STOCK QUOTATION ------------------- DATE : Wednesday, 22 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 6,100 5,675 -425 -6.97 2,275 4,959,900 28,490,982,500 1 2 ABBA Mahaka Media Tbk. --U9---2 51 50 -1 -1.96 157 4,332,600 216,921,100 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 1,470 -15 -1.01 6 700 1,017,000 1 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,280 1,330 50 3.91 2,884 10,577,600 14,122,349,000 1 6 ACST Acset Indonusa Tbk. --U6---1 256 258 2 0.78 405 2,276,800 573,480,400 1 7 ADES Akasha Wira International Tbk. --U5---2 705 740 35 4.96 45 52,600 37,634,000 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 585 585 0 0.00 971 13,997,900 8,146,728,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 5,975 5,775 -200 -3.35 697 618,300 3,533,355,000 1 10 ADMG Polychem Indonesia Tbk --U3---1 99 99 0 0.00 58 642,100 62,864,900 1 11 ADRO Adaro Energy Tbk. --M2BX-1 930 885 -45 -4.84 7,808 64,670,900 57,233,932,000 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 450 450 0 0.00 30 233,500 100,969,200 2 13 AGII Aneka Gas Industri Tbk. --M3---1 416 422 6 1.44 120 494,900 209,370,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 99 99 0 0.00 339 3,700,200 363,852,700 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 128 128 0 0.00 8 1,000 128,000 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 0 0.00 2 1,100 55,000 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 3 2,100 105,000 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 360 360 0 0.00 0 0 0 2 21 AKRA AKR Corporindo Tbk. --M9XX-1 1,775 2,070 295 16.62 4,882 37,717,400 71,702,824,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 200 204 4 2.00 83 157,700 29,726,700 2 23 ALDO Alkindo Naratama Tbk. --U3---2 430 430 0 0.00 0 0 0 2 24 ALKA Alakasa Industrindo Tbk --U3---2 440 460 20 4.55 1 100 46,000 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 240 240 0 0.00 7 2,800 672,000 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---2 278 294 16 5.76 3 3,000 840,600 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 204 190 -14 -6.86 116 957,100 189,783,600 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 172 162 -10 -5.81 54 39,600 6,446,800 2 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,730 2,740 10 0.37 11 3,600 9,662,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 378 400 22 5.82 1 100 40,000 2 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,130 2,130 0 0.00 0 0 0 2 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 850 870 20 2.35 56 212,700 182,076,000 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 8 111,400 5,570,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 500 500 0 0.00 4 24,200 12,100,000 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 482 492 10 2.07 6,058 74,583,700 36,130,262,400 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 121 130 9 7.44 7 1,400 166,000 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 720 740 20 2.78 1,151 28,373,900 20,598,476,000 2 39 APII Arita Prima Indonesia Tbk. --U9---2 200 200 0 0.00 0 0 0 2 40 APLI Asiaplast Industries Tbk. --U3---1 110 110 0 0.00 0 0 0 1 41 APLN Agung Podomoro Land Tbk. --M6K--1 98 99 1 1.02 986 8,758,200 877,085,600 1 42 ARGO Argo Pantes Tbk --U4---2 825 825 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. --U2---2 600 625 25 4.17 2 20,000 12,500,000 2 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,500 1,495 -5 -0.33 1 500 747,500 2 45 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. --M3---1 378 392 14 3.70 65 279,100 105,836,600 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---2 