STOCK QUOTATION ------------------- DATE : Monday, 20 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 6,575 6,550 -25 -0.38 1,660 2,862,300 18,891,705,000 1 2 ABBA Mahaka Media Tbk. --U9---2 50 51 1 2.00 206 3,343,300 170,083,800 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 1,340 1,310 -30 -2.24 4,717 10,711,200 14,224,812,000 1 6 ACST Acset Indonusa Tbk. --U6---1 282 274 -8 -2.84 314 1,595,400 443,097,000 1 7 ADES Akasha Wira International Tbk. --U5---2 720 710 -10 -1.39 19 29,600 21,181,000 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 635 615 -20 -3.15 1,038 9,081,800 5,739,969,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 6,400 6,375 -25 -0.39 371 206,900 1,318,732,500 1 10 ADMG Polychem Indonesia Tbk --U3---1 101 102 1 0.99 54 262,000 26,672,200 1 11 ADRO Adaro Energy Tbk. --M2BX-1 1,035 985 -50 -4.83 6,402 31,892,700 31,852,005,000 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 450 452 2 0.44 22 233,100 100,703,200 2 13 AGII Aneka Gas Industri Tbk. --M3---1 404 416 12 2.97 65 97,800 40,071,200 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 103 102 -1 -0.97 1,663 12,885,900 1,360,680,600 1 15 AGRS Bank IBK Indonesia Tbk. XRU8---2 136 135 -1 -0.74 11 10,600 1,421,900 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 0 0.00 1 100 5,000 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---2 340 360 20 5.88 1 100 36,000 2 21 AKRA AKR Corporindo Tbk. --M9XX-1 1,880 1,865 -15 -0.80 1,559 20,178,400 38,048,400,500 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 214 214 0 0.00 199 610,100 128,615,600 2 23 ALDO Alkindo Naratama Tbk. --U3---2 436 430 -6 -1.38 4 99,900 42,960,200 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---2 228 258 30 13.16 15 7,500 1,889,800 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---2 292 292 0 0.00 0 0 0 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 208 206 -2 -0.96 60 326,100 65,451,700 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 176 175 -1 -0.57 18 22,200 3,875,300 2 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,600 2,730 130 5.00 8 21,300 53,370,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 378 378 0 0.00 0 0 0 2 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,120 2,130 10 0.47 3 2,100 4,469,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 850 850 0 0.00 69 230,900 196,210,500 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 7 62,100 3,105,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 520 520 0 0.00 0 0 0 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 520 500 -20 -3.85 6,702 80,546,300 40,748,656,100 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 139 130 -9 -6.47 4 2,200 287,600 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 720 720 0 0.00 0 0 0 2 39 APII Arita Prima Indonesia Tbk. --U9---2 200 200 0 0.00 0 0 0 2 40 APLI Asiaplast Industries Tbk. --U3---1 112 110 -2 -1.79 5 2,400 264,200 1 41 APLN Agung Podomoro Land Tbk. --M6K--1 108 104 -4 -3.70 433 5,015,200 530,861,000 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 1,500 1,500 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---1 370 378 8 2.16 41 173,700 65,313,600 1 47 ARTA Arthavest Tbk --U9---2 376 376 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---2 955 940 -15 -1.57 43 135,400 128,165,000 2 50 ASBI Asuransi Bintang Tbk. --U8---2 260 260 0 0.00 0 0 0 2 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 940 940 0 0.00 2 400 376,000 1 52 ASGR Astra Graphia Tbk. --U9---1 815 810 -5 -0.61 13 3,900 3,161,000 1 53 ASII Astra International Tbk. --M4BX-1 3,800 3,720 -80 -2.11 7,483 50,406,600 189,053,728,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 113 108 -5 -4.42 11 11,500 1,309,000 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,185 1,185 0 0.00 16 11,700 13,892,500 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 396 396 0 0.00 332 11,054,500 4,382,756,600 2 57 ASRI Alam Sutera Realty Tbk. --M6---1 116 114 -2 -1.72 542 5,914,400 680,703,900 1 58 ASRM Asuransi Ramayana Tbk. --U8---2 2,000 2,000 0 0.00 0 0 0 2 59 ASSA Adi Sarana Armada Tbk. --M7K--1 360 354 -6 -1.67 613 8,932,100 3,147,259,200 1 60 ATIC Anabatic Technologies Tbk. --U9---1 720 720 0 0.00 0 0 0 1 61 AUTO Astra Otoparts Tbk. --M4---1 830 825 -5 -0.60 83 125,100 103,234,500 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 0 0.00 8 58,700 2,935,000 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 2 400 20,000 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 420 420 0 0.00 14 36,300 15,012,200 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 55 55 0 0.00 15 24,000 1,319,500 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 675 685 10 1.48 5 3,600 2,388,500 2 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 0 0.00 29 15,300 771,300 1 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 4 1,400 70,000 2 69 BATA Sepatu Bata Tbk. --U4---1 615 615 0 0.00 2 3,400 2,092,000 1 70 BAYU Bayu Buana Tbk --U9---2 925 965 40 4.32 3 300 281,000 2 71 BBCA Bank Central Asia Tbk. CDM8B3-1 27,125 26,775 -350 -1.29 15,470 18,148,800 490,086,160,000 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 75 75 0 0.00 5 77,100 5,793,000 2 73 BBKP Bank Bukopin Tbk. --M8---1 119 118 -1 -0.84 536 8,285,300 966,260,600 1 74 BBLD Buana Finance Tbk. --U8---2 422 430 8 1.90 7 1,252,600 501,035,000 2 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,130 1,100 -30 -2.65 40 1,520,900 1,659,909,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,160 4,100 -60 -1.44 7,819 34,882,800 144,948,600,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,830 2,780 -50 -1.77 25,261 222,008,500 629,110,690,000 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---2 212 198 -14 -6.60 252 2,293,800 456,044,300 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 960 915 -45 -4.69 5,297 39,316,900 36,685,220,500 1 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 280 274 -6 -2.14 23 66,500 17,641,000 1 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 173 175 2 1.16 23 252,500 44,169,300 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 5,300 265,000 2 85 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,250 2,240 -10 -0.44 764 2,727,100 6,168,761,000 1 86 BEEF Estika Tata Tiara Tbk. --M1---2 226 230 4 1.77 176 1,402,300 322,412,000 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 3 600 30,000 2 88 BELL Trisula Textile Industries Tbk. --U4---2 715 715 0 0.00 86 1,104,500 790,441,500 2 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 246 240 -6 -2.44 216 11,067,200 2,653,756,000 