STOCK QUOTATION ------------------- DATE : Wednesday, 15 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 6,700 6,700 0 0.00 2,285 3,230,500 22,265,690,000 1 2 ABBA Mahaka Media Tbk. --U9---2 52 51 -1 -1.92 148 5,341,500 273,350,200 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 1,485 1,485 0 0.00 0 0 0 1 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,220 1,275 55 4.51 4,836 31,584,900 39,819,980,000 1 6 ACST Acset Indonusa Tbk. --U6---1 286 270 -16 -5.59 690 3,615,500 989,239,800 1 7 ADES Akasha Wira International Tbk. --U5---2 745 730 -15 -2.01 20 18,900 14,059,500 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 650 630 -20 -3.08 2,099 36,865,200 23,778,441,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 6,825 6,575 -250 -3.66 844 484,700 3,238,915,000 1 10 ADMG Polychem Indonesia Tbk --U3---1 104 100 -4 -3.85 79 256,800 26,042,600 1 11 ADRO Adaro Energy Tbk. --M2BX-1 1,080 1,045 -35 -3.24 5,046 29,124,400 30,383,075,500 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 452 448 -4 -0.88 24 231,400 100,895,000 2 13 AGII Aneka Gas Industri Tbk. --M3---1 438 432 -6 -1.37 92 316,500 138,312,800 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 102 99 -3 -2.94 506 3,813,400 383,353,900 1 15 AGRS Bank IBK Indonesia Tbk. XRU8---2 137 140 3 2.19 17 12,000 1,670,200 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 50 -1 -1.96 3 10,100 505,000 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 1 100 5,000 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 340 340 0 0.00 0 0 0 2 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,060 1,930 -130 -6.31 2,273 18,731,300 37,891,754,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 202 202 0 0.00 107 507,500 105,670,900 2 23 ALDO Alkindo Naratama Tbk. --U3---2 438 448 10 2.28 3 400 181,600 2 24 ALKA Alakasa Industrindo Tbk --U3---2 366 358 -8 -2.19 1 100 35,800 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 174 170 -4 -2.30 3 400 66,500 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 374 398 24 6.42 2 400 159,400 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 296 296 0 0.00 0 0 0 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 210 212 2 0.95 50 73,300 15,662,600 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 175 174 -1 -0.57 40 28,900 5,185,700 2 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,500 2,750 250 10.00 5 2,300 5,775,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 388 388 0 0.00 0 0 0 2 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,170 2,170 0 0.00 1 500 1,085,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 830 840 10 1.20 50 72,300 59,561,500 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 15 74,400 3,720,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 515 515 0 0.00 0 0 0 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 555 525 -30 -5.41 5,762 87,961,700 47,346,943,000 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 116 116 0 0.00 41 57,300 6,610,100 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 745 745 0 0.00 1 300 223,500 2 39 APII Arita Prima Indonesia Tbk. --U9---2 200 200 0 0.00 0 0 0 2 40 APLI Asiaplast Industries Tbk. --U3---1 121 121 0 0.00 3 400 48,400 1 41 APLN Agung Podomoro Land Tbk. --M6K--1 111 108 -3 -2.70 594 9,760,300 1,063,460,100 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 1,500 100 7.14 16 33,600 48,990,000 2 45 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. --M3---1 354 384 30 8.47 178 446,200 164,778,200 1 47 ARTA Arthavest Tbk --U9---2 372 376 4 1.08 2 7,400 2,781,600 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 1,020 960 -60 -5.88 283 667,100 663,457,500 2 50 ASBI Asuransi Bintang Tbk. --U8---2 270 264 -6 -2.22 5 1,400 371,800 2 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 940 940 0 0.00 0 0 0 1 52 ASGR Astra Graphia Tbk. --U9---1 840 840 0 0.00 14 6,800 5,747,500 1 53 ASII Astra International Tbk. --M4BX-1 3,960 3,820 -140 -3.54 11,108 86,149,800 333,555,311,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 111 106 -5 -4.50 10 12,600 1,401,500 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,175 1,175 0 0.00 8 5,400 6,355,000 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 392 400 8 2.04 875 15,873,400 6,296,034,400 2 57 ASRI Alam Sutera Realty Tbk. --M6---1 125 118 -7 -5.60 1,338 23,611,100 2,846,316,000 1 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,880 2,000 120 6.38 5 1,000 1,876,000 2 59 ASSA Adi Sarana Armada Tbk. --M7K--1 318 340 22 6.92 1,367 13,490,000 4,596,774,400 1 60 ATIC Anabatic Technologies Tbk. --U9---1 720 720 0 0.00 0 0 0 1 61 AUTO Astra Otoparts Tbk. --M4---1 835 840 5 0.60 145 470,800 393,091,000 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 0 0.00 17 968,600 48,430,000 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 3 700 35,000 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 420 420 0 0.00 23 321,200 131,124,600 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 54 54 0 0.00 45 136,700 7,370,900 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 620 620 0 0.00 0 0 0 2 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 6 6,000 300,000 2 69 BATA Sepatu Bata Tbk. --U4---1 615 615 0 0.00 0 0 0 1 70 BAYU Bayu Buana Tbk --U9---2 965 975 10 1.04 5 1,700 1,658,000 2 71 BBCA Bank Central Asia Tbk. --M8B3-1 27,575 27,425 -150 -0.54 16,640 19,068,400 527,002,192,500 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 79 83 4 5.06 7 5,100 417,400 2 73 BBKP Bank Bukopin Tbk. --M8---1 120 117 -3 -2.50 712 10,341,500 1,219,204,800 1 74 BBLD Buana Finance Tbk. --U8---2 422 422 0 0.00 0 0 0 2 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,140 1,140 0 0.00 2 2,500 2,850,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,150 4,200 50 1.20 7,595 37,601,800 155,027,705,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,900 2,760 -140 -4.83 37,105 319,095,100 904,323,034,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 0 0.00 0 0 0 1 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 120 162 42 35.00 1,095 16,923,700 2,669,537,500 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 990 960 -30 -3.03 4,406 50,394,800 49,707,860,500 1 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 286 280 -6 -2.10 3 2,100 586,600 1 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 173 173 0 0.00 37 232,500 40,077,400 1 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 450 0 0.00 0 0 0 2 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 0 0.00 3 2,200 110,000 2 85 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,250 2,160 -90 -4.00 1,229 4,727,400 10,467,299,000 1 86 BEEF Estika Tata Tiara Tbk. --M1---2 236 220 -16 -6.78 303 1,771,600 414,510,600 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 6 2,200 110,000 2 88 BELL Trisula Textile Industries Tbk. --U4---2 660 660 0 0.00 0 0 0 2 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 240 250 10 4.17 545 16,053,600 3,971,105,000 2 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 140 140 0 0.00 1,528 35,141,300 5,010,985,300 1 91 BFIN BFI Finance Indonesia Tbk. --M8---2 330 324 -6 -1.82 65 1,824,600 603,200,800 2 