900 885 -15 -1.67 26 30,200 26,581,000 2 50 ASBI Asuransi Bintang Tbk. --U8---2 260 260 0 0.00 0 0 0 2 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 920 920 0 0.00 0 0 0 1 52 ASGR Astra Graphia Tbk. --U9---1 790 810 20 2.53 16 13,800 10,812,000 1 53 ASII Astra International Tbk. --M4BX-1 3,640 3,640 0 0.00 10,155 76,750,500 277,021,176,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 106 103 -3 -2.83 6 5,500 585,700 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,175 1,180 5 0.43 19 16,400 19,264,000 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 390 390 0 0.00 173 20,509,800 7,998,109,400 2 57 ASRI Alam Sutera Realty Tbk. --M6---1 108 110 2 1.85 584 4,454,900 477,273,800 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--1 330 314 -16 -4.85 408 9,032,500 2,820,337,200 1 60 ATIC Anabatic Technologies Tbk. --U9---1 720 720 0 0.00 0 0 0 1 61 AUTO Astra Otoparts Tbk. --M4---1 800 795 -5 -0.62 103 1,202,300 957,300,500 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 0 0.00 2 2,600 130,000 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 0 0 0 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 420 420 0 0.00 20 45,800 18,915,200 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 53 53 0 0.00 29 262,200 13,602,900 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 645 600 -45 -6.98 6 4,800 2,880,000 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 3 1,100 55,000 2 69 BATA Sepatu Bata Tbk. --U4---1 615 615 0 0.00 0 0 0 1 70 BAYU Bayu Buana Tbk --U9---2 955 995 40 4.19 2 200 199,000 2 71 BBCA Bank Central Asia Tbk. --M8B3-1 25,800 25,725 -75 -0.29 20,471 21,452,700 551,692,562,500 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 75 76 1 1.33 2 200 15,200 2 73 BBKP Bank Bukopin Tbk. --M8---1 116 117 1 0.86 314 3,616,100 417,930,900 1 74 BBLD Buana Finance Tbk. --U8---2 410 410 0 0.00 0 0 0 2 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,100 5 0.46 61 2,700,700 2,897,944,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,030 4,020 -10 -0.25 10,117 52,828,200 210,732,898,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,720 2,790 70 2.57 17,642 179,543,300 494,779,345,000 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---2 185 173 -12 -6.49 49 904,500 156,478,500 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 880 900 20 2.27 2,539 25,308,100 22,364,949,500 1 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 256 262 6 2.34 128 370,400 94,325,000 1 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 174 174 0 0.00 18 24,100 4,192,000 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 25,100 1,255,000 2 85 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,230 2,290 60 2.69 998 2,450,400 5,544,025,000 1 86 BEEF Estika Tata Tiara Tbk. --M1---2 218 212 -6 -2.75 188 835,600 176,753,400 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 2 4,200 210,000 2 88 BELL Trisula Textile Industries Tbk. --U4---2 695 695 0 0.00 2 300 208,500 2 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 236 240 4 1.69 169 15,017,400 3,584,470,800 2 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 147 137 -10 -6.80 983 18,724,500 2,584,690,800 1 91 BFIN BFI Finance Indonesia Tbk. --M8---2 316 314 -2 -0.63 16 41,300 12,820,200 2 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 4 37,700 1,885,000 2 93 BHAT Bhakti Multi Artha Tbk. --U8---2 280 272 -8 -2.86 131 897,500 241,399,400 2 94 BHIT MNC Investama Tbk. --M9---1 50 50 0 0.00 169 6,636,700 332,258,800 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 0 0 0 2 97 BINA Bank Ina Perdana Tbk. --U8---1 940 995 55 5.85 6 