2 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 155 157 2 1.29 780 10,293,200 1,562,157,200 1 91 BFIN BFI Finance Indonesia Tbk. --M8---2 324 324 0 0.00 23 68,200 22,011,800 2 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 2 400 20,000 2 93 BHAT Bhakti Multi Artha Tbk. --U8---2 252 290 38 15.08 3,843 42,383,600 12,299,502,400 2 94 BHIT MNC Investama Tbk. --M9---1 52 52 0 0.00 66 2,977,600 153,476,800 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 1 1,400 70,000 2 97 BINA Bank Ina Perdana Tbk. --U8---1 995 970 -25 -2.51 25 234,500 233,157,500 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 2 10,100 505,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 2 200 11,000 2 100 BIRD Blue Bird Tbk. --M7---1 990 975 -15 -1.52 327 1,280,400 1,258,918,000 1 101 BISI BISI International Tbk. --U1---1 880 880 0 0.00 57 73,900 63,338,000 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 930 935 5 0.54 1,400 10,717,200 10,025,523,000 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 545 540 -5 -0.92 706 4,311,200 2,347,279,000 1 104 BKDP Bukit Darmo Property Tbk --U6---2 52 51 -1 -1.92 3 1,900 96,900 2 105 BKSL Sentul City Tbk. --U6K--1 50 50 0 0.00 172 1,979,900 98,995,000 1 106 BKSW Bank QNB Indonesia Tbk. --U8---2 68 66 -2 -2.94 61 1,811,700 123,214,900 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---2 482 480 -2 -0.41 108 91,800 44,247,800 2 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 400 372 -28 -7.00 40 171,500 65,951,000 2 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,380 4,370 -10 -0.23 12,814 60,336,000 266,494,464,000 1 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 55 52 -3 -5.45 4 14,500 757,000 1 113 BMTR Global Mediacom Tbk. --M9K--1 232 224 -8 -3.45 856 9,591,200 2,162,538,200 1 114 BNBA Bank Bumi Arta Tbk. --U8---1 274 286 12 4.38 4 11,500 3,283,000 1 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 7 17,000 850,000 2 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 710 715 5 0.70 2,252 18,341,000 13,162,568,500 1 117 BNII Bank Maybank Indonesia Tbk. XDU8---1 151 148 -3 -1.99 34 102,400 15,214,200 1 118 BNLI Bank Permata Tbk. --M8K--1 1,225 1,255 30 2.45 1,487 30,419,900 38,238,337,500 1 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,545 1,540 -5 -0.32 34 95,900 148,038,500 2 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 140 132 -8 -5.71 32 96,400 12,731,200 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---2 117 109 -8 -6.84 86 389,600 42,466,400 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 82 83 1 1.22 25 64,600 5,178,300 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---1 202 196 -6 -2.97 911 8,193,200 1,628,922,800 1 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 11 149,800 7,490,000 2 129 BRNA Berlina Tbk. --U3---2 1,000 1,000 0 0.00 0 0 0 2 130 BRPT Barito Pacific Tbk. --M3XX-1 990 965 -25 -2.53 3,589 63,880,100 62,819,750,500 1 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 795 745 -50 -6.29 4,453 26,162,700 19,876,979,000 1 132 BSIM Bank Sinarmas Tbk. --U8---1 494 460 -34 -6.88 24 76,000 35,880,200 1 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,780 1,670 -110 -6.18 17 6,700 11,129,000 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 4 20,200 1,010,000 2 136 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. --U3---2 163 163 0 0.00 7 53,200 8,671,600 2 138 BTPN Bank BTPN Tbk. --U8---1 1,845 1,855 10 0.54 91 90,900 169,094,500 1 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,310 2,200 -110 -4.76 17,084 52,672,200 119,906,135,000 1 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 89 88 -1 -1.12 25 92,100 7,955,600 1 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,010 950 -60 -5.94 29 26,100 25,160,500 2 142 BULL Buana Lintas Lautan Tbk. --M7---1 160 157 -3 -1.88 207 86,678,300 13,885,895,100 1 143 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 131 4,668,300 233,415,000 2 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 60 60 0 0.00 2 300 18,000 2 145 BVIC Bank Victoria International Tbk. --U8---1 58 56 -2 -3.45 39 156,400 8,779,600 1 146 BWPT Eagle High Plantations Tbk. --U1---1 81 80 -1 -1.23 911 31,047,300 2,510,358,800 1 147 BYAN Bayan Resources Tbk. --U2---1 14,500 14,500 0 0.00 0 0 0 1 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 0 0.00 2 5,000 250,000 2 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 189 198 9 4.76 124 166,000 31,639,000 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---2 306 306 0 0.00 450 19,646,300 5,977,124,600 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 59 55 -4 -6.78 316 9,782,300 540,667,400 1 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 0 0.00 4 40,200 15,153,400 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---2 188 177 -11 -5.85 38 88,600 15,611,600 2 156 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 242 242 0 0.00 181 1,058,200 263,221,400 2 157 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,485 1,525 40 2.69 62 87,000 130,987,500 1 158 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 52 56 4 7.69 967 25,370,800 1,473,231,800 2 159 CFIN Clipan Finance Indonesia Tbk. --U8---1 182 183 1 0.55 8 26,100 4,776,900 1 160 CINT Chitose Internasional Tbk. --U5---2 258 270 12 4.65 32 227,000 60,148,800 2 161 CITA Cita Mineral Investindo Tbk. --U2---2 1,700 1,700 0 0.00 1 5,000 8,500,000 2 162 CITY Natura City Developments Tbk. --U6---1 56 56 0 0.00 3 2,200 120,200 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 2,550 2,530 -20 -0.78 46 61,300 157,156,000 2 165 CLEO Sariguna Primatirta Tbk. --M5K--1 414 422 8 1.93 527 4,447,100 1,849,137,200 1 166 CLPI Colorpak Indonesia Tbk. --U9---2 635 635 0 0.00 27 72,500 46,037,500 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 2 400 20,000 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---2 256 252 -4 -1.56 15 7,900 1,990,800 2 172 COCO Wahana Interfood Nusantara Tbk. --U5---2 920 920 0 0.00 0 0 0 2 173 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 0 0 0 2 174 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,240 4,050 -190 -4.48 6,520 12,748,800 52,644,048,000 1 175 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 0 0 0 2 176 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 1 100 5,000 1 177 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 0 0.00 0 0 0 1 178 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 0 0 0 2 179 CSMI Cipta Selera Murni Tbk. --U9---2 190 183 -7 -3.68 141 562,500 101,708,900 2 180 CSRA Cisadane Sawit Raya Tbk. --U1---2 266 268 2 0.75 229 