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 1 5,000 250,000 2 93 BHAT Bhakti Multi Artha Tbk. --U8---2 103 139 36 34.95 15 501,700 69,736,300 2 94 BHIT MNC Investama Tbk. --M9---1 51 52 1 1.96 201 9,492,300 492,508,600 1 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 206 0 0.00 0 0 0 2 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 0 0.00 3 300 15,000 2 97 BINA Bank Ina Perdana Tbk. --U8---1 970 980 10 1.03 39 471,100 460,255,500 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 2 1,500 75,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 0 0 0 2 100 BIRD Blue Bird Tbk. --M7---1 1,015 1,015 0 0.00 179 360,500 365,982,000 1 101 BISI BISI International Tbk. --U1---1 780 815 35 4.49 93 117,800 94,843,500 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 905 895 -10 -1.10 1,061 6,709,300 6,062,649,500 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 545 545 0 0.00 1,181 10,620,100 5,874,780,000 1 104 BKDP Bukit Darmo Property Tbk --U6---2 50 53 3 6.00 5 77,300 3,865,300 2 105 BKSL Sentul City Tbk. --U6K--1 50 50 0 0.00 26 229,900 11,495,000 1 106 BKSW Bank QNB Indonesia Tbk. --U8---2 78 78 0 0.00 24 971,200 75,778,900 2 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 0 0 0 1 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 3,250 0 0.00 0 0 0 2 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 484 480 -4 -0.83 100 93,600 45,108,400 2 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 270 256 -14 -5.19 13 8,500 2,151,000 2 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,570 4,400 -170 -3.72 12,916 62,330,500 282,603,442,000 1 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 54 2 3.85 10 15,400 819,500 1 113 BMTR Global Mediacom Tbk. --M9K--1 226 240 14 6.19 4,931 214,254,000 49,520,560,000 1 114 BNBA Bank Bumi Arta Tbk. --U8---1 286 280 -6 -2.10 5 3,400 913,400 1 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 8 17,300 865,000 2 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 705 690 -15 -2.13 693 3,051,200 2,129,290,000 1 117 BNII Bank Maybank Indonesia Tbk. XDU8---1 148 147 -1 -0.68 68 98,200 14,572,000 1 118 BNLI Bank Permata Tbk. --M8K--1 1,225 1,215 -10 -0.82 958 20,738,600 25,357,762,000 1 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,550 1,545 -5 -0.32 22 52,800 81,558,500 2 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 142 141 -1 -0.70 23 47,700 6,742,500 2 121 BOLT Garuda Metalindo Tbk. --U4---2 760 760 0 0.00 0 0 0 2 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 69 93 24 34.78 2,975 21,685,100 1,882,058,700 2 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 1,185 0 0.00 0 0 0 2 124 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 10,000 0 0.00 0 0 0 2 125 BPTR Batavia Prosperindo Trans Tbk. --M7---1 81 85 4 4.94 5 1,100 90,900 1 126 BRAM Indo Kordsa Tbk. --U4---1 3,950 3,950 0 0.00 0 0 0 1 127 BRIS Bank BRIsyariah Tbk. --M8---1 202 197 -5 -2.48 1,079 11,853,200 2,371,660,500 1 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 21 176,100 8,805,000 2 129 BRNA Berlina Tbk. --U3---2 1,000 1,000 0 0.00 0 0 0 2 130 BRPT Barito Pacific Tbk. --M3XX-1 985 995 10 1.02 8,103 130,985,400 132,952,311,000 1 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 840 845 5 0.60 2,312 22,649,000 18,941,121,500 1 132 BSIM Bank Sinarmas Tbk. --U8---1 500 500 0 0.00 0 0 0 1 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,650 1,800 150 9.09 13 7,700 13,174,000 2 134 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 1,750 0 0.00 0 0 0 2 135 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 0 0.00 1 1,000 50,000 2 136 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. --U3---2 160 160 0 0.00 16 79,700 12,752,100 2 138 BTPN Bank BTPN Tbk. --U8---1 1,805 1,800 -5 -0.28 86 231,000 426,443,500 1 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,550 2,380 -170 -6.67 8,617 27,327,800 66,679,082,000 1 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 88 0 0.00 21 181,600 16,001,800 1 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,090 1,090 0 0.00 44 37,200 39,026,000 2 142 BULL Buana Lintas Lautan Tbk. --M7---1 159 156 -3 -1.89 244 68,441,500 11,011,654,800 1 143 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 106 6,341,100 317,055,000 2 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 61 61 0 0.00 3 1,900 115,900 2 145 BVIC Bank Victoria International Tbk. --U8---1 59 59 0 0.00 4 2,800 165,100 1 146 BWPT Eagle High Plantations Tbk. --U1---1 85 82 -3 -3.53 951 27,573,100 2,338,493,700 1 147 BYAN Bayan Resources Tbk. --U2---1 14,500 14,500 0 0.00 1 300 4,350,000 1 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 0 0.00 10 27,500 1,375,000 2 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 193 196 3 1.55 100 143,600 27,722,400 1 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 206 206 0 0.00 0 0 0 2 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 308 310 2 0.65 1,651 105,611,400 32,177,697,200 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 56 53 -3 -5.36 213 7,264,500 394,802,200 1 153 CASA Capital Financial Indonesia Tbk. --U8---2 398 388 -10 -2.51 1 300,000 116,400,000 2 154 CASS Cardig Aero Services Tbk. --U7---2 540 540 0 0.00 0 0 0 2 155 CBMF Cahaya Bintang Medan Tbk. --U5---2 216 216 0 0.00 320 4,938,200 1,047,388,400 2 156 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 232 238 6 2.59 153 1,353,200 322,690,000 2 157 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,500 1,485 -15 -1.00 63 72,300 109,073,000 1 158 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 52 53 1 1.92 102 2,795,800 147,315,100 2 159 CFIN Clipan Finance Indonesia Tbk. --U8---1 186 182 -4 -2.15 27 7,200 1,383,500 1 160 CINT Chitose Internasional Tbk. --U5---2 272 270 -2 -0.74 2 10,700 2,869,400 2 161 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 1,750 100 6.06 2 200 350,000 2 162 CITY Natura City Developments Tbk. --U6---1 56 55 -1 -1.79 1 300 16,500 1 163 CKRA Cakra Mineral Tbk. --U2---2 76 76 0 0.00 0 0 0 2 164 CLAY Citra Putra Realty Tbk. --U9---2 2,390 2,400 10 0.42 25 56,400 135,083,000 2 165 CLEO Sariguna Primatirta Tbk. --M5K--1 422 418 -4 -0.95 820 8,368,200 3,586,556,600 1 166 CLPI Colorpak Indonesia Tbk. --U9---2 615 625 10 1.63 8 1,000 616,500 2 167 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 1,595 0 0.00 0 0 0 1 168 CMPP AirAsia Indonesia Tbk. --U7---2 184 184 0 0.00 0 0 0 2 169 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 0 0.00 1 100 5,000 1 170 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 250 0 0.00 0 0 0 2 171 CNTX Century Textile Industry Tbk. --U4---2 260 250 -10 -3.85 6 4,400 1,110,800 2 172 COCO Wahana Interfood Nusantara Tbk. --U5---2 820 880 60 7.32 7 10,100 8,753,000 2 173 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 1 500 25,000 2 174 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,640 4,450 -190 -4.09 7,523 12,558,500 57,462,745,000 1 175 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 4 500 25,000 2 176 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 1 1,500 75,000 1 177 CSAP Catur Sentosa Adiprana Tbk. --U9---1 370 350 -20 -5.41 2 15,100 5,284,800 1 178 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 