10,300 10,223,500 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 0 0 0 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 1,000 995 -5 -0.50 157 162,900 161,503,500 1 101 BISI BISI International Tbk. --U1---1 870 870 0 0.00 30 63,100 54,254,500 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. CDM8K--1 940 935 -5 -0.53 1,469 11,510,500 10,773,405,500 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 540 545 5 0.93 597 3,919,800 2,127,574,000 1 104 BKDP Bukit Darmo Property Tbk --U6---2 50 51 1 2.00 3 600 30,600 2 105 BKSL Sentul City Tbk. --U6K--1 50 50 0 0.00 16 355,900 17,795,000 1 106 BKSW Bank QNB Indonesia Tbk. --U8---2 65 61 -4 -6.15 47 543,700 33,166,500 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---2 478 484 6 1.26 131 143,700 69,157,000 2 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 346 322 -24 -6.94 2 200 64,400 2 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,350 4,490 140 3.22 11,878 63,393,400 280,123,810,000 1 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 51 51 0 0.00 1 100 5,100 1 113 BMTR Global Mediacom Tbk. --M9K--1 210 208 -2 -0.95 661 9,091,700 1,880,115,800 1 114 BNBA Bank Bumi Arta Tbk. --U8---1 286 280 -6 -2.10 12 120,000 33,200,000 1 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 2 2,100 105,000 2 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 665 645 -20 -3.01 715 4,320,100 2,752,273,000 1 117 BNII Bank Maybank Indonesia Tbk. XDU8---1 142 142 0 0.00 37 84,100 11,853,100 1 118 BNLI Bank Permata Tbk. --M8K--1 1,205 1,220 15 1.24 1,090 23,001,000 27,977,755,500 1 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,545 1,545 0 0.00 3 47,800 73,851,000 2 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 139 146 7 5.04 35 65,300 8,642,700 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---2 102 95 -7 -6.86 51 181,400 17,233,000 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 78 76 -2 -2.56 12 2,700 207,900 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---1 192 195 3 1.56 860 7,218,900 1,386,783,700 1 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 14 42,500 2,125,000 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 1,015 1,210 195 19.21 25,472 237,101,500 276,748,407,500 1 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 695 685 -10 -1.44 2,265 20,839,100 14,248,606,500 1 132 BSIM Bank Sinarmas Tbk. --U8---1 482 480 -2 -0.41 6 3,600 1,734,000 1 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,555 1,550 -5 -0.32 4 20,300 31,265,500 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 1 100 5,000 2 136 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. --U3---2 153 153 0 0.00 4 13,500 2,065,300 2 138 BTPN Bank BTPN Tbk. --U8---1 1,835 1,845 10 0.54 29 9,500 17,399,500 1 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. CDM8XX-1 2,050 2,160 110 5.37 19,647 74,756,700 156,048,422,000 1 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 86 89 3 3.49 32 89,800 7,976,200 1 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,005 1,000 -5 -0.50 13 308,500 299,379,500 2 142 BULL Buana Lintas Lautan Tbk. --M7---1 154 155 1 0.65 438 98,197,300 15,102,583,600 1 143 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 79 512,600 25,630,000 2 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 56 56 0 0.00 0 0 0 2 145 BVIC Bank Victoria International Tbk. --U8---1 56 55 -1 -1.79 12 63,200 3,471,200 1 146 BWPT Eagle High Plantations Tbk. --U1---1 78 75 -3 -3.85 572 19,968,900 1,485,139,000 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 56 523,300 26,165,000 2 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 