1,463,300 388,675,400 2 181 CTBN Citra Tubindo Tbk. --U3---1 2,450 2,450 0 0.00 0 0 0 1 182 CTRA Ciputra Development Tbk. --M6XX-1 590 585 -5 -0.85 2,019 21,283,300 12,432,162,000 1 183 CTTH Citatah Tbk. --U2---2 50 50 0 0.00 1 600 30,000 2 184 DADA Diamond Citra Propertindo Tbk. --U6---2 382 356 -26 -6.81 386 29,100,900 10,554,762,000 2 185 DART Duta Anggada Realty Tbk. --U6---1 294 290 -4 -1.36 2 200 56,400 1 186 DAYA Duta Intidaya Tbk. --U9---2 600 600 0 0.00 0 0 0 2 187 DEAL Dewata Freightinternational Tbk. --U7---2 126 121 -5 -3.97 1,418 6,933,900 883,267,400 2 188 DEFI Danasupra Erapacific Tbk. --U8---2 1,860 1,850 -10 -0.54 9 7,800 14,461,500 2 189 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 2 300 15,000 1 190 DFAM Dafam Property Indonesia Tbk. --U9---2 420 420 0 0.00 0 0 0 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---1 238 240 2 0.84 21 44,200 10,535,400 1 194 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 820 790 -30 -3.66 40 24,100 19,006,000 2 195 DKFT Central Omega Resources Tbk. --M2---2 99 95 -4 -4.04 365 2,882,700 284,965,700 2 196 DLTA Delta Djakarta Tbk. --U5---1 4,800 4,750 -50 -1.04 8 2,800 13,258,000 1 197 DMAS Puradelta Lestari Tbk. CDM6K--1 187 190 3 1.60 5,168 166,741,700 31,864,799,600 1 198 DMMX Digital Mediatama Maxima Tbk. --U9---2 74 98 24 32.43 3,926 117,067,200 10,067,996,700 2 199 DMND Diamond Food Indonesia Tbk. --U5---1 955 950 -5 -0.52 17 6,400 6,010,000 1 200 DNAR Bank Oke Indonesia Tbk. --U8---1 294 294 0 0.00 2 700 193,800 1 201 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,480 -20 -0.57 5 11,400 39,554,000 2 202 DOID Delta Dunia Makmur Tbk. --M2---1 139 157 18 12.95 14,875 332,959,300 52,779,651,800 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 75 -5 -6.25 70 158,900 12,254,200 1 206 DSNG Dharma Satya Nusantara Tbk. --M1---1 318 320 2 0.63 64 1,944,800 619,825,600 1 207 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 21,250 0 0.00 0 0 0 1 208 DUCK Jaya Bersama Indo Tbk. --U9---1 390 400 10 2.56 73 265,500 107,055,800 1 209 DUTI Duta Pertiwi Tbk --U6---2 4,990 4,750 -240 -4.81 10 1,300 6,378,500 2 210 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,160 2,160 0 0.00 11 2,900 6,286,000 1 211 DWGL Dwi Guna Laksana Tbk. --U9---2 248 232 -16 -6.45 9 2,100 495,400 2 212 DYAN Dyandra Media International Tbk. --M9---1 50 50 0 0.00 3 2,200 110,000 1 213 EAST Eastparc Hotel Tbk. --M9---2 62 63 1 1.61 3,636 8,361,600 542,935,800 2 214 ECII Electronic City Indonesia Tbk. --U9---2 675 670 -5 -0.74 2 1,000 670,000 2 215 EKAD Ekadharma International Tbk. --U3---1 850 870 20 2.35 67 144,800 122,634,000 1 216 ELSA Elnusa Tbk. --M2K--1 196 194 -2 -1.02 2,940 59,459,900 11,773,003,500 1 217 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 0 0 0 1 218 EMDE Megapolitan Developments Tbk. --U6---2 200 198 -2 -1.00 1 10,000 1,980,000 2 219 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,900 4,790 -110 -2.24 17 16,500 80,976,000 1 220 ENRG Energi Mega Persada Tbk. --U2---2 51 50 -1 -1.96 219 18,004,500 901,882,700 2 221 ENVY Envy Technologies Indonesia Tbk. --U9---2 185 173 -12 -6.49 158 604,100 104,509,300 2 222 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,900 1,850 -50 -2.63 3 3,000 5,550,000 2 223 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,255 1,225 -30 -2.39 6,900 31,345,300 38,945,922,000 1 224 ERTX Eratex Djaja Tbk. --U4---2 136 127 -9 -6.62 6 6,600 863,700 2 225 ESIP Sinergi Inti Plastindo Tbk. --U3---2 160 159 -1 -0.62 15 71,700 11,410,400 2 226 ESSA Surya Esa Perkasa Tbk. --M2K--1 139 137 -2 -1.44 287 2,765,600 388,613,500 1 227 ESTA Esta Multi Usaha Tbk. --U9---2 113 109 -4 -3.54 313 3,968,100 446,327,900 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 50 50 0 0.00 2 600 30,000 1 230 EXCL XL Axiata Tbk. --M7BX-1 2,400 2,350 -50 -2.08 4,921 14,988,800 35,767,835,000 1 231 FAST Fast Food Indonesia Tbk. --U9---2 1,070 1,070 0 0.00 1 200 214,000 2 232 FASW Fajar Surya Wisesa Tbk. XDU3---1 6,850 6,850 0 0.00 0 0 0 1 233 FILM MD Pictures Tbk. --U9---1 143 135 -8 -5.59 1,038 8,479,200 1,155,750,100 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---2 124 123 -1 -0.81 271 813,500 102,407,300 2 236 FISH FKS Multi Agro Tbk. --U9---2 2,450 2,450 0 0.00 0 0 0 2 237 FITT Hotel Fitra International Tbk. --U9---2 55 55 0 0.00 13 8,300 469,400 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 82 81 -1 -1.22 26 57,000 4,679,300 2 240 FORU Fortune Indonesia Tbk --U9---2 82 82 0 0.00 0 0 0 2 241 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 242 FPNI Lotte Chemical Titan Tbk. --U3---2 80 76 -4 -5.00 605 1,040,600 83,843,200 2 243 FREN Smartfren Telecom Tbk. --U7---1 93 99 6 6.45 10,669 408,760,800 40,395,546,100 1 244 FUJI Fuji Finance Indonesia Tbk. --U8---2 109 103 -6 -5.50 8 8,900 908,000 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 57 57 0 0.00 47 145,000 8,141,000 2 247 GDYR Goodyear Indonesia Tbk. --U4---1 1,535 1,580 45 2.93 2 200 319,000 1 248 GEMA Gema Grahasarana Tbk. --U9---2 370 364 -6 -1.62 8 36,000 12,816,000 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 46,000 44,600 -1,400 -3.04 3,361 994,400 44,856,062,500 1 251 GGRP Gunung Raja Paksi Tbk. --U3---2 290 290 0 0.00 5 5,700 1,653,000 2 252 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,530 1,530 0 0.00 0 0 0 1 253 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 197 193 -4 -2.03 950 15,161,400 2,942,186,100 1 254 GJTL Gajah Tunggal Tbk. --M4---1 340 334 -6 -1.76 207 1,184,500 401,164,400 1 255 GLOB Global Teleshop Tbk. --U9---2 270 288 18 6.67 2 1,600 461,000 2 256 GLVA Galva Technologies Tbk. --U9---2 220 226 6 2.73 21 11,600 2,625,800 2 257 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 79 77 -2 -2.53 195 4,507,900 348,623,700 1 258 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,525 17,600 1,075 6.51 1 200 3,520,000 2 259 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 185 185 0 0.00 0 0 0 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 1,170 1,170 0 0.00 55 85,600 100,102,500 1 262 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 0 0.00 8 45,500 2,275,000 1 263 GREN Evergreen Invesco Tbk. --U9---1 328 328 0 0.00 0 0 0 1 264 GSMF Equity Development Investment Tbk. --U8---2 114 112 -2 -1.75 3 700 79,100 2 265 GTBO Garda Tujuh Buana Tbk --U2---2 82 82 0 0.00 2 200 16,600 2 266 GWSA Greenwood Sejahtera Tbk. --U6---1 99 100 1 1.01 4 900 89,200 1 267 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 0 0 0 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---1 149 159 10 6.71 1 100 15,900 