734 2,644,000 133,622,400 2 179 CSMI Cipta Selera Murni Tbk. --U9---2 177 184 7 3.95 370 1,521,600 275,020,500 2 180 CSRA Cisadane Sawit Raya Tbk. --U1---2 310 294 -16 -5.16 386 2,128,200 632,793,400 2 181 CTBN Citra Tubindo Tbk. --U3---1 2,370 2,370 0 0.00 0 0 0 1 182 CTRA Ciputra Development Tbk. --M6XX-1 620 595 -25 -4.03 3,041 44,704,900 27,317,320,500 1 183 CTTH Citatah Tbk. --U2---2 50 50 0 0.00 5 105,400 5,270,000 2 184 DADA Diamond Citra Propertindo Tbk. --U6---2 380 370 -10 -2.63 332 3,370,000 1,262,355,200 2 185 DART Duta Anggada Realty Tbk. --U6---1 250 250 0 0.00 0 0 0 1 186 DAYA Duta Intidaya Tbk. --U9---2 600 600 0 0.00 0 0 0 2 187 DEAL Dewata Freightinternational Tbk. --U7---2 138 131 -7 -5.07 1,048 7,914,900 1,089,021,900 2 188 DEFI Danasupra Erapacific Tbk. --U8---2 1,865 1,860 -5 -0.27 8 6,600 12,309,000 2 189 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 1 300,000 15,000,000 1 190 DFAM Dafam Property Indonesia Tbk. --U9---2 400 408 8 2.00 6 5,500 2,125,800 2 191 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 192 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 0 0.00 0 0 0 2 193 DILD Intiland Development Tbk. --U6---1 240 240 0 0.00 40 145,100 34,735,600 1 194 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 850 900 50 5.88 15 3,000 2,546,000 2 195 DKFT Central Omega Resources Tbk. --M2---2 100 97 -3 -3.00 282 2,179,600 216,861,600 2 196 DLTA Delta Djakarta Tbk. --U5---1 4,800 4,800 0 0.00 16 85,800 411,791,000 1 197 DMAS Puradelta Lestari Tbk. --M6K--1 191 183 -8 -4.19 4,350 143,195,600 27,132,164,700 1 198 DMMX Digital Mediatama Maxima Tbk. --U9---2 62 63 1 1.61 537 7,209,300 455,229,800 2 199 DMND Diamond Food Indonesia Tbk. --U5---1 960 950 -10 -1.04 35 12,400 11,562,500 1 200 DNAR Bank Oke Indonesia Tbk. --U8---1 284 300 16 5.63 1 100 30,000 1 201 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,500 0 0.00 0 0 0 2 202 DOID Delta Dunia Makmur Tbk. --M2---1 144 135 -9 -6.25 2,519 38,321,200 5,527,828,400 1 203 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 186 186 0 0.00 0 0 0 1 204 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 86 0 0.00 0 0 0 1 205 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 80 79 -1 -1.25 144 757,700 60,657,400 1 206 DSNG Dharma Satya Nusantara Tbk. --M1---1 322 322 0 0.00 87 1,869,000 605,468,000 1 207 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 19,750 0 0.00 0 0 0 1 208 DUCK Jaya Bersama Indo Tbk. --U9---1 404 410 6 1.49 117 264,800 107,866,000 1 209 DUTI Duta Pertiwi Tbk --U6---2 4,990 4,990 0 0.00 0 0 0 2 210 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,160 2,170 10 0.46 11 7,700 16,590,000 1 211 DWGL Dwi Guna Laksana Tbk. --U9---2 256 240 -16 -6.25 5 800 200,000 2 212 DYAN Dyandra Media International Tbk. --M9---1 50 50 0 0.00 23 186,900 9,345,800 1 213 EAST Eastparc Hotel Tbk. --M9---2 57 63 6 10.53 1,602 14,989,100 1,004,052,300 2 214 ECII Electronic City Indonesia Tbk. --U9---2 680 680 0 0.00 14 56,000 38,080,000 2 215 EKAD Ekadharma International Tbk. --U3---1 865 860 -5 -0.58 56 86,400 74,818,000 1 216 ELSA Elnusa Tbk. --M2K--1 212 200 -12 -5.66 4,350 81,148,800 16,486,908,600 1 217 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 3 1,600 80,000 1 218 EMDE Megapolitan Developments Tbk. --U6---2 200 198 -2 -1.00 1 1,000 198,000 2 219 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,150 4,950 -200 -3.88 3 300 1,485,000 1 220 ENRG Energi Mega Persada Tbk. --U2---2 52 50 -2 -3.85 242 17,445,100 880,841,700 2 221 ENVY Envy Technologies Indonesia Tbk. --U9---2 226 212 -14 -6.19 9,653 110,680,500 25,230,215,200 2 222 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,925 1,950 25 1.30 1 600 1,170,000 2 223 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,205 1,130 -75 -6.22 4,614 20,235,100 23,568,844,000 1 224 ERTX Eratex Djaja Tbk. --U4---2 134 136 2 1.49 4 2,500 316,900 2 225 ESIP Sinergi Inti Plastindo Tbk. --U3---2 165 166 1 0.61 1,453 9,487,700 1,597,437,000 2 226 ESSA Surya Esa Perkasa Tbk. --M2K--1 152 148 -4 -2.63 211 1,636,900 249,225,800 1 227 ESTA Esta Multi Usaha Tbk. --U9---2 119 117 -2 -1.68 801 5,716,200 674,648,400 2 228 ESTI Ever Shine Tex Tbk. --U4---1 50 50 0 0.00 0 0 0 1 229 ETWA Eterindo Wahanatama Tbk --U3---1 52 51 -1 -1.92 15 176,700 8,835,900 1 230 EXCL XL Axiata Tbk. --M7BX-1 2,270 2,230 -40 -1.76 3,607 17,678,000 40,192,910,000 1 231 FAST Fast Food Indonesia Tbk. --U9---2 1,050 1,050 0 0.00 2 200 210,000 2 232 FASW Fajar Surya Wisesa Tbk. XDU3---1 6,850 6,850 0 0.00 2 1,500 10,275,000 1 233 FILM MD Pictures Tbk. --U9---1 147 145 -2 -1.36 409 2,490,700 366,782,700 1 234 FINN First Indo American Leasing Tbk. --U8---2 50 50 0 0.00 0 0 0 2 235 FIRE Alfa Energi Investama Tbk. --U2---2 131 129 -2 -1.53 307 1,414,900 184,027,100 2 236 FISH FKS Multi Agro Tbk. --U9---2 2,360 2,450 90 3.81 2 200 492,000 2 237 FITT Hotel Fitra International Tbk. --U9---2 54 57 3 5.56 9 1,100 61,300 2 238 FMII Fortune Mate Indonesia Tbk --U6---2 680 680 0 0.00 0 0 0 2 239 FOOD Sentra Food Indonesia Tbk. --U5---2 85 80 -5 -5.88 115 225,500 18,237,200 2 240 FORU Fortune Indonesia Tbk --U9---2 87 92 5 5.75 20 43,900 3,610,500 2 241 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 0 0.00 8 800 40,000 1 242 FPNI Lotte Chemical Titan Tbk. --U3---2 80 80 0 0.00 74 690,200 56,447,000 2 243 FREN Smartfren Telecom Tbk. --U7---1 96 94 -2 -2.08 3,365 66,004,000 6,294,416,500 1 244 FUJI Fuji Finance Indonesia Tbk. --U8---2 103 100 -3 -2.91 11 316,800 32,302,600 2 245 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 0 0 0 1 246 GDST Gunawan Dianjaya Steel Tbk. --U3---2 56 56 0 0.00 27 128,000 7,188,100 2 247 GDYR Goodyear Indonesia Tbk. --U4---1 1,410 1,465 55 3.90 6 18,700 27,665,500 1 248 GEMA Gema Grahasarana Tbk. --U9---2 362 352 -10 -2.76 6 28,100 9,858,800 2 249 GEMS Golden Energy Mines Tbk. --U2---1 2,550 2,550 0 0.00 0 0 0 1 250 GGRM Gudang Garam Tbk. --M5B3-1 47,850 47,600 -250 -0.52 2,912 1,382,800 65,702,747,500 1 251 GGRP Gunung Raja Paksi Tbk. --U3---2 336 314 -22 -6.55 38 88,500 27,982,400 2 252 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,540 1,540 0 0.00 0 0 0 1 253 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 210 199 -11 -5.24 1,679 20,969,100 4,284,338,700 1 254 GJTL Gajah Tunggal Tbk. --M4---1 358 342 -16 -4.47 276 1,459,900 513,031,000 1 255 GLOB Global Teleshop Tbk. --U9---2 326 310 -16 -4.91 3 500 155,000 2 256 GLVA Galva Technologies Tbk. --U9---2 224 224 0 0.00 39 35,000 7,478,800 2 257 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 79 76 -3 -3.80 167 1,976,300 152,157,800 1 258 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,825 16,200 -625 -3.71 1 200 3,240,000 2 259 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 187 185 -2 -1.07 7 17,500 3,242,600 2 260 GOLL Golden Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 261 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,165 1,165 0 0.00 136 113,900 134,204,500 1 262 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 0 0.00 5 9,400 470,000 1 263 GREN Evergreen Invesco Tbk. --U9---1 328 328 0 0.00 0 0 0 1 264 GSMF Equity Development Investment Tbk. --U8---2 114 