187 190 3 1.60 80 269,000 49,857,700 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---2 304 310 6 1.97 2,357 139,083,300 43,693,619,400 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 52 50 -2 -3.85 625 41,526,900 2,089,915,100 1 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 0 0.00 13 10,100 3,837,800 2 154 CASS Cardig Aero Services Tbk. --U7---2 530 530 0 0.00 0 0 0 2 155 CBMF Cahaya Bintang Medan Tbk. --U5---2 167 156 -11 -6.59 44 102,900 16,178,700 2 156 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 250 242 -8 -3.20 163 375,900 91,916,400 2 157 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,450 1,460 10 0.69 17 16,700 24,775,500 1 158 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 59 55 -4 -6.78 1,628 10,977,600 618,762,300 2 159 CFIN Clipan Finance Indonesia Tbk. --U8---1 174 174 0 0.00 29 115,800 20,155,200 1 160 CINT Chitose Internasional Tbk. --U5---2 270 270 0 0.00 16 101,600 26,992,200 2 161 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 1,650 0 0.00 0 0 0 2 162 CITY Natura City Developments Tbk. --U6---1 56 55 -1 -1.79 5 35,700 1,894,500 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 2,450 2,360 -90 -3.67 39 77,100 187,193,000 2 165 CLEO Sariguna Primatirta Tbk. --M5K--1 408 418 10 2.45 789 6,673,900 2,750,603,800 1 166 CLPI Colorpak Indonesia Tbk. --U9---2 605 585 -20 -3.31 11 4,000 2,362,500 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 1 200 10,000 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---2 238 254 16 6.72 3 3,900 931,800 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 3,940 4,110 170 4.31 6,701 14,940,000 60,920,997,000 1 175 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 2 20,000 1,000,000 2 176 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 1 2,200 110,000 1 177 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 0 0.00 7 1,700 591,000 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---2 172 172 0 0.00 291 515,600 86,437,300 2 180 CSRA Cisadane Sawit Raya Tbk. --U1---2 278 288 10 3.60 2,627 8,208,800 2,499,775,000 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-1 550 530 -20 -3.64 3,566 73,985,300 39,362,541,000 1 183 CTTH Citatah Tbk. --U2---2 50 51 1 2.00 9 101,400 5,070,600 2 184 DADA Diamond Citra Propertindo Tbk. --U6---2 332 310 -22 -6.63 54 130,100 40,470,200 2 185 DART Duta Anggada Realty Tbk. --U6---1 290 290 0 0.00 1 500 145,000 1 186 DAYA Duta Intidaya Tbk. --U9---2 600 600 0 0.00 0 0 0 2 187 DEAL Dewata Freightinternational Tbk. --U7---2 120 117 -3 -2.50 643 3,223,000 383,213,300 2 188 DEFI Danasupra Erapacific Tbk. --U8---2 1,840 1,850 10 0.54 9 10,400 19,194,500 2 189 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 1 100 5,000 1 190 DFAM Dafam Property Indonesia Tbk. --U9---2 420 422 2 0.48 3 5,000 2,101,000 2 191 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 2 200 10,000 1 192 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 0 0.00 1 1,200 2,040,000 2 193 DILD Intiland Development Tbk. --U6---1 236 236 0 0.00 104 465,200 106,602,400 1 194 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 735 740 5 0.68 36 13,300 9,835,500 2 195 DKFT Central Omega Resources Tbk. --M2---2 91 95 4 4.40 138 1,310,700 121,313,500 2 196 DLTA Delta Djakarta Tbk. --U5---1 4,660 4,600 -60 -1.29 17 9,900 45,544,000 1 197 DMAS Puradelta Lestari Tbk. CDM6K--1 185 188 3 1.62 2,925 66,684,400 12,483,084,400 1 198 DMMX Digital Mediatama Maxima Tbk. --U9---2 98 109 11 11.22 4,933 75,779,700 7,722,878,900 2 199 DMND Diamond Food Indonesia Tbk. --U5---1 950 950 0 0.00 4 8,100 7,538,000 1 200 DNAR Bank Oke Indonesia