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 2,300 2,430 130 5.65 903 1,038,900 2,523,225,000 1 273 HELI Jaya Trishindo Tbk. --U7---2 174 181 7 4.02 11 1,100 203,400 2 274 HERO Hero Supermarket Tbk. --U9---1 810 800 -10 -1.23 2 200 160,500 1 275 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,390 2,440 50 2.09 123 53,800 131,198,000 1 276 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 0 0.00 1 2,500 1,500,000 1 277 HKMU HK Metals Utama Tbk. --U9---1 92 87 -5 -5.43 6,624 94,736,200 9,201,001,800 1 278 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,635 1,590 -45 -2.75 4,173 22,169,400 35,715,975,000 1 279 HOKI Buyung Poetra Sembada Tbk. --U5K--1 735 720 -15 -2.04 805 12,001,400 8,645,758,000 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 75 75 0 0.00 16 6,600 462,600 1 282 HRME Menteng Heritage Realty Tbk. --U9---2 282 264 -18 -6.38 258 1,289,700 355,405,600 2 283 HRTA Hartadinata Abadi Tbk. --M5---1 246 250 4 1.63 11 4,400 1,088,400 1 284 HRUM Harum Energy Tbk. --M2K--1 1,375 1,375 0 0.00 52 226,100 310,929,500 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 8,200 8,200 0 0.00 0 0 0 1 288 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,200 10,075 -125 -1.23 5,846 5,211,200 53,116,590,000 1 289 ICON Island Concepts Indonesia Tbk. --U9---2 54 52 -2 -3.70 29 5,600 297,200 2 290 IDPR Indonesia Pondasi Raya Tbk. --U6---1 148 150 2 1.35 13 24,100 3,998,300 1 291 IFII Indonesia Fibreboard Industry Tbk. --U3---1 142 136 -6 -4.23 4 3,200 437,800 1 292 IFSH Ifishdeco Tbk. --U2---2 340 340 0 0.00 0 0 0 2 293 IGAR Champion Pacific Indonesia Tbk. --U3---1 238 232 -6 -2.52 12 61,900 14,740,600 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 4 8,300 415,000 1 296 IKAN Era Mandiri Cemerlang Tbk. --U5---2 272 266 -6 -2.21 137 1,311,200 353,491,400 2 297 IKBI Sumi Indo Kabel Tbk. --U4---2 222 224 2 0.90 2 10,500 2,352,000 2 298 IMAS Indomobil Sukses Internasional Tbk. --M4---1 520 505 -15 -2.88 153 762,200 391,245,000 1 299 IMJS Indomobil Multi Jasa Tbk. --M8---1 161 156 -5 -3.11 5 800 128,300 1 300 IMPC Impack Pratama Industri Tbk. --U3---2 1,075 1,070 -5 -0.47 25 475,400 509,239,000 2 301 INAF Indofarma (Persero) Tbk. --U5---1 1,100 1,085 -15 -1.36 1,024 2,283,700 2,513,124,000 1 302 INAI Indal Aluminium Industry Tbk. --U3---2 336 336 0 0.00 4 1,500 504,000 2 303 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 5 1,000,200 50,010,000 2 304 INCI Intanwijaya Internasional Tbk --U3---1 376 376 0 0.00 0 0 0 1 305 INCO Vale Indonesia Tbk. --M2XX-1 2,500 2,510 10 0.40 7,281 33,597,900 86,556,068,000 1 306 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,250 6,225 -25 -0.40 6,015 8,954,400 56,334,997,500 1 307 INDO Royalindo Investa Wijaya Tbk. --U6---2 59 56 -3 -5.08 43 80,400 4,566,600 2 308 INDR Indo-Rama Synthetics Tbk. --U4---1 2,160 2,160 0 0.00 31 13,600 28,861,000 1 309 INDS Indospring Tbk. --M4---1 1,820 1,785 -35 -1.92 9 1,000 1,773,500 1 310 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 6 1,700 86,800 2 311 INDY Indika Energy Tbk. --M2K--1 775 795 20 2.58 5,062 27,241,400 22,253,108,000 1 312 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,200 5,075 -125 -2.40 3,177 6,117,300 31,413,851,500 1 313 INOV Inocycle Technology Group Tbk. --M3---2 294 292 -2 -0.68 6 2,800 775,200 2 314 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 1 2.00 24 1,503,100 75,155,100 1 315 INPP Indonesian Paradise Property Tbk. --U9---2 700 730 30 4.29 10 3,500 2,493,500 2 316 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,550 3,560 10 0.28 301 1,413,000 5,027,477,000 2 317 INRU Toba Pulp Lestari Tbk. --U3---2 945 945 0 0.00 0 0 0 2 318 INTA Intraco Penta Tbk. --U9---2 308 308 0 0.00 20 17,600 5,510,600 2 319 INTD Inter Delta Tbk --U9---2 226 212 -14 -6.19 1 100 21,200 2 320 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,975 10,950 -25 -0.23 4,022 4,904,600 54,565,335,000 1 321 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 318 304 -14 -4.40 752 5,389,000 1,704,947,200 2 322 IPCM Jasa Armada Indonesia Tbk. --U7---2 172 178 6 3.49 38 113,600 19,994,900 2 323 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 61 62 1 1.64 13 15,900 1,012,100 1 324 IPTV MNC Vision Networks Tbk. --U9---1 398 398 0 0.00 16,918 12,984,700 5,167,652,200 1 325 IRRA Itama Ranoraya Tbk. XDU9---2 530 555 25 4.72 1,526 12,568,800 7,104,149,500 2 326 ISAT Indosat Tbk. --M7K--1 2,040 1,965 -75 -3.68 2,821 6,599,000 13,212,242,000 1 327 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 136 136 0 0.00 519 4,572,900 634,204,700 1 328 ITIC Indonesian Tobacco Tbk. --U5---2 3,960 3,890 -70 -1.77 897 1,231,500 4,839,920,000 2 329 ITMA Sumber Energi Andalan Tbk. --U9---2 410 420 10 2.44 109 9,700,100 3,975,571,200 2 330 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,700 7,500 -200 -2.60 1,348 1,090,100 8,254,242,500 1 331 JAST Jasnita Telekomindo Tbk. --U7---2 250 234 -16 -6.40 419 967,600 252,083,600 2 332 JAWA Jaya Agra Wattie Tbk. --U1---1 72 67 -5 -6.94 28 123,800 8,352,400 1 333 JAYA Armada Berjaya Trans Tbk. --U7---2 55 54 -1 -1.82 29 331,700 18,362,100 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---2 440 440 0 0.00 0 0 0 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---2 238 296 58 24.37 3 1,100 319,800 2 340 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 930 915 -15 -1.61 3,578 21,439,400 19,884,599,500 1 341 JRPT Jaya Real Property Tbk. --M6K--1 382 376 -6 -1.57 572 2,568,600 973,271,600 1 342 JSKY Sky Energy Indonesia Tbk. --U4---1 102 97 -5 -4.90 530 5,976,200 590,955,000 1 343 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,920 2,800 -120 -4.11 4,245 8,280,400 23,489,945,000 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 9 147,500 122,366,000 2 346 KAEF Kimia Farma Tbk. --M5---1 1,255 1,265 10 0.80 2,400 7,488,300 9,439,474,000 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 50 50 0 0.00 27 30,000 1,501,100 2 349 KBAG Karya Bersama Anugerah Tbk. --U6---2 266 280 14 5.26 3,950 45,051,600 12,338,167,200 2 350 KBLI KMI Wire & Cable Tbk. --M4K--1 398 384 -14 -3.52 264 723,400 282,310,400 1 351 KBLM Kabelindo Murni Tbk. --U4---2 318 296 -22 -6.92 56 238,600 73,589,400 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---2 620 705 85 13.71 14 32,100 20,425,000 2 355 KEEN Kencana Energi Lestari Tbk. --M7---1 350 348 -2 -0.57 28 93,200 32,247,400 1 356 KEJU Mulia Boga Raya Tbk. --U5---2 740 755 15 2.03 10 8,500 6,295,000 2 357 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 0 0.00 1 1,200 60,000 2 358 KICI Kedaung Indah Can Tbk --U5---1 175 170 -5 -2.86 3 50,000 8,502,600 1 359 KIJA Kawasan Industri Jababeka Tbk. --M6---1 139 135 -4 -2.88 363 2,799,100 375,665,700 1 360 KINO Kino Indonesia Tbk. --M5---1 2,850 2,770 -80 -2.81 573 643,100 1,775,675,000 1 361 KIOS Kioson Komersial Indonesia Tbk. --U9---2 191 191 0 0.00 5 7,300 1,394,300 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---1 198 198 0 0.00 4 6,600 1,230,600 1 364 KLBF Kalbe Farma Tbk. --M5BX-1 1,195 1,200 5 0.42 5,631 44,882,900 54,052,846,000 1 365 KMTR Kirana Megatara Tbk. --U3---2 266 262 -4 -1.50 8 1,900 504,600 2 366 KOBX Kobexindo Tractors Tbk. --U9---1 86 87 1 1.16 341 2,295,000 208,767,300 1 367 KOIN Kokoh Inti Arebama Tbk --U9---2 99 99 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---2 545 545 0 0.00 6 24,900 13,598,000 2 370 KOTA DMS Propertindo Tbk. --U6---1 500 515 15 3.00 9 30,200 15,177,000 1 371 KPAL Steadfast Marine Tbk. --U4---1 102 95 -7 -6.86 703 6,233,300 617,509,100 1 372 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 15 38,700 1,935,000 2 373 KPIG MNC Land Tbk. --M9---2 116 116 0 0.00 44 1,345,300 156,044,900 2 374 KRAH Grand Kartech Tbk. --U4---2 326 406 80 24.54 49 37,900 14,111,800 2 375 KRAS Krakatau Steel (Persero) Tbk. --U3---1 170 166 -4 -2.35 217 2,601,100 440,002,600 1 376 KREN Kresna Graha Investama Tbk. --U9---1 208 194 -14 -6.73 406 2,819,600 547,537,200 1 377 LAND Trimitra Propertindo Tbk. --U6---2 370 370 0 0.00 8 185,600 67,985,200 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---2 312 312 0 0.00 1 200 62,400 2 381 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 2 300 15,000 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 2,550 2,700 150 5.88 775 441,300 1,204,632,000 1 384 LION Lion Metal Works Tbk. --U3---1 238 238 0 0.00 6 7,600 1,813,200 1 385 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 0 0.00 8 23,600 1,180,000 2 386 LMPI Langgeng Makmur Industri Tbk. --U5---2 77 79 2 2.60 7 2,000 167,300 2 387 LMSH Lionmesh Prima Tbk. --U3---2 222 248 26 11.71 1 100 24,800 2 388 LPCK Lippo Cikarang Tbk --U6---1 715 745 30 4.20 367 1,629,700 1,192,613,000 1 389 LPGI Lippo General Insurance Tbk. --U8---1 3,720 3,720 0 0.00 0 0 0 1 390 LPIN Multi Prima Sejahtera Tbk --U4---2 198 185 -13 -6.57 30 31,200 5,814,900 2 391 LPKR Lippo Karawaci Tbk. --M6K--1 142 140 -2 -1.41 577 4,645,800 653,326,100 1 392 LPLI Star Pacific Tbk --U9---2 77 73 -4 -5.19 26 111,400 8,292,300 2 393 LPPF Matahari Department Store Tbk. --M9XX-1 1,480 1,500 20 1.35 5,921 23,882,100 35,582,631,000 1 394 LPPS Lippo Securities Tbk. --U8---2 70 70 0 0.00 11 10,300 691,600 2 395 LRNA Eka Sari Lorena Transport Tbk. --U7---2 144 156 12 8.33 1 500 78,000 2 396 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 755 740 -15 -1.99 2,062 10,022,700 7,587,670,500 1 397 LTLS Lautan Luas Tbk. --U9---1 406 408 2 0.49 54 96,400 39,535,200 1 398 LUCK Sentral Mitra Informatika Tbk. --U9---2 384 386 2 0.52 142 74,700 29,071,200 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--1 550 540 -10 -1.82 1,314 7,299,500 4,027,095,000 1 402 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 5 2,300 115,000 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 1,955 2,130 175 8.95 1,769 4,225,300 8,927,367,500 2 405 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,400 1,355 -45 -3.21 5 2,200 3,057,500 2 406 MAPI Mitra Adiperkasa Tbk. --M9K--1 650 640 -10 -1.54 3,054 29,593,700 18,888,321,000 1 407 MARI Mahaka Radio Integra Tbk. --M9---2 165 170 5 3.03 16 146,300 24,825,100 2 408 MARK Mark Dynamics Indonesia Tbk. --U3---1 344 340 -4 -1.16 127 1,238,500 422,365,600 1 409 MASA Multistrada Arah Sarana Tbk. --U4---1 392 392 0 0.00 5 52,600 20,619,200 1 410 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 6,000 -400 -6.25 1 100 600,000 1 411 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,610 1,560 -50 -3.11 25 17,300 27,169,000 2 412 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 318 310 -8 -2.52 600 4,325,400 1,411,476,000 1 413 MBTO Martina Berto Tbk. --U5---1 73 73 0 0.00 1 600 43,800 1 414 MCAS M Cash Integrasi Tbk. --U9---2 1,000 970 -30 -3.00 24 24,100 23,407,000 2 415 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 117 112 -5 -4.27 780 3,973,600 449,154,900 1 416 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 2 200 10,000 1 417 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,280 1,270 -10 -0.78 2,077 86,827,700 111,047,081,000 2 418 MDKI Emdeki Utama Tbk. --U3---2 166 170 4 2.41 13 17,000 2,827,000 2 419 MDLN Modernland Realty Tbk. --M6---1 92 87 -5 -5.43 2,405 85,914,200 7,811,409,500 1 420 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 421 MEDC Medco Energi Internasional Tbk. --M2K--1 446 438 -8 -1.79 2,289 52,155,100 23,307,023,200 1 422 MEGA Bank Mega Tbk. --U8---1 6,450 6,100 -350 -5.43 25 25,600 154,177,500 1 423 MERK Merck Tbk. --U5---2 1,945 1,910 -35 -1.80 27 10,600 20,249,000 2 424 META Nusantara Infrastructure Tbk. --U7---1 101 99 -2 -1.98 140 7,115,700 708,977,000 1 425 MFIN Mandala Multifinance Tbk. --U8---2 1,155 1,155 0 0.00 0 0 0 2 426 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 845 790 -55 -6.51 13 20,800 16,432,000 2 427 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 428 MGRO Mahkota Group Tbk. --M1K--1 655 660 5 0.76 191 1,660,500 1,090,688,500 1 429 MICE Multi Indocitra Tbk. --U9---2 330 322 -8 -2.42 12 6,500 2,105,200 2 430 MIDI Midi Utama Indonesia Tbk. --U9---2 1,325 1,320 -5 -0.38 1 100 132,000 2 431 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,830 1,850 20 1.09 1,307 3,285,000 6,024,513,000 1 432 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 80 1,496,400 74,832,800 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 17,600 880,000 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 11,300 11,200 -100 -0.88 32 67,700 757,117,500 1 438 MLIA Mulia Industrindo Tbk --U3---2 535 498 -37 -6.92 211 4,544,500 2,301,414,600 2 439 MLPL Multipolar Tbk. --M9---1 52 52 0 0.00 72 841,800 43,813,300 1 440 MLPT Multipolar Technology Tbk. --U9---1 368 366 -2 -0.54 28 31,100 11,271,000 1 441 MMLP Mega Manunggal Property Tbk. --M6---2 145 140 -5 -3.45 47 2,203,700 298,598,600 2 442 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,050 1,020 -30 -2.86 6,505 34,628,500 35,852,287,500 1 443 MOLI Madusari Murni Indah Tbk. --U3---2 1,120 1,045 -75 -6.70 5 1,300 1,387,000 2 444 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 525 505 -20 -3.81 682 1,709,300 879,529,800 1 445 MPOW Megapower Makmur Tbk. --U7---2 60 66 6 10.00 43 31,100 2,012,000 2 446 MPPA Matahari Putra