114 0 0.00 0 0 0 2 265 GTBO Garda Tujuh Buana Tbk --U2---2 77 76 -1 -1.30 69 260,500 19,752,600 2 266 GWSA Greenwood Sejahtera Tbk. --U6---1 98 93 -5 -5.10 22 17,300 1,644,100 1 267 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 2 2,100 105,000 1 268 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 269 HDFA Radana Bhaskara Finance Tbk. --U8---1 155 160 5 3.23 1 100 16,000 1 270 HDIT Hensel Davest Indonesia Tbk. --U9---1 605 605 0 0.00 0 0 0 1 271 HDTX Panasia Indo Resources Tbk. --U4---1 120 120 0 0.00 0 0 0 1 272 HEAL Medikaloka Hermina Tbk. --U9---1 2,450 2,310 -140 -5.71 695 1,334,700 3,093,524,000 1 273 HELI Jaya Trishindo Tbk. --U7---2 180 180 0 0.00 1 9,500 1,710,000 2 274 HERO Hero Supermarket Tbk. --U9---1 795 785 -10 -1.26 3 600 471,500 1 275 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,400 2,350 -50 -2.08 131 396,700 945,317,000 1 276 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 0 0.00 2 7,500 4,500,000 1 277 HKMU HK Metals Utama Tbk. --U9---1 97 94 -3 -3.09 903 9,503,100 934,257,600 1 278 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,690 1,610 -80 -4.73 5,384 30,007,200 48,889,265,500 1 279 HOKI Buyung Poetra Sembada Tbk. --U5K--1 730 715 -15 -2.05 1,027 15,951,100 11,493,566,500 1 280 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 0 0.00 0 0 0 2 281 HOTL Saraswati Griya Lestari Tbk. --U9---1 85 80 -5 -5.88 18 9,200 738,400 1 282 HRME Menteng Heritage Realty Tbk. --U9---2 324 302 -22 -6.79 1,431 5,268,900 1,672,093,400 2 283 HRTA Hartadinata Abadi Tbk. --M5---1 254 252 -2 -0.79 29 7,400 1,867,200 1 284 HRUM Harum Energy Tbk. --M2K--1 1,370 1,375 5 0.36 106 874,400 1,202,089,500 1 285 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 0 0 0 2 286 IBFN Intan Baruprana Finance Tbk. --U8---2 286 286 0 0.00 0 0 0 2 287 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 8,300 0 0.00 0 0 0 1 288 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,350 10,175 -175 -1.69 3,849 3,361,900 34,218,885,000 1 289 ICON Island Concepts Indonesia Tbk. --U9---2 57 55 -2 -3.51 25 56,200 3,246,000 2 290 IDPR Indonesia Pondasi Raya Tbk. --U6---1 161 158 -3 -1.86 25 123,200 19,397,500 1 291 IFII Indonesia Fibreboard Industry Tbk. --U3---1 136 136 0 0.00 35 117,900 16,137,600 1 292 IFSH Ifishdeco Tbk. --U2---2 350 350 0 0.00 3 1,400 490,000 2 293 IGAR Champion Pacific Indonesia Tbk. --U3---1 232 232 0 0.00 11 11,200 2,613,800 1 294 IIKP Inti Agri Resources Tbk --U5---2 50 50 0 0.00 0 0 0 2 295 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 0 0.00 1 200 10,000 1 296 IKAN Era Mandiri Cemerlang Tbk. --U5---2 246 240 -6 -2.44 89 1,219,600 296,325,600 2 297 IKBI Sumi Indo Kabel Tbk. --U4---2 236 226 -10 -4.24 6 131,400 29,710,400 2 298 IMAS Indomobil Sukses Internasional Tbk. --M4---1 575 535 -40 -6.96 171 711,500 392,303,000 1 299 IMJS Indomobil Multi Jasa Tbk. --M8---1 165 166 1 0.61 39 68,900 11,266,300 1 300 IMPC Impack Pratama Industri Tbk. --U3---2 1,075 1,075 0 0.00 22 579,200 621,516,000 2 301 INAF Indofarma (Persero) Tbk. --U5---1 1,185 1,110 -75 -6.33 2,081 6,456,700 7,376,446,500 1 302 INAI Indal Aluminium Industry Tbk. --U3---2 336 332 -4 -1.19 27 19,900 6,557,000 2 303 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 2 300 15,000 2 304 INCI Intanwijaya Internasional Tbk --U3---1 376 376 0 0.00 0 0 0 1 305 INCO Vale Indonesia Tbk. --M2XX-1 2,510 2,460 -50 -1.99 2,965 14,492,700 35,852,791,000 1 306 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,450 6,425 -25 -0.39 3,388 12,517,200 80,580,820,000 1 307 INDO Royalindo Investa Wijaya Tbk. --U6---2 60 59 -1 -1.67 18 106,200 6,163,200 2 308 INDR Indo-Rama Synthetics Tbk. --U4---1 2,050 2,150 100 4.88 35 17,500 37,791,000 1 309 INDS Indospring Tbk. --M4---1 1,680 1,840 160 9.52 4 400 718,000 1 310 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 3 59,600 2,980,000 2 311 INDY Indika Energy Tbk. --M2K--1 795 775 -20 -2.52 1,284 5,047,600 4,008,106,500 1 312 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,600 5,250 -350 -6.25 5,461 10,688,000 57,980,832,500 1 313 INOV Inocycle Technology Group Tbk. --M3---2 294 298 4 1.36 8 1,900 556,200 2 314 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 0 0.00 6 102,200 5,110,000 1 315 INPP Indonesian Paradise Property Tbk. --U9---2 800 745 -55 -6.88 8 4,300 3,204,000 2 316 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,550 3,530 -20 -0.56 222 1,279,700 4,532,472,000 2 317 INRU Toba Pulp Lestari Tbk. --U3---2 910 910 0 0.00 0 0 0 2 318 INTA Intraco Penta Tbk. --U9---2 320 308 -12 -3.75 55 95,000 28,884,600 2 319 INTD Inter Delta Tbk --U9---2 220 206 -14 -6.36 1 100 20,600 2 320 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,625 11,550 -75 -0.65 1,249 1,220,900 14,238,165,000 1 321 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 328 322 -6 -1.83 875 6,974,800 2,311,038,800 2 322 IPCM Jasa Armada Indonesia Tbk. --U7---2 171 172 1 0.58 18 6,900 1,209,400 2 323 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 64 63 -1 -1.56 10 56,800 3,585,400 1 324 IPTV MNC Vision Networks Tbk. --U9---1 400 400 0 0.00 9,945 7,205,900 2,881,496,800 1 325 IRRA Itama Ranoraya Tbk. XDU9---2 570 545 -25 -4.39 528 6,049,900 3,329,006,500 2 326 ISAT Indosat Tbk. --M7K--1 2,070 1,985 -85 -4.11 3,776 6,761,700 13,730,253,500 1 327 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 146 136 -10 -6.85 850 9,114,100 1,310,467,200 1 328 ITIC Indonesian Tobacco Tbk. --U5---2 4,100 4,000 -100 -2.44 1,021 1,458,400 5,839,882,000 2 329 ITMA Sumber Energi Andalan Tbk. --U9---2 394 446 52 13.20 270 15,902,200 6,340,633,000 2 330 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,975 7,900 -75 -0.94 1,884 1,418,300 11,209,267,500 1 331 JAST Jasnita Telekomindo Tbk. --U7---2 308 288 -20 -6.49 24 72,500 20,880,000 2 332 JAWA Jaya Agra Wattie Tbk. --U1---1 82 82 0 0.00 0 0 0 1 333 JAYA Armada Berjaya Trans Tbk. --U7---2 55 55 0 0.00 24 170,600 9,140,200 2 334 JECC Jembo Cable Company Tbk. --U4---2 7,000 7,000 0 0.00 0 0 0 2 335 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 0 0.00 0 0 0 2 336 JIHD Jakarta International Hotels & Development Tbk. --U9---2 460 440 -20 -4.35 19 130,800 58,169,600 2 337 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 420 0 0.00 0 0 0 1 338 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 60 0 0.00 0 0 0 2 339 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 282 264 -18 -6.38 13 14,300 3,989,600 2 340 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,010 945 -65 -6.44 8,263 60,710,300 59,923,896,500 1 341 JRPT Jaya Real Property Tbk. --M6K--1 432 402 -30 -6.94 425 1,541,000 633,229,200 1 342 JSKY Sky Energy Indonesia Tbk. --U4---1 104 102 -2 -1.92 1,814 13,613,600 1,447,742,300 1 343 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,120 2,980 -140 -4.49 3,020 11,409,200 35,072,794,000 1 344 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 920 0 0.00 0 0 0 2 345 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 830 825 -5 -0.60 10 179,500 148,965,000 2 346 KAEF Kimia Farma Tbk. --M5---1 1,375 1,300 -75 -5.45 3,500 12,773,800 16,905,675,500 1 347 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 0 0.00 0 0 