Tbk. --U8---1 294 290 -4 -1.36 2 1,000 290,000 1 201 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,480 3,480 0 0.00 2 300 1,044,000 2 202 DOID Delta Dunia Makmur Tbk. --M2---1 147 137 -10 -6.80 1,738 36,595,400 5,048,697,800 1 203 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 177 177 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 79 79 0 0.00 39 23,000 1,815,900 1 206 DSNG Dharma Satya Nusantara Tbk. --M1---1 318 318 0 0.00 40 602,300 191,873,800 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---1 380 374 -6 -1.58 41 81,400 30,420,000 1 209 DUTI Duta Pertiwi Tbk --U6---2 4,750 4,750 0 0.00 0 0 0 2 210 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,180 2,180 0 0.00 4 400 872,000 1 211 DWGL Dwi Guna Laksana Tbk. --U9---2 218 204 -14 -6.42 12 4,000 866,600 2 212 DYAN Dyandra Media International Tbk. --M9---1 50 50 0 0.00 4 515,100 25,755,000 1 213 EAST Eastparc Hotel Tbk. --M9---2 63 63 0 0.00 166 4,851,600 301,998,100 2 214 ECII Electronic City Indonesia Tbk. --U9---2 670 670 0 0.00 8 14,000 9,380,000 2 215 EKAD Ekadharma International Tbk. --U3---1 870 840 -30 -3.45 63 50,200 42,351,500 1 216 ELSA Elnusa Tbk. --M2K--1 183 183 0 0.00 1,896 28,391,800 5,040,779,000 1 217 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 0 0 0 1 218 EMDE Megapolitan Developments Tbk. --U6---2 198 198 0 0.00 1 200 39,600 2 219 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,840 4,950 110 2.27 3 500 2,475,000 1 220 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 18 156,000 7,800,000 2 221 ENVY Envy Technologies Indonesia Tbk. --U9---2 161 150 -11 -6.83 103 544,600 81,690,000 2 222 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 1,850 0 0.00 1 100 185,000 2 223 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,190 1,200 10 0.84 3,552 19,339,900 23,044,412,500 1 224 ERTX Eratex Djaja Tbk. --U4---2 120 127 7 5.83 2 1,700 215,900 2 225 ESIP Sinergi Inti Plastindo Tbk. --U3---2 160 164 4 2.50 750 2,791,300 455,597,500 2 226 ESSA Surya Esa Perkasa Tbk. --M2K--1 131 136 5 3.82 208 714,300 95,254,300 1 227 ESTA Esta Multi Usaha Tbk. --U9---2 110 107 -3 -2.73 466 4,569,500 493,585,000 2 228 ESTI Ever Shine Tex Tbk. --U4---1 50 50 0 0.00 1 100 5,000 1 229 ETWA Eterindo Wahanatama Tbk --U3---1 50 50 0 0.00 2 10,000 500,000 1 230 EXCL XL Axiata Tbk. --M7BX-1 2,300 2,560 260 11.30 6,094 22,452,100 56,466,338,000 1 231 FAST Fast Food Indonesia Tbk. --U9---2 1,070 1,070 0 0.00 1 1,000 1,070,000 2 232 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 6,850 0 0.00 1 4,400 30,140,000 1 233 FILM MD Pictures Tbk. --U9---1 126 123 -3 -2.38 702 6,468,400 779,086,400 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---2 116 118 2 1.72 242 760,700 88,793,800 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 53 53 0 0.00 13 5,100 271,900 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 81 81 0 0.00 15 30,800 2,515,400 2 240 FORU Fortune Indonesia Tbk --U9---2 82 77 -5 -6.10 1 100 7,700 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 77 82 5 6.49 112 510,900 40,728,300 2 243 FREN Smartfren Telecom Tbk. --U7---1 101 108 7 6.93 11,896 286,620,100 29,897,937,000 1 244 FUJI Fuji Finance Indonesia Tbk. --U8---2 100 106 6 6.00 5 3,000 302,300 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 57 1 1.79 45 319,700 17,241,000 2 247 GDYR Goodyear Indonesia Tbk. --U4---1 1,620 1,510 -110 -6.79 6 900 1,365,000 1 248 GEMA Gema Grahasarana Tbk. --U9---2 344 360 16 4.65 31 105,400 37,857,600 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 43,200 44,300 1,100 2.55 3,703 1,118,300 49,042,687,500 1 251 GGRP Gunung