035,500 55,310,000 1 666 UNTR United Tractors Tbk. --M9BX-1 17,125 17,550 425 2.48 4,410 2,175,200 37,951,957,500 1 667 UNVR Unilever Indonesia Tbk. --M5BX-1 7,250 7,100 -150 -2.07 3,352 4,282,500 30,528,890,000 1 668 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,780 1,770 -10 -0.56 6 6,700 11,880,500 2 669 VICO Victoria Investama Tbk. --U8---1 103 102 -1 -0.97 15 20,800 2,011,500 1 670 VINS Victoria Insurance Tbk. --U8---2 120 121 1 0.83 65 86,600 10,200,000 2 671 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 4 11,200 560,000 1 672 VOKS Voksel Electric Tbk. --U4---1 264 268 4 1.52 14 8,900 2,354,400 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 74 74 0 0.00 3 1,100 81,400 2 675 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 188 182 -6 -3.19 2,415 40,779,900 7,625,906,700 1 676 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 87 84 -3 -3.45 62 289,400 24,569,500 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---1 105 103 -2 -1.90 120 1,640,400 170,680,500 1 679 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,090 1,075 -15 -1.38 8,083 66,365,900 73,451,141,000 1 680 WINS Wintermar Offshore Marine Tbk. --U7---1 85 89 4 4.71 7 3,300 294,100 1 681 WOMF Wahana Ottomitra Multiartha Tbk. XDU8---1 196 198 2 1.02 26 40,300 7,969,700 1 682 WOOD Integra Indocabinet Tbk. --M5K--1 274 270 -4 -1.46 209 899,300 240,328,400 1 683 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 0 0.00 61 275,100 13,755,000 2 684 WSBP Waskita Beton Precast Tbk. --M3K--1 158 164 6 3.80 2,887 60,793,400 9,964,256,800 1 685 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 610 630 20 3.28 6,999 93,417,900 59,317,989,000 1 686 WTON Wijaya Karya Beton Tbk. XDM3K--1 248 258 10 4.03 2,264 27,688,000 7,241,975,200 1 687 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 5 800 40,000 2 688 YPAS Yanaprima Hastapersada Tbk --U3---2 226 226 0 0.00 0 0 0 2 689 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 214 200 -14 -6.54 2 200 40,000 2 690 ZBRA Zebra Nusantara Tbk --U9---2 50 50 0 0.00 0 0 0 2 691 ZINC Kapuas Prima Coal Tbk. --U2---2 185 193 8 4.32 1,950 76,682,000 14,361,281,900 2 692 ZONE Mega Perintis Tbk. --U4---2 424 426 2 0.47 81 235,100 99,296,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------