0 2 348 KAYU Darmi Bersaudara Tbk. --U9---2 51 50 -1 -1.96 97 958,600 47,946,200 2 349 KBAG Karya Bersama Anugerah Tbk. --U6---2 228 214 -14 -6.14 181 5,595,300 1,197,525,200 2 350 KBLI KMI Wire & Cable Tbk. --M4K--1 418 396 -22 -5.26 756 3,520,600 1,424,992,000 1 351 KBLM Kabelindo Murni Tbk. --U4---2 292 272 -20 -6.85 7 14,500 4,158,400 2 352 KBLV First Media Tbk. --U9---2 350 350 0 0.00 0 0 0 2 353 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 50 0 0.00 0 0 0 2 354 KDSI Kedawung Setia Industrial Tbk. --U3---2 635 670 35 5.51 15 10,700 6,815,500 2 355 KEEN Kencana Energi Lestari Tbk. --M7---1 350 366 16 4.57 30 160,600 56,207,600 1 356 KEJU Mulia Boga Raya Tbk. --U5---2 760 745 -15 -1.97 5 1,100 814,500 2 357 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 0 0.00 0 0 0 2 358 KICI Kedaung Indah Can Tbk --U5---1 182 182 0 0.00 0 0 0 1 359 KIJA Kawasan Industri Jababeka Tbk. --M6---1 137 139 2 1.46 378 3,390,100 478,519,500 1 360 KINO Kino Indonesia Tbk. --M5---1 2,460 2,570 110 4.47 1,210 3,381,000 8,525,459,000 1 361 KIOS Kioson Komersial Indonesia Tbk. --U9---2 191 191 0 0.00 2 1,100 210,100 2 362 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 1,260 0 0.00 0 0 0 2 363 KKGI Resource Alam Indonesia Tbk. --U2---1 175 196 21 12.00 5 1,300 241,700 1 364 KLBF Kalbe Farma Tbk. --M5BX-1 1,185 1,210 25 2.11 7,422 50,981,100 61,812,891,500 1 365 KMTR Kirana Megatara Tbk. --U3---2 266 266 0 0.00 1 100 26,600 2 366 KOBX Kobexindo Tractors Tbk. --U9---1 82 81 -1 -1.22 117 345,800 28,134,700 1 367 KOIN Kokoh Inti Arebama Tbk --U9---2 100 100 0 0.00 0 0 0 2 368 KONI Perdana Bangun Pusaka Tbk --U9---2 428 428 0 0.00 0 0 0 2 369 KOPI Mitra Energi Persada Tbk. --U7---2 585 585 0 0.00 0 0 0 2 370 KOTA DMS Propertindo Tbk. --U6---1 486 486 0 0.00 5 6,900 3,359,400 1 371 KPAL Steadfast Marine Tbk. --U4---1 108 106 -2 -1.85 113 784,400 83,030,000 1 372 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 33 97,700 4,885,000 2 373 KPIG MNC Land Tbk. --M9---2 116 116 0 0.00 180 3,213,100 372,692,800 2 374 KRAH Grand Kartech Tbk. --U4---2 300 280 -20 -6.67 31 34,700 9,744,000 2 375 KRAS Krakatau Steel (Persero) Tbk. --U3---1 180 171 -9 -5.00 519 4,104,400 718,155,500 1 376 KREN Kresna Graha Investama Tbk. --U9---1 200 186 -14 -7.00 542 3,133,500 583,280,300 1 377 LAND Trimitra Propertindo Tbk. --U6---2 400 372 -28 -7.00 93 140,400 56,220,400 2 378 LAPD Leyand International Tbk. --U7---2 50 50 0 0.00 0 0 0 2 379 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 114 0 0.00 0 0 0 2 380 LCKM LCK Global Kedaton Tbk. --U7---2 318 320 2 0.63 3 400 126,400 2 381 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 0 0 0 1 382 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 5,500 0 0.00 0 0 0 1 383 LINK Link Net Tbk. --M9---1 2,700 2,800 100 3.70 1,193 1,016,100 2,842,399,000 1 384 LION Lion Metal Works Tbk. --U3---1 254 260 6 2.36 33 13,300 3,359,600 1 385 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 0 0.00 3 152,000 7,600,000 2 386 LMPI Langgeng Makmur Industri Tbk. --U5---2 87 83 -4 -4.60 12 36,600 2,983,300 2 387 LMSH Lionmesh Prima Tbk. --U3---2 250 234 -16 -6.40 25 43,400 10,191,000 2 388 LPCK Lippo Cikarang Tbk --U6---1 620 650 30 4.84 311 2,038,900 1,317,078,000 1 389 LPGI Lippo General Insurance Tbk. --U8---1 4,000 4,000 0 0.00 0 0 0 1 390 LPIN Multi Prima Sejahtera Tbk --U4---2 170 170 0 0.00 0 0 0 2 391 LPKR Lippo Karawaci Tbk. --M6K--1 150 148 -2 -1.33 977 9,793,900 1,464,496,100 1 392 LPLI Star Pacific Tbk --U9---2 82 82 0 0.00 10 41,800 3,220,700 2 393 LPPF Matahari Department Store Tbk. --M9XX-1 1,360 1,355 -5 -0.37 6,438 31,906,900 43,923,480,000 1 394 LPPS Lippo Securities Tbk. --U8---2 70 71 1 1.43 5 5,100 361,100 2 395 LRNA Eka Sari Lorena Transport Tbk. --U7---2 144 144 0 0.00 0 0 0 2 396 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 820 775 -45 -5.49 2,053 17,556,700 14,304,533,000 1 397 LTLS Lautan Luas Tbk. --U9---1 398 400 2 0.50 161 181,200 73,302,400 1 398 LUCK Sentral Mitra Informatika Tbk. --U9---2 406 402 -4 -0.99 161 231,300 94,067,400 2 399 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 0 0.00 0 0 0 2 400 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 401 MAIN Malindo Feedmill Tbk. --M3K--1 605 565 -40 -6.61 5,517 36,828,300 22,239,719,500 1 402 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 6 2,100 105,000 1 403 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 600 0 0.00 0 0 0 1 404 MAPA Map Aktif Adiperkasa Tbk. --U9---2 1,620 1,675 55 3.40 2,244 6,572,000 11,220,816,000 2 405 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,450 1,390 -60 -4.14 4 900 1,289,000 2 406 MAPI Mitra Adiperkasa Tbk. --M9K--1 530 605 75 14.15 3,807 36,520,200 22,096,553,000 1 407 MARI Mahaka Radio Integra Tbk. --M9---2 155 150 -5 -3.23 12 45,300 6,592,000 2 408 MARK Mark Dynamics Indonesia Tbk. --U3---1 344 342 -2 -0.58 75 695,900 237,262,800 1 409 MASA Multistrada Arah Sarana Tbk. --U4---1 420 392 -28 -6.67 7 35,800 14,191,400 1 410 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 6,400 0 0.00 0 0 0 1 411 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,600 1,600 0 0.00 20 6,700 10,697,000 2 412 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 356 344 -12 -3.37 178 860,000 300,594,000 1 413 MBTO Martina Berto Tbk. --U5---1 79 83 4 5.06 5 500 41,600 1 414 MCAS M Cash Integrasi Tbk. --U9---2 1,015 1,010 -5 -0.49 41 25,500 25,390,500 2 415 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 87 85 -2 -2.30 62 513,000 43,943,900 1 416 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 3 51,100 2,555,000 1 417 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,305 1,285 -20 -1.53 1,601 117,036,700 150,761,452,500 2 418 MDKI Emdeki Utama Tbk. --U3---2 168 178 10 5.95 16 29,800 5,247,800 2 419 MDLN Modernland Realty Tbk. --M6---1 97 95 -2 -2.06 2,237 84,529,800 8,069,861,100 1 420 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 421 MEDC Medco Energi Internasional Tbk. --M2K--1 488 456 -32 -6.56 4,111 75,566,100 35,577,902,600 1 422 MEGA Bank Mega Tbk. XDU8---1 6,450 6,450 0 0.00 3 600 3,830,000 1 423 MERK Merck Tbk. --U5---2 1,915 1,940 25 1.31 76 55,600 107,970,500 2 424 META Nusantara Infrastructure Tbk. --U7---1 106 105 -1 -0.94 81 3,492,000 368,794,900 1 425 MFIN Mandala Multifinance Tbk. --U8---2 1,240 1,240 0 0.00 0 0 0 2 426 MFMI Multifiling Mitra Indonesia Tbk. CDU9---2 525 655 130 24.76 40 98,600 64,552,000 2 427 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 428 MGRO Mahkota Group Tbk. --M1K--1 640 635 -5 -0.78 73 587,900 375,649,500 1 429 MICE Multi Indocitra Tbk. --U9---2 330 342 12 3.64 1 100 34,200 2 430 MIDI Midi Utama Indonesia Tbk. --U9---2 1,350 1,350 0 0.00 1 100 135,000 2 431 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,950 1,850 -100 -5.13 1,819 3,359,300 6,242,685,000 1 432 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 9 72,400 3,620,000 2 433 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 1 100 5,000 2 434 MITI Mitra Investindo Tbk. --U2---2 51 51 0 0.00 0 0 0 2 435 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 0 0.00 4 400 20,000 2 436 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 