Prima Tbk. --U9---1 115 115 0 0.00 120 1,950,100 223,775,700 1 447 MPRO Maha Properti Indonesia Tbk. --U6---2 1,025 980 -45 -4.39 16 6,700 6,707,500 2 448 MRAT Mustika Ratu Tbk. --U5---1 132 133 1 0.76 12 33,700 4,466,700 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---2 336 340 4 1.19 10 16,300 5,536,000 2 451 MSKY MNC Sky Vision Tbk. --U9---1 1,150 1,110 -40 -3.48 28 33,400 36,406,000 1 452 MTDL Metrodata Electronics Tbk. --M9K--1 1,030 1,005 -25 -2.43 710 1,278,000 1,304,563,000 1 453 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 454 MTLA Metropolitan Land Tbk. --U6---1 376 350 -26 -6.91 5 1,700 614,200 1 455 MTPS Meta Epsi Tbk. --U7---2 280 300 20 7.14 57 53,000 14,531,000 2 456 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 0 0 0 2 457 MTSM Metro Realty Tbk. --U6---2 185 185 0 0.00 0 0 0 2 458 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 52 50 -2 -3.85 7 146,600 7,431,500 2 459 MYOH Samindo Resources Tbk. --U2---1 1,200 1,260 60 5.00 10 80,100 100,920,000 1 460 MYOR Mayora Indah Tbk. --M5KB-1 2,040 2,070 30 1.47 1,673 3,922,500 8,114,426,000 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 50 50 0 0.00 9 46,000 2,327,500 1 464 NASA Ayana Land International Tbk. --U9---2 206 192 -14 -6.80 2 2,600 524,200 2 465 NATO Nusantara Properti Internasional Tbk. --U9---2 900 900 0 0.00 844 75,262,900 67,107,122,000 2 466 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 115 115 0 0.00 0 0 0 2 467 NFCX NFC Indonesia Tbk. --U9---2 2,330 2,330 0 0.00 3 400 932,000 2 468 NICK Charnic Capital Tbk. --U9---2 326 326 0 0.00 0 0 0 2 469 NIKL Pelat Timah Nusantara Tbk. --U3---1 432 430 -2 -0.46 759 2,098,000 922,250,800 1 470 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 471 NIRO City Retail Developments Tbk. --U6---2 139 130 -9 -6.47 16 137,500 18,016,500 2 472 NISP Bank OCBC NISP Tbk. --U8---1 745 725 -20 -2.68 35 31,400 22,691,500 1 473 NOBU Bank Nationalnobu Tbk. --U8---1 995 995 0 0.00 0 0 0 1 474 NRCA Nusa Raya Cipta Tbk. --U6---1 278 278 0 0.00 8 64,500 17,949,400 1 475 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 5 7,200 360,000 2 476 NZIA Nusantara Almazia Tbk. --U6---1 175 189 14 8.00 15 10,100 1,785,600 1 477 OASA Protech Mitra Perkasa Tbk. --U7---2 280 280 0 0.00 0 0 0 2 478 OCAP Onix Capital Tbk. --U9---2 123 149 26 21.14 8 7,200 1,085,300 2 479 OKAS Ancora Indonesia Resources Tbk. --U9---2 50 50 0 0.00 4 21,000 1,050,000 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 97 2 2.11 48 669,600 64,096,500 2 482 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 2 200 10,000 1 483 PALM Provident Agro Tbk. --U1---2 192 200 8 4.17 1 7,500 1,500,000 2 484 PAMG Bima Sakti Pertiwi Tbk. --U6---1 81 80 -1 -1.23 264 1,301,700 104,016,200 1 485 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 72 74 2 2.78 5 2,900 211,900 2 486 PANR Panorama Sentrawisata Tbk. --U9---1 62 58 -4 -6.45 407 9,984,100 600,116,200 1 487 PANS Panin Sekuritas Tbk. --U8---1 825 840 15 1.82 16 11,000 9,359,500 1 488 PBID Panca Budi Idaman Tbk. --U3---1 905 905 0 0.00 4 2,300 2,082,000 1 489 PBRX Pan Brothers Tbk. --M4---1 200 198 -2 -1.00 106 536,900 106,917,200 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---2 224 222 -2 -0.89 7 700 153,200 2 492 PDES Destinasi Tirta Nusantara Tbk --U9---2 775 750 -25 -3.23 2 300 233,000 2 493 PEGE Panca Global Kapital Tbk. --U9---2 183 183 0 0.00 0 0 0 2 494 PEHA Phapros Tbk. --U5---2 950 935 -15 -1.58 17 20,700 19,616,500 2 495 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 835 805 -30 -3.59 7,728 114,845,000 94,073,732,500 1 496 PGJO Tourindo Guide Indonesia Tbk. --U----3 93 87 -6 -6.45 16 26,600 2,245,500 3 497 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 304 304 0 0.00 0 0 0 2 498 PICO Pelangi Indah Canindo Tbk --U3---2 350 326 -24 -6.86 13 22,600 7,505,800 2 499 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 496 462 -34 -6.85 125 658,300 307,531,400 1 500 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 6 222,200 11,110,000 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 2,600 2,640 40 1.54 9 2,000 5,221,000 1 503 PMJS Putra Mandiri Jembar Tbk. --U9---2 126 127 1 0.79 16 56,200 7,309,000 2 504 PNBN Bank Pan Indonesia Tbk --M8K--1 795 780 -15 -1.89 234 1,198,200 941,472,000 1 505 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 4 1,300 65,000 1 506 PNIN Paninvest Tbk. --U8---1 720 720 0 0.00 111 226,600 165,320,500 1 507 PNLF Panin Financial Tbk. --M8K--1 197 189 -8 -4.06 624 9,678,600 1,856,867,000 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 55 55 0 0.00 16 62,200 3,309,500 2 510 POLI Pollux Investasi Internasional Tbk. --U6---2 1,145 1,095 -50 -4.37 4 800 858,000 2 511 POLL Pollux Properti Indonesia Tbk. --U6---1 7,250 6,825 -425 -5.86 143 168,300 1,211,462,500 1 512 POLU Golden Flower Tbk. --U4---2 1,455 1,355 -100 -6.87 1 300 406,500 2 513 POLY Asia Pacific Fibers Tbk --U4---2 50 50 0 0.00 0 0 0 2 514 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 3 500 25,000 2 515 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 600 0 0.00 0 0 0 2 516 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 3 10,600 530,000 2 517 POWR Cikarang Listrindo Tbk. --M7---2 610 660 50 8.20 280 1,551,000 989,811,500 2 518 PPRE PP Presisi Tbk. --U7---1 135 133 -2 -1.48 2,459 18,323,200 2,472,864,100 1 519 PPRO PP Properti Tbk. --U6K--1 51 50 -1 -1.96 1,045 78,080,500 3,955,449,500 1 520 PRAS Prima Alloy Steel Universal Tbk. --U4---1 150 140 -10 -6.67 4 400 59,700 1 521 PRDA Prodia Widyahusada Tbk. --U9---1 3,190 3,220 30 0.94 21 5,800 18,379,000 1 522 PRIM Royal Prima Tbk. --U9---2 264 300 36 13.64 5 500 143,200 2 523 PSAB J Resources Asia Pasifik Tbk. --M2---2 195 190 -5 -2.56 1,538 14,134,400 2,718,907,300 2 524 PSDN Prasidha Aneka Niaga Tbk --U5---2 106 113 7 6.60 6 15,600 1,718,300 2 525 PSGO Palma Serasih Tbk. --U1---2 118 110 -8 -6.78 11 7,400 816,900 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---1 132 136 4 3.03 15 13,000 1,800,700 1 528 PTBA Bukit Asam Tbk. --M2BX-1 1,980 1,935 -45 -2.27 3,406 7,323,100 14,369,242,500 1 529 PTIS Indo Straits Tbk. --U7---1 64 64 0 0.00 0 0 0 1 530 PTPP PP (Persero) Tbk. --M6XX-1 715 685 -30 -4.20 2,833 34,623,700 24,145,958,000 1 531 PTPW Pratama Widya Tbk. --U7---2 750 700 -50 -6.67 4 4,400 3,280,000 2 532 PTRO Petrosea Tbk. --M2---1 1,425 1,435 10 0.70 736 1,666,100 2,400,441,000 1 533 PTSN Sat Nusapersada Tbk --M4---1 181 175 -6 -3.31 119 653,400 116,444,700 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---1 208 208 0 0.00 0 0 0 1 536 PURA Putra Rajawali