Raja Paksi Tbk. --U3---2 272 258 -14 -5.15 7 1,200 309,800 2 252 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,530 1,470 -60 -3.92 2 1,000,500 1,500,735,000 1 253 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 183 182 -1 -0.55 1,103 8,551,600 1,541,096,300 1 254 GJTL Gajah Tunggal Tbk. --M4---1 316 326 10 3.16 161 854,800 273,593,400 1 255 GLOB Global Teleshop Tbk. --U9---2 268 286 18 6.72 1 100 28,600 2 256 GLVA Galva Technologies Tbk. --U9---2 230 220 -10 -4.35 12 3,900 845,000 2 257 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 74 74 0 0.00 125 1,251,100 90,264,700 1 258 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,600 17,600 0 0.00 0 0 0 2 259 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 181 181 0 0.00 10 16,000 2,883,400 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 1,200 1,240 40 3.33 46 20,700 25,520,000 1 262 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 0 0.00 5 19,200 960,000 1 263 GREN Evergreen Invesco Tbk. --U9---1 328 328 0 0.00 0 0 0 1 264 GSMF Equity Development Investment Tbk. --U8---2 112 105 -7 -6.25 2 1,100 118,500 2 265 GTBO Garda Tujuh Buana Tbk --U2---2 77 78 1 1.30 12 11,200 873,500 2 266 GWSA Greenwood Sejahtera Tbk. --U6---1 94 92 -2 -2.13 7 5,500 507,200 1 267 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 1 900 45,000 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---1 155 159 4 2.58 1 100 15,900 1 270 HDIT Hensel Davest Indonesia Tbk. --U9---1 600 600 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 2,390 2,400 10 0.42 227 135,000 323,283,000 1 273 HELI Jaya Trishindo Tbk. --U7---2 185 185 0 0.00 1 400 74,000 2 274 HERO Hero Supermarket Tbk. --U9---1 790 740 -50 -6.33 14 8,900 6,612,000 1 275 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,330 2,360 30 1.29 67 40,800 95,332,000 1 276 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 0 0.00 1 2,100 1,260,000 1 277 HKMU HK Metals Utama Tbk. --U9---1 82 84 2 2.44 701 9,956,600 801,214,200 1 278 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,570 1,575 5 0.32 3,073 30,641,900 48,030,539,000 1 279 HOKI Buyung Poetra Sembada Tbk. --U5K--1 690 700 10 1.45 1,384 28,013,500 19,472,978,500 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 75 76 1 1.33 8 2,400 171,100 1 282 HRME Menteng Heritage Realty Tbk. --U9---2 246 230 -16 -6.50 27 40,300 9,269,000 2 283 HRTA Hartadinata Abadi Tbk. --M5---1 244 238 -6 -2.46 61 103,400 23,969,200 1 284 HRUM Harum Energy Tbk. --M2K--1 1,330 1,305 -25 -1.88 46 83,500 108,673,000 1 285 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 1 200 10,000 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 9,975 10,025 50 0.50 3,445 4,752,000 47,683,045,000 1 289 ICON Island Concepts Indonesia Tbk. --U9---2 60 56 -4 -6.67 5 7,900 442,800 2 290 IDPR Indonesia Pondasi Raya Tbk. --U6---1 140 133 -7 -5.00 43 2,471,800 353,008,800 1 291 IFII Indonesia Fibreboard Industry Tbk. --U3---1 133 124 -9 -6.77 37 80,700 10,162,300 1 292 IFSH Ifishdeco Tbk. --U2---2 340 340 0 0.00 0 0 0 2 293 IGAR Champion Pacific Indonesia Tbk. --U3---1 236 234 -2 -0.85 10 100,800 22,674,800 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 4 8,300 415,000 1 296 IKAN Era Mandiri Cemerlang Tbk. --U5---2 286 272 -14 -4.90 722 4,863,700 1,366,712,600 2 297 IKBI Sumi Indo Kabel Tbk. --U4---2 224 228 4 1.79 7 10,400 2,366,000 2 298 IMAS Indomobil Sukses Internasional Tbk. --M4---1 486 480 -6 -1.23 153 976,900 470,402,600 1 299 IMJS Indomobil Multi Jasa Tbk. --M8---1 147 147 0 0.00 10 60,600 8,959,700 1 300 IMPC Impack Pratama Industri Tbk. --U3---2 1,070 1,075 5 0.47 34 804,800 