15,850 0 0.00 0 0 0 2 437 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,200 11,100 -100 -0.89 22 68,800 767,315,000 1 438 MLIA Mulia Industrindo Tbk --U3---2 605 595 -10 -1.65 143 5,106,800 3,097,198,500 2 439 MLPL Multipolar Tbk. --M9---1 53 51 -2 -3.77 117 3,786,100 197,250,000 1 440 MLPT Multipolar Technology Tbk. --U9---1 328 330 2 0.61 20 110,700 36,580,400 1 441 MMLP Mega Manunggal Property Tbk. --M6---2 148 147 -1 -0.68 16 28,400 4,144,600 2 442 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,085 1,100 15 1.38 41,713 59,058,900 65,305,639,000 1 443 MOLI Madusari Murni Indah Tbk. --U3---2 1,120 1,120 0 0.00 0 0 0 2 444 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 550 535 -15 -2.73 200 411,400 224,352,500 1 445 MPOW Megapower Makmur Tbk. --U7---2 60 56 -4 -6.67 60 57,900 3,316,500 2 446 MPPA Matahari Putra Prima Tbk. --U9---1 117 118 1 0.85 359 4,639,600 551,735,700 1 447 MPRO Maha Properti Indonesia Tbk. --U6---2 1,100 1,100 0 0.00 0 0 0 2 448 MRAT Mustika Ratu Tbk. --U5---1 128 120 -8 -6.25 16 6,900 876,600 1 449 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,675 5,675 0 0.00 0 0 0 2 450 MSIN MNC Studios International Tbk. --M9---2 346 342 -4 -1.16 23 79,300 27,159,400 2 451 MSKY MNC Sky Vision Tbk. --U9---1 1,185 1,180 -5 -0.42 6 3,600 4,250,000 1 452 MTDL Metrodata Electronics Tbk. --M9K--1 1,180 1,120 -60 -5.08 538 612,300 706,106,500 1 453 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 454 MTLA Metropolitan Land Tbk. --U6---1 380 354 -26 -6.84 14 7,400 2,640,600 1 455 MTPS Meta Epsi Tbk. --U7---2 342 320 -22 -6.43 21 30,300 9,696,000 2 456 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 0 0 0 2 457 MTSM Metro Realty Tbk. --U6---2 188 195 7 3.72 3 300 59,500 2 458 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 52 51 -1 -1.92 3 15,100 770,300 2 459 MYOH Samindo Resources Tbk. --U2---1 1,180 1,170 -10 -0.85 10 21,700 25,392,000 1 460 MYOR Mayora Indah Tbk. --M5KB-1 1,945 1,925 -20 -1.03 808 1,294,900 2,487,231,000 1 461 MYRX Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 462 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 463 MYTX Asia Pacific Investama Tbk. --U4---1 55 54 -1 -1.82 3 5,400 294,700 1 464 NASA Ayana Land International Tbk. --U9---2 220 206 -14 -6.36 1 100 20,600 2 465 NATO Nusantara Properti Internasional Tbk. --U9---2 1,020 950 -70 -6.86 641 69,393,300 68,234,248,500 2 466 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 123 123 0 0.00 0 0 0 2 467 NFCX NFC Indonesia Tbk. --U9---2 2,330 2,330 0 0.00 0 0 0 2 468 NICK Charnic Capital Tbk. --U9---2 330 330 0 0.00 0 0 0 2 469 NIKL Pelat Timah Nusantara Tbk. --U3---1 482 450 -32 -6.64 1,851 7,108,800 3,315,263,200 1 470 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 471 NIRO City Retail Developments Tbk. --U6---2 156 155 -1 -0.64 41 5,871,300 904,065,900 2 472 NISP Bank OCBC NISP Tbk. --U8---1 755 745 -10 -1.32 25 41,400 30,354,500 1 473 NOBU Bank Nationalnobu Tbk. --U8---1 860 860 0 0.00 1 1,000 860,000 1 474 NRCA Nusa Raya Cipta Tbk. --U6---1 270 272 2 0.74 29 401,300 108,359,200 1 475 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 126 124,800 6,240,000 2 476 NZIA Nusantara Almazia Tbk. --U6---1 195 189 -6 -3.08 87 95,900 18,195,400 1 477 OASA Protech Mitra Perkasa Tbk. --U7---2 280 280 0 0.00 0 0 0 2 478 OCAP Onix Capital Tbk. --U9---2 114 107 -7 -6.14 16 23,000 2,994,700 2 479 OKAS Ancora Indonesia Resources Tbk. --U9---2 50 50 0 0.00 28 607,700 30,385,000 2 480 OMRE Indonesia Prima Property Tbk --U6---2 338 338 0 0.00 0 0 0 2 481 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 95 94 -1 -1.05 50 849,500 80,210,900 2 482 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 11 30,400 1,520,000 1 483 PALM Provident Agro Tbk. --U1---2 192 192 0 0.00 1 100 19,200 2 484 PAMG Bima Sakti Pertiwi Tbk. --U6---1 90 86 -4 -4.44 547 4,827,100 415,323,800 1 485 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 76 72 -4 -5.26 14 113,000 8,570,200 2 486 PANR Panorama Sentrawisata Tbk. --U9---1 68 64 -4 -5.88 99 821,500 53,411,800 1 487 PANS Panin Sekuritas Tbk. --U8---1 900 840 -60 -6.67 84 177,100 152,556,500 1 488 PBID Panca Budi Idaman Tbk. --U3---1 915 905 -10 -1.09 11 24,200 21,372,500 1 489 PBRX Pan Brothers Tbk. --M4---1 204 198 -6 -2.94 507 6,083,600 1,233,078,300 1 490 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 750 0 0.00 0 0 0 1 491 PCAR Prima Cakrawala Abadi Tbk. --U5---2 232 232 0 0.00 2 200 44,800 2 492 PDES Destinasi Tirta Nusantara Tbk --U9---2 890 890 0 0.00 0 0 0 2 493 PEGE Panca Global Kapital Tbk. --U9---2 193 183 -10 -5.18 1 100 18,300 2 494 PEHA Phapros Tbk. --U5---2 960 960 0 0.00 18 34,300 32,946,000 2 495 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 900 840 -60 -6.67 15,083 285,125,800 247,780,861,000 1 496 PGJO Tourindo Guide Indonesia Tbk. --U----3 93 93 0 0.00 5 5,100 448,500 3 497 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 316 316 0 0.00 0 0 0 2 498 PICO Pelangi Indah Canindo Tbk --U3---2 306 326 20 6.54 39 28,200 9,085,200 2 499 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 540 535 -5 -0.93 44 131,600 71,198,500 1 500 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 1 5,000 250,000 2 501 PLAS Polaris Investama Tbk --U9---2 50 50 0 0.00 0 0 0 2 502 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,590 2,590 0 0.00 5 1,900 4,920,000 1 503 PMJS Putra Mandiri Jembar Tbk. --U9---2 123 132 9 7.32 59 745,700 94,829,300 2 504 PNBN Bank Pan Indonesia Tbk --M8K--1 755 765 10 1.32 230 3,117,700 2,365,555,500 1 505 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 2 200 10,000 1 506 PNIN Paninvest Tbk. --U8---1 720 705 -15 -2.08 45 162,200 117,976,500 1 507 PNLF Panin Financial Tbk. --M8K--1 194 192 -2 -1.03 1,471 20,127,300 3,833,892,400 1 508 PNSE Pudjiadi & Sons Tbk. --U9---2 570 570 0 0.00 0 0 0 2 509 POLA Pool Advista Finance Tbk. --U8---2 52 55 3 5.77 72 343,000 18,740,500 2 510 POLI Pollux Investasi Internasional Tbk. --U6---2 945 1,175 230 24.34 13 68,900 63,623,000 2 511 POLL Pollux Properti Indonesia Tbk. --U6---1 7,325 6,825 -500 -6.83 22 9,000 61,442,500 1 512 POLU Golden Flower Tbk. --U4---2 1,560 1,455 -105 -6.73 6 1,800 2,714,000 2 513 POLY Asia Pacific Fibers Tbk --U4---2 50 50 0 0.00 6 1,700 85,000 2 514 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 9 14,800 740,000 2 515 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 675 630 -45 -6.67 4 1,700 1,103,500 2 516 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 3 400 20,000 2 517 POWR Cikarang Listrindo Tbk. --M7---2 600 595 -5 -0.83 187 1,009,500 606,877,500 2 518 PPRE PP Presisi Tbk. --U7---1 131 130 -1 -0.76 2,604 24,727,700 3,183,834,800 1 519 PPRO PP Properti Tbk. --U6K--1 53 52 -1 -1.89 1,212 56,053,000 2,931,800,900 1 520 PRAS Prima Alloy Steel Universal Tbk. --U4---1 156 150 -6 -3.85 14 39,700 5,797,400 1 521 PRDA Prodia Widyahusada Tbk. --U9---1 3,310 3,350 40 1.21 8 3,600 12,046,000 1 522 PRIM Royal Prima Tbk. --U9---2 290 300 10 3.45 7 8,700 2,388,600 2 523 PSAB J Resources Asia Pasifik Tbk. --M2---2 204 194 -10 -4.90 4,572 39,693,000 7,835,159,600 2 524 PSDN Prasidha Aneka Niaga Tbk --U5---2 111 111 0 0.00 