Kencana Tbk. --U7---2 99 93 -6 -6.06 20,249 296,376,000 29,269,599,600 2 537 PURE Trinitan Metals and Minerals Tbk. --U3---1 105 102 -3 -2.86 180 1,024,200 104,813,900 1 538 PWON Pakuwon Jati Tbk. --M6B3-1 424 400 -24 -5.66 4,354 76,766,400 31,667,769,400 1 539 PYFA Pyridam Farma Tbk --U5---2 189 188 -1 -0.53 21 9,200 1,729,300 2 540 PZZA Sarimelati Kencana Tbk. --U9---1 600 635 35 5.83 2,167 7,991,300 5,533,734,500 1 541 RAJA Rukun Raharja Tbk. --M7---1 97 93 -4 -4.12 1,539 25,911,800 2,440,815,800 1 542 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 575 580 5 0.87 1,196 10,560,100 6,209,310,000 1 543 RANC Supra Boga Lestari Tbk. --U9---1 310 320 10 3.23 38 323,300 102,552,600 1 544 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 1 1,000 50,000 1 545 RDTX Roda Vivatex Tbk --U6---1 4,800 4,800 0 0.00 0 0 0 1 546 REAL Repower Asia Indonesia Tbk. --U6---2 77 73 -4 -5.19 15,588 326,824,100 23,895,331,600 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---1 117 117 0 0.00 4 600 66,200 1 549 RIGS Rig Tenders Indonesia Tbk. --U7---2 224 210 -14 -6.25 18 9,100 1,923,000 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---2 430 442 12 2.79 119 729,200 315,214,600 2 552 RMBA Bentoel Internasional Investama Tbk. --U5---1 252 240 -12 -4.76 14 16,200 4,344,800 1 553 RODA Pikko Land Development Tbk. --U6---2 50 50 0 0.00 4 13,700 685,000 2 554 RONY Aesler Grup Internasional Tbk. --U9---2 354 330 -24 -6.78 27 168,500 55,757,800 2 555 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,250 1,250 0 0.00 283 3,164,200 3,955,875,000 1 556 RUIS Radiant Utama Interinsco Tbk. --U2---2 182 180 -2 -1.10 10 1,800 325,700 2 557 SAFE Steady Safe Tbk --U7---2 252 236 -16 -6.35 1 100 23,600 2 558 SAME Sarana Meditama Metropolitan Tbk. --M9---2 134 139 5 3.73 6 1,300 170,900 2 559 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 372 366 -6 -1.61 130 843,400 316,785,200 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 50 50 0 0.00 1 100 5,000 2 562 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 137 128 -9 -6.57 1,386 13,456,600 1,755,293,300 2 563 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,200 0 0.00 1 100 920,000 1 564 SCMA Surya Citra Media Tbk. --M9XX-1 855 835 -20 -2.34 2,015 32,628,100 27,432,675,000 1 565 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 29,000 0 0.00 0 0 0 2 566 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 0 0.00 1 400 20,000 2 567 SDPC Millennium Pharmacon International Tbk. --U9---1 88 89 1 1.14 22 71,800 6,450,400 1 568 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 1,045 1,200 155 14.83 13 5,600 6,829,000 1 569 SFAN Surya Fajar Capital Tbk. --U9---2 715 725 10 1.40 6 2,700 1,945,000 2 570 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,510 10 0.40 31 23,800 59,584,000 1 571 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,350 3,350 0 0.00 0 0 0 2 572 SHIP Sillo Maritime Perdana Tbk. --U7---2 660 645 -15 -2.27 60 333,300 216,848,000 2 573 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,190 1,215 25 2.10 2,058 10,426,500 12,587,434,500 1 574 SILO Siloam International Hospitals Tbk. --M9K--1 5,000 5,000 0 0.00 253 278,900 1,392,704,000 1 575 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 576 SIMP Salim Ivomas Pratama Tbk. --M1---1 234 230 -4 -1.71 246 2,714,900 632,039,400 1 577 SINI Singaraja Putra Tbk. --U3---2 1,295 1,290 -5 -0.39 1 100 129,000 2 578 SIPD Sierad Produce Tbk. --U3---2 865 990 125 14.45 23 13,400 12,648,000 2 579 SKBM Sekar Bumi Tbk. --U5---2 280 280 0 0.00 0 0 0 2 580 SKLT Sekar Laut Tbk. --U5---2 1,610 1,610 0 0.00 0 0 0 2 581 SKRN Superkrane Mitra Utama Tbk. --M6---2 420 454 34 8.10 42 404,200 182,176,200 2 582 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 51 0 0.00 0 0 0 2 583 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,750 4,700 -50 -1.05 45 245,400 1,166,001,000 2 584 SMAR Smart Tbk. --U1---2 3,000 3,000 0 0.00 11 15,200 45,600,000 2 585 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 290 292 2 0.69 4,175 34,183,700 10,674,480,200 1 586 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 850 860 10 1.18 8 4,100 3,507,500 1 587 SMDM Suryamas Dutamakmur Tbk. --U6---2 80 79 -1 -1.25 4 5,300 456,100 2 588 SMDR Samudera Indonesia Tbk. --U7---1 145 143 -2 -1.38 25 184,700 26,781,000 1 589 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,475 6,300 -175 -2.70 7,885 16,179,800 104,841,215,000 1 590 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 180 0 0.00 2 2,000 355,000 1 591 SMMA Sinarmas Multiartha Tbk. --U8---1 12,500 12,500 0 0.00 0 0 0 1 592 SMMT Golden Eagle Energy Tbk. --U2---2 83 89 6 7.23 12 19,200 1,660,900 2 593 SMRA Summarecon Agung Tbk. --M6K--1 496 476 -20 -4.03 3,468 36,976,300 17,887,947,500 1 594 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 595 SMSM Selamat Sempurna Tbk. --U4K--1 1,310 1,285 -25 -1.91 499 2,052,200 2,674,745,000 1 596 SOCI Soechi Lines Tbk. --M7---1 119 112 -7 -5.88 788 12,027,600 1,368,065,800 1 597 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 5,000 0 0.00 0 0 0 1 598 SOSS Shield On Service Tbk. --U9---2 420 418 -2 -0.48 15 16,800 6,856,600 2 599 SOTS Satria Mega Kencana Tbk. --U9---2 197 206 9 4.57 1 100 20,600 2 600 SPMA Suparma Tbk. --U3---1 262 276 14 5.34 8 5,300 1,471,000 1 601 SPTO Surya Pertiwi Tbk. --M9K--2 510 635 125 24.51 2 200 117,000 2 602 SQMI Wilton Makmur Indonesia Tbk. --U9---2 212 212 0 0.00 312 1,491,700 319,380,000 2 603 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 170 160 -10 -5.88 101 156,000 25,442,200 1 604 SRIL Sri Rejeki Isman Tbk. --M4LK-1 163 160 -3 -1.84 1,024 10,770,900 1,744,590,900 1 605 SRSN Indo Acidatama Tbk --U3---1 61 57 -4 -6.56 177 3,607,400 207,939,500 1 606 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,000 3,100 100 3.33 39 39,300 120,045,000 2 607 SSIA Surya Semesta Internusa Tbk. --M6K--1 344 320 -24 -6.98 1,600 48,513,700 16,155,131,800 1 608 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 955 930 -25 -2.62 209 9,001,400 8,565,218,500 1 609 SSTM Sunson Textile Manufacture Tbk --U4---2 492 492 0 0.00 0 0 0 2 610 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 0 0.00 6 100,500 13,868,600 1 611 STTP Siantar Top Tbk. --U5---2 10,600 10,600 0 0.00 0 0 0 2 612 SUGI Sugih Energy Tbk. --U9---2 50 50 0 0.00 0 0 0 2 613 SULI SLJ Global Tbk. --U3---1 50 50 0 0.00 0 0 0 1 614 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 4,000 0 0.00 0 0 0 2 615 SURE Super Energy Tbk. --U2---2 2,850 2,830 -20 -0.70 3 4,100 11,654,000 2 616 SWAT Sriwahana Adityakarta Tbk. --U3---2 