1 1,700 188,700 2 525 PSGO Palma Serasih Tbk. --U1---2 109 114 5 4.59 10 1,300 150,700 2 526 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 0 0.00 0 0 0 2 527 PSSI Pelita Samudera Shipping Tbk. --U7---1 144 140 -4 -2.78 18 14,700 2,095,100 1 528 PTBA Bukit Asam Tbk. --M2BX-1 2,080 1,960 -120 -5.77 4,336 19,782,000 39,648,023,500 1 529 PTIS Indo Straits Tbk. --U7---1 64 64 0 0.00 0 0 0 1 530 PTPP PP (Persero) Tbk. --M6XX-1 775 740 -35 -4.52 5,995 85,232,300 65,554,073,000 1 531 PTPW Pratama Widya Tbk. --U7---2 610 605 -5 -0.82 2 1,600 968,000 2 532 PTRO Petrosea Tbk. --M2---1 1,425 1,385 -40 -2.81 428 1,122,600 1,576,789,500 1 533 PTSN Sat Nusapersada Tbk --M4---1 186 189 3 1.61 216 1,448,100 272,018,900 1 534 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 4,550 0 0.00 0 0 0 2 535 PUDP Pudjiadi Prestige Tbk. --U9---1 222 222 0 0.00 0 0 0 1 536 PURA Putra Rajawali Kencana Tbk. --U7---2 79 74 -5 -6.33 10,282 87,579,300 6,734,610,700 2 537 PURE Trinitan Metals and Minerals Tbk. --U3---1 111 107 -4 -3.60 414 4,127,500 451,184,200 1 538 PWON Pakuwon Jati Tbk. --M6B3-1 406 414 8 1.97 3,707 77,957,900 31,805,088,600 1 539 PYFA Pyridam Farma Tbk --U5---2 192 191 -1 -0.52 9 3,500 656,500 2 540 PZZA Sarimelati Kencana Tbk. --U9---1 570 580 10 1.75 350 1,985,900 1,148,600,000 1 541 RAJA Rukun Raharja Tbk. --M7---1 109 102 -7 -6.42 1,593 18,249,500 1,943,235,300 1 542 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 605 570 -35 -5.79 1,243 9,199,800 5,390,088,500 1 543 RANC Supra Boga Lestari Tbk. --U9---1 300 292 -8 -2.67 18 110,900 32,818,000 1 544 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 0 0 0 1 545 RDTX Roda Vivatex Tbk --U6---1 4,800 4,800 0 0.00 3 600 2,880,000 1 546 REAL Repower Asia Indonesia Tbk. --U6---2 73 82 9 12.33 33,832 1,137,561,900 92,633,940,600 2 547 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 228 228 0 0.00 0 0 0 1 548 RICY Ricky Putra Globalindo Tbk --U4---1 114 114 0 0.00 29 177,800 19,081,900 1 549 RIGS Rig Tenders Indonesia Tbk. --U7---2 218 224 6 2.75 1 300 67,200 2 550 RIMO Rimo International Lestari Tbk --U6---2 50 50 0 0.00 0 0 0 2 551 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 452 452 0 0.00 82 305,800 137,040,600 2 552 RMBA Bentoel Internasional Investama Tbk. --U5---1 226 270 44 19.47 14 18,100 4,582,200 1 553 RODA Pikko Land Development Tbk. --U6---2 50 50 0 0.00 14 305,900 15,295,000 2 554 RONY Aesler Grup Internasional Tbk. --U9---2 244 304 60 24.59 45 191,900 57,171,600 2 555 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,250 1,255 5 0.40 42 246,200 308,929,500 1 556 RUIS Radiant Utama Interinsco Tbk. --U2---2 199 195 -4 -2.01 19 52,900 9,856,600 2 557 SAFE Steady Safe Tbk --U7---2 234 220 -14 -5.98 40 201,000 45,095,000 2 558 SAME Sarana Meditama Metropolitan Tbk. --M9---2 138 138 0 0.00 5 29,800 4,071,600 2 559 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 368 370 2 0.54 128 790,800 290,316,200 1 560 SAPX Satria Antaran Prima Tbk. --U7---2 1,150 1,150 0 0.00 0 0 0 2 561 SATU Kota Satu Properti Tbk. --U6---2 51 50 -1 -1.96 10 70,200 3,519,800 2 562 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 137 157 20 14.60 5,528 46,581,700 7,256,161,000 2 563 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 2,700 0 0.00 0 0 0 2 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,075 9,075 0 0.00 1 100 907,500 1 565 SCMA Surya Citra Media Tbk. --M9XX-1 820 840 20 2.44 5,982 86,871,500 74,616,488,500 1 566 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 29,000 0 0.00 0 0 0 2 567 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 0 0.00 6 1,500 75,000 2 568 SDPC Millennium Pharmacon International Tbk. --U9---1 79 80 1 1.27 10 11,900 981,900 1 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 745 -55 -6.88 3 1,400 1,049,000 1 570 SFAN Surya Fajar Capital Tbk. --U9---2 730 730 0 0.00 11 10,200 7,403,500 2 571 SGRO Sampoerna Agro Tbk. --U1---1 2,490 2,500 10 0.40 20 19,700 49,169,000 1 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,350 3,350 0 0.00 0 0 0 2 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 670 670 0 0.00 72 492,400 330,572,500 2 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,245 1,220 -25 -2.01 2,068 6,169,200 7,631,736,500 1 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,350 5,100 -250 -4.67 80 21,900 114,627,500 1 576 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 577 SIMP Salim Ivomas Pratama Tbk. --M1---1 248 242 -6 -2.42 261 4,015,300 994,013,600 1 578 SINI Singaraja Putra Tbk. --U3---2 1,295 1,270 -25 -1.93 4 400 495,500 2 579 SIPD Sierad Produce Tbk. --U3---2 800 800 0 0.00 28 54,100 41,932,000 2 580 SKBM Sekar Bumi Tbk. --U5---2 280 280 0 0.00 0 0 0 2 581 SKLT Sekar Laut Tbk. --U5---2 1,610 1,610 0 0.00 0 0 0 2 582 SKRN Superkrane Mitra Utama Tbk. --M6---2 426 424 -2 -0.47 15 54,100 23,647,600 2 583 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 51 0 0.00 0 0 0 2 584 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,800 4,720 -80 -1.67 68 370,300 1,757,567,000 2 585 SMAR Smart Tbk. --U1---2 2,910 3,110 200 6.87 12 5,200 15,538,000 2 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 306 294 -12 -3.92 7,840 70,457,000 22,673,692,200 1 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 915 890 -25 -2.73 9 5,200 4,710,500 1 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 71 85 14 19.72 6 8,700 627,500 2 589 SMDR Samudera Indonesia Tbk. --U7---1 144 140 -4 -2.78 19 116,100 16,658,500 1 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,650 7,125 -525 -6.86 4,477 8,354,700 60,813,242,500 1 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 184 172 -12 -6.52 7 4,900 871,500 1 592 SMMA Sinarmas Multiartha Tbk. --U8---1 12,800 12,800 0 0.00 0 0 0 1 593 SMMT Golden Eagle Energy Tbk. --U2---2 87 89 2 2.30 40 106,500 9,686,800 2 594 SMRA Summarecon Agung Tbk. --M6K--1 540 505 -35 -6.48 2,342 27,433,200 14,409,277,000 1 595 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 596 SMSM Selamat Sempurna Tbk. --U4K--1 1,210 1,235 25 2.07 533 2,867,500 3,571,103,500 1 597 SOCI Soechi Lines Tbk. --M7---1 130 121 -9 -6.92 1,702 31,126,200 3,823,429,200 1 598 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 5,000 0 0.00 0 0 0 1 599 SOSS Shield On Service Tbk. --U9---2 396 400 4 1.01 1 100 40,000 2 600 SOTS Satria Mega Kencana Tbk. --U9---2 189 178 -11 -5.82 15 6,100 1,082,600 2 601 SPMA Suparma Tbk. --U3---1 280 280 0 0.00 4 900 252,000 1 602 SPTO Surya Pertiwi Tbk. --M9K--2 585 545 -40 -6.84 10 24,300 13,247,500 2 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 224 218 -6 -2.68 853 8,742,900 1,988,405,600 2 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 177 165 -12 -6.78 40 213,000 35,351,300 1 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 165 163 -2 -1.21 2,083 35,026,400 5,850,184,900 1 606 SRSN Indo Acidatama Tbk --U3---1 65 65 0 0.00 146 6,962,600 443,216,100 1 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,500 3,260 -240 -6.86 124 87,500 285,958,000 2 608 SSIA Surya Semesta Internusa Tbk. --M6K--1 376 360 -16 -4.26 1,860 41,281,700 15,562,810,800 1 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 990 975 -15 -1.52 145 8,804,300 8,776,897,000 1 610 SSTM Sunson Textile Manufacture Tbk --U4---2 500 500 0 0.00 0 0 0 2 611 STAR Buana Artha Anugerah Tbk. --U4---1 138 137 -1 -0.72 6 301,200 41,264,600 1 612 STTP Siantar Top Tbk. --U5---2 9,100 10,900 1,800 19.78 6 800 8,487,500 2 613 SUGI Sugih Energy Tbk. --U9---2 50 50 0 0.00 0 0 0 2 614 SULI SLJ Global Tbk. --U3---1 50 50 0 0.00 0 0 0 1 615 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 4,000 0 0.00 0 0 0 2 616 SURE Super Energy Tbk. --U2---2 2,850 2,850 0 0.00 0 0 0 2 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 96 98 2 2.08 99 340,400 33,461,800 2 618 TALF Tunas Alfin Tbk. --U3---2 260 260 0 0.00 0 0 0 2 619 TAMA Lancartama Sejati Tbk. --U6---2 142 139 -3 -2.11 21 35,700 5,008,200 2 620 TAMU Pelayaran Tamarin Samudra Tbk. --D7---2 180 180 0 0.00 0 0 0 2 621 TARA Sitara Propertindo Tbk. --U6---1 198 198 0 0.00 0 0 0 1 622 TAXI Express Transindo Utama Tbk. --U7---1 50 50 0 0.00 2 600 30,000 1 623 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 975 1,025 50 5.13 3,328 87,144,600 91,859,727,000 1 624 TBLA Tunas Baru Lampung Tbk. --M5---1 530 520 -10 -1.89 459 2,371,500 1,261,795,500 1 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 685 645 -40 -5.84 2 1,500 967,500 2 626 TCID Mandom Indonesia Tbk. --U5---1 9,250 9,250 0 0.00 0 0 0 1 627 TCPI Transcoal Pacific Tbk. --U7---2 4,370 4,670 300 6.86 7,953 10,913,000 49,659,879,000 2 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 140 132 -8 -5.71 84 408,000 54,977,700 1 629 TEBE Dana Brata Luhur Tbk. --M7---2 1,610 1,610 0 0.00 64 63,300 101,913,000 2 630 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 152 143 -9 -5.92 4,270 73,030,800 10,685,026,400 1 631 TFAS Telefast Indonesia Tbk. --U9---2 170 175 5 2.94 19 16,700 2,816,700 2 632 TFCO Tifico Fiber Indonesia Tbk. --U4---2 234 240 6 2.56 3 400 94,800 2 633 TGKA Tigaraksa Satria Tbk. --U9---2 5,300 5,450 150 2.83 3 300 1,635,000 2 634 TGRA Terregra Asia Energy Tbk. --U7---1 64 86 22 34.38 1,396 20,443,600 1,690,572,700 1 635 TIFA Tifa Finance Tbk. --U8---2 185 185 0 0.00 0 0 0 2 636 TINS Timah Tbk. --M2K--1 535 515 -20 -3.74 1,407 15,130,900 8,019,740,000 1 637 TIRA Tira Austenite Tbk --U9---2 316 294 -22 -6.96 19 20,400 6,128,600 2 638 TIRT Tirta Mahakam Resources Tbk --U3---1 55 55 0 0.00 0 0 0 1 639 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,400 5,125 -275 -5.09 3,956 6,521,000 34,808,510,000 1 640 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,240 3,110 -130 -4.01 12,520 69,832,000 220,251,822,000 1 641 TMAS Temas Tbk. --M7---1 96 94 -2 -2.08 276 5,070,200 479,728,500 1 642 TMPO Tempo Intimedia Tbk. --U9---2 145 145 0 0.00 1 1,000 145,000 2 643 TNCA Trimuda Nuansa Citra Tbk. --U7---2 210 196 -14 -6.67 5 5,000 980,000 2 644 TOBA Toba Bara Sejahtra Tbk. --U2---1 356 356 0 0.00 0 0 0 1 645 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 6 4,200 210,000 1 646 TOTL Total Bangun Persada Tbk. --M6---1 296 296 0 0.00 108 1,982,500 586,595,800 1 647 TOTO Surya Toto Indonesia Tbk. --U3---2 228 218 -10 -4.39 23 30,000 6,825,400 2 648 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 795 805 10 1.26 8,331 84,480,800 68,781,318,500 1 649 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,550 7,600 50 0.66 503 2,320,700 17,504,182,500 2 650 TPMA Trans Power Marine Tbk. --U7---2 300 298 -2 -0.67 2 5,700 1,597,800 2 651 TRAM Trada Alam Minera Tbk. --U2---1 50 50 0 0.00 0 0 0 1 652 TRIL Triwira Insanlestari Tbk. --U9---2 50 50 0 0.00 0 0 0 2 653 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 124 122 -2 -1.61 9 9,100 1,094,800 1 654 TRIN Perintis Triniti Properti Tbk. --U6---2 226 222 -4 -1.77 1,474 14,226,500 3,163,498,000 2 655 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 656 TRIS Trisula International Tbk. --U4---2 280 280 0 0.00 0 0 0 2 657 TRST Trias Sentosa Tbk. --U3---1 350 352 2 0.57 1 2,500 880,000 1 658 TRUK Guna Timur Raya Tbk. --U7---2 100 97 -3 -3.00 57 1,150,900 112,502,300 2 659 TRUS Trust Finance Indonesia Tbk --U8---2 358 358 0 0.00 0 0 0 2 660 TSPC Tempo Scan Pacific Tbk. --U5---1 1,210 1,185 -25 -2.07 29 120,500 143,325,000 1 661 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,250 3,250 0 0.00 1 1,000 3,250,000 2 662 TURI Tunas Ridean Tbk. --U9---1 1,320 1,320 0 0.00 0 0 0 1 663 UCID Uni-Charm Indonesia Tbk. --U4---1 1,185 1,215 30 2.53 578 5,274,400 6,410,027,000 1 664 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,380 1,500 120 8.70 294 1,601,000 2,332,417,000 1 665 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,800 2,900 100 3.57 2 300 870,000 1 666 UNIT Nusantara Inti Corpora Tbk --U4---2 143 138 -5 -3.50 18 96,200 13,501,500 2 667 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 55 57 2 3.64 47 369,300 20,185,500 1 668 UNTR United Tractors Tbk. --M9BX-1 18,250 17,725 -525 -2.88 2,224 2,841,900 50,546,267,500 1 669 UNVR Unilever Indonesia Tbk. --M5BX-1 7,150 6,975 -175 -2.45 6,231 11,877,300 83,243,782,500 1 670 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,770 1,770 0 0.00 21 153,200 271,164,000 2 671 VICO Victoria Investama Tbk. --U8---1 102 96 -6 -5.88 16 15,200 1,455,000 1 672 VINS Victoria Insurance Tbk. --U8---2 113 106 -7 -6.19 56 78,900 8,387,700 2 673 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 3 600 30,000 1 674 VOKS Voksel Electric Tbk. --U4---1 272 272 0 0.00 17 51,300 14,299,400 1 675 VRNA Verena Multi Finance Tbk. --U8---2 126 130 4 3.17 1 100 13,000 2 676 WAPO Wahana Pronatural Tbk. --U9---2 74 74 0 0.00 0 0 0 2 677 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 184 174 -10 -5.43 3,142 31,918,600 5,759,230,000 1 678 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 86 85 -1 -1.16 133 783,000 66,565,000 1 679 WICO Wicaksana Overseas International Tbk. --U9---2 600 600 0 0.00 0 0 0 2 680 WIIM Wismilak Inti Makmur Tbk. --M5---1 104 104 0 0.00 218 2,014,600 218,542,000 1 681 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,130 1,140 10 0.88 5,667 62,441,700 70,873,075,000 1 682 WINS Wintermar Offshore Marine Tbk. --U7---1 89 89 0 0.00 5 51,300 4,565,700 1 683 WOMF Wahana Ottomitra Multiartha Tbk. XDU8---1 202 200 -2 -0.99 78 320,400 65,661,200 1 684 WOOD Integra Indocabinet Tbk. --M5K--1 286 290 4 1.40 259 1,018,700 295,760,600 1 685 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 0 0.00 43 34,900 1,745,000 2 686 WSBP Waskita Beton Precast Tbk. --M3K--1 169 160 -9 -5.33 2,816 50,447,500 8,286,942,700 1 687 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 660 630 -30 -4.55 5,464 72,801,700 47,359,976,500 1 688 WTON Wijaya Karya Beton Tbk. XDM3K--1 266 248 -18 -6.77 2,538 31,036,800 7,938,400,800 1 689 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 8 45,300 2,265,000 2 690 YPAS Yanaprima Hastapersada Tbk --U3---2 226 226 0 0.00 0 0 0 2 691 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 194 198 4 2.06 25 52,999,300 10,448,911,900 2 692 ZBRA Zebra Nusantara Tbk --U9---2 50 50 0 0.00 0 0 0 2 693 ZINC Kapuas Prima Coal Tbk. --U2---2 193 184 -9 -4.66 1,038 48,639,300 9,258,539,700 2 694 ZONE Mega Perintis Tbk. --U4---2 424 422 -2 -0.47 17 47,000 19,894,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------