98 98 0 0.00 82 459,900 43,609,400 2 617 TALF Tunas Alfin Tbk. --U3---2 260 260 0 0.00 0 0 0 2 618 TAMA Lancartama Sejati Tbk. --U6---2 140 142 2 1.43 16 11,600 1,617,100 2 619 TAMU Pelayaran Tamarin Samudra Tbk. --D7---2 180 180 0 0.00 0 0 0 2 620 TARA Sitara Propertindo Tbk. --U6---1 198 198 0 0.00 0 0 0 1 621 TAXI Express Transindo Utama Tbk. --U7---1 50 50 0 0.00 0 0 0 1 622 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,065 1,035 -30 -2.82 3,800 57,244,900 62,349,971,500 1 623 TBLA Tunas Baru Lampung Tbk. --M5---1 525 530 5 0.95 240 1,921,500 1,038,109,000 1 624 TBMS Tembaga Mulia Semanan Tbk. --U3---2 645 605 -40 -6.20 16 31,700 19,153,000 2 625 TCID Mandom Indonesia Tbk. --U5---1 9,400 9,300 -100 -1.06 8 800 7,400,000 1 626 TCPI Transcoal Pacific Tbk. --U7---2 4,680 4,590 -90 -1.92 6,011 9,268,000 43,146,366,000 2 627 TDPM Tridomain Performance Materials Tbk. --M3K--1 135 134 -1 -0.74 92 857,200 116,014,900 1 628 TEBE Dana Brata Luhur Tbk. --M7---2 1,600 1,600 0 0.00 0 0 0 2 629 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 145 141 -4 -2.76 1,924 31,048,600 4,483,045,100 1 630 TFAS Telefast Indonesia Tbk. --U9---2 180 179 -1 -0.56 11 8,600 1,513,200 2 631 TFCO Tifico Fiber Indonesia Tbk. --U4---2 240 240 0 0.00 0 0 0 2 632 TGKA Tigaraksa Satria Tbk. --U9---2 5,075 5,075 0 0.00 0 0 0 2 633 TGRA Terregra Asia Energy Tbk. --U7---1 75 71 -4 -5.33 443 4,445,800 321,615,900 1 634 TIFA Tifa Finance Tbk. --U8---2 185 216 31 16.76 5 2,900 532,600 2 635 TINS Timah Tbk. --M2K--1 490 478 -12 -2.45 1,173 12,497,300 6,025,519,800 1 636 TIRA Tira Austenite Tbk --U9---2 272 278 6 2.21 18 25,000 6,949,200 2 637 TIRT Tirta Mahakam Resources Tbk --U3---1 55 55 0 0.00 6 500,400 27,521,800 1 638 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,275 5,000 -275 -5.21 2,923 3,961,300 20,204,946,000 1 639 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,230 3,120 -110 -3.41 9,493 77,306,900 245,010,507,000 1 640 TMAS Temas Tbk. --M7---1 97 96 -1 -1.03 155 1,648,700 159,089,600 1 641 TMPO Tempo Intimedia Tbk. --U9---2 150 141 -9 -6.00 3 3,000 423,000 2 642 TNCA Trimuda Nuansa Citra Tbk. --U7---2 212 212 0 0.00 0 0 0 2 643 TOBA Toba Bara Sejahtra Tbk. --U2---1 356 332 -24 -6.74 53 737,500 245,389,000 1 644 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 11 4,000 200,000 1 645 TOTL Total Bangun Persada Tbk. --M6---1 292 290 -2 -0.68 69 56,100 16,254,800 1 646 TOTO Surya Toto Indonesia Tbk. --U3---2 214 214 0 0.00 18 54,500 11,653,200 2 647 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 880 890 10 1.14 9,489 124,691,600 109,977,990,500 1 648 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,900 7,825 -75 -0.95 799 2,015,200 15,769,147,500 2 649 TPMA Trans Power Marine Tbk. --U7---2 292 292 0 0.00 0 0 0 2 650 TRAM Trada Alam Minera Tbk. --U2---1 50 50 0 0.00 0 0 0 1 651 TRIL Triwira Insanlestari Tbk. --U9---2 50 50 0 0.00 0 0 0 2 652 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 124 122 -2 -1.61 16 10,500 1,265,300 1 653 TRIN Perintis Triniti Properti Tbk. --U6---2 228 226 -2 -0.88 984 14,850,200 3,328,186,200 2 654 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 655 TRIS Trisula International Tbk. --U4---2 280 280 0 0.00 154 737,700 204,203,600 2 656 TRST Trias Sentosa Tbk. --U3---1 352 352 0 0.00 0 0 0 1 657 TRUK Guna Timur Raya Tbk. --U7---2 99 99 0 0.00 40 363,400 35,873,100 2 658 TRUS Trust Finance Indonesia Tbk --U8---2 346 350 4 1.16 1 200 70,000 2 659 TSPC Tempo Scan Pacific Tbk. --U5---1 1,195 1,170 -25 -2.09 16 7,800 9,197,000 1 660 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,250 3,030 -220 -6.77 8 36,700 111,205,000 2 661 TURI Tunas Ridean Tbk. --U9---1 1,370 1,370 0 0.00 0 0 0 1 662 UCID Uni-Charm Indonesia Tbk. --U4---1 1,285 1,300 15 1.17 434 317,200 407,259,000 1 663 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,395 1,390 -5 -0.36 160 140,500 195,895,000 1 664 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,000 3,280 280 9.33 6 2,100 6,378,000 1 665 UNIT Nusantara Inti Corpora Tbk --U4---2 141 144 3 2.13 8 59,800 8,563,600 2 666 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 55 56 1 1.82 24 105,900 6,012,200 1 667 UNTR United Tractors Tbk. --M9BX-1 17,325 17,300 -25 -0.14 1,849 1,674,700 29,040,740,000 1 668 UNVR Unilever Indonesia Tbk. --M5BX-1 6,875 7,000 125 1.82 6,920 13,853,300 97,001,167,500 1 669 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,765 1,765 0 0.00 12 151,300 267,044,500 2 670 VICO Victoria Investama Tbk. --U8---1 96 96 0 0.00 1 200 19,200 1 671 VINS Victoria Insurance Tbk. --U8---2 109 113 4 3.67 163 119,300 13,566,000 2 672 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 4 1,300 65,000 1 673 VOKS Voksel Electric Tbk. --U4---1 268 268 0 0.00 6 20,300 5,221,800 1 674 VRNA Verena Multi Finance Tbk. --U8---2 140 140 0 0.00 0 0 0 2 675 WAPO Wahana Pronatural Tbk. --U9---2 74 74 0 0.00 0 0 0 2 676 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 171 174 3 1.75 1,641 23,779,900 4,139,244,300 1 677 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 86 86 0 0.00 125 637,500 54,202,500 1 678 WICO Wicaksana Overseas International Tbk. --U9---2 600 600 0 0.00 0 0 0 2 679 WIIM Wismilak Inti Makmur Tbk. --M5---1 124 119 -5 -4.03 727 6,773,900 802,593,000 1 680 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,075 1,010 -65 -6.05 6,653 50,910,800 52,701,353,500 1 681 WINS Wintermar Offshore Marine Tbk. --U7---1 83 78 -5 -6.02 8 385,600 30,322,100 1 682 WOMF Wahana Ottomitra Multiartha Tbk. XDU8---1 198 196 -2 -1.01 49 134,400 26,690,100 1 683 WOOD Integra Indocabinet Tbk. --M5K--1 300 286 -14 -4.67 308 1,691,600 487,285,800 1 684 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 0 0.00 15 93,800 4,690,000 2 685 WSBP Waskita Beton Precast Tbk. --M3K--1 159 151 -8 -5.03 4,284 70,145,600 10,931,318,000 1 686 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 625 605 -20 -3.20 3,019 37,220,600 22,811,380,500 1 687 WTON Wijaya Karya Beton Tbk. XDM3K--1 242 238 -4 -1.65 926 6,996,700 1,689,845,800 1 688 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 5 23,700 1,185,000 2 689 YPAS Yanaprima Hastapersada Tbk --U3---2 226 226 0 0.00 0 0 0 2 690 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 182 176 -6 -3.30 2 1,000 176,000 2 691 ZBRA Zebra Nusantara Tbk --U9---2 50 50 0 0.00 0 0 0 2 692 ZINC Kapuas Prima Coal Tbk. --U2---2 188 177 -11 -5.85 1,690 62,374,200 11,415,185,300 2 693 ZONE Mega Perintis Tbk. --U4---2 420 418 -2 -0.48 41 154,000 64,473,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------