861,012,000 2 301 INAF Indofarma (Persero) Tbk. --U5---1 1,040 1,160 120 11.54 6,243 18,060,100 20,643,931,000 1 302 INAI Indal Aluminium Industry Tbk. --U3---2 316 316 0 0.00 0 0 0 2 303 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 4 7,400 370,000 2 304 INCI Intanwijaya Internasional Tbk --U3---1 376 376 0 0.00 1 100 37,600 1 305 INCO Vale Indonesia Tbk. --M2XX-1 2,430 2,390 -40 -1.65 3,818 11,924,400 28,296,018,000 1 306 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,275 6,300 25 0.40 5,582 9,006,400 57,149,990,000 1 307 INDO Royalindo Investa Wijaya Tbk. --U6---2 53 53 0 0.00 109 110,800 5,798,600 2 308 INDR Indo-Rama Synthetics Tbk. --U4---1 2,140 2,140 0 0.00 17 3,000 6,177,000 1 309 INDS Indospring Tbk. --M4---1 1,750 1,750 0 0.00 5 1,400 2,462,500 1 310 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 2 2,000 100,000 2 311 INDY Indika Energy Tbk. --M2K--1 740 715 -25 -3.38 1,064 5,070,100 3,618,541,000 1 312 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,990 5,100 110 2.20 2,396 5,080,100 25,729,164,500 1 313 INOV Inocycle Technology Group Tbk. --M3---2 272 298 26 9.56 11 1,100 316,000 2 314 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 0 0.00 14 82,200 4,110,100 1 315 INPP Indonesian Paradise Property Tbk. --U9---2 700 695 -5 -0.71 21 273,000 189,712,000 2 316 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,540 3,540 0 0.00 292 1,464,100 5,201,672,000 2 317 INRU Toba Pulp Lestari Tbk. --U3---2 930 930 0 0.00 0 0 0 2 318 INTA Intraco Penta Tbk. --U9---2 306 306 0 0.00 23 76,600 23,035,000 2 319 INTD Inter Delta Tbk --U9---2 198 188 -10 -5.05 1 100 18,800 2 320 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,700 11,400 700 6.54 4,616 5,688,700 64,331,847,500 1 321 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 298 302 4 1.34 367 1,666,100 492,826,200 2 322 IPCM Jasa Armada Indonesia Tbk. --U7---2 176 182 6 3.41 58 232,300 41,453,000 2 323 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 62 62 0 0.00 6 3,600 223,200 1 324 IPTV MNC Vision Networks Tbk. --U9---1 390 390 0 0.00 10,943 8,475,300 3,305,528,200 1 325 IRRA Itama Ranoraya Tbk. XDU9---2 545 550 5 0.92 827 8,576,500 4,624,068,000 2 326 ISAT Indosat Tbk. --M7K--1 1,905 2,110 205 10.76 5,681 15,745,000 32,413,961,500 1 327 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 128 128 0 0.00 556 6,191,200 776,692,400 1 328 ITIC Indonesian Tobacco Tbk. --U5---2 3,630 3,390 -240 -6.61 1,180 1,488,500 5,123,047,000 2 329 ITMA Sumber Energi Andalan Tbk. --U9---2 392 368 -24 -6.12 75 14,102,400 5,413,677,800 2 330 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,150 6,925 -225 -3.15 2,212 1,840,800 12,816,065,000 1 331 JAST Jasnita Telekomindo Tbk. --U7---2 218 204 -14 -6.42 21 23,300 4,760,200 2 332 JAWA Jaya Agra Wattie Tbk. --U1---1 68 67 -1 -1.47 22 59,100 3,970,000 1 333 JAYA Armada Berjaya Trans Tbk. --U7---2 54 60 6 11.11 619 5,245,400 329,652,500 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 1 100 5,000 2 336 JIHD Jakarta International Hotels & Development Tbk. --U9---2 438 438 0 0.00 5 5,700 2,495,200 2 337 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 410 410 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---2 296 276 -20 -6.76 12 44,800 12,364,800 2 340 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 865 900 35 4.05 4,960 34,162,900 30,690,456,000 1 341 JRPT Jaya Real Property Tbk. --M6K--1 380 384 4 1.05 118 113,300 43,104,400 1 342 JSKY Sky Energy Indonesia Tbk. --U4---1 94 96 2 2.13 479 4,504,800 428,651,600 1 343 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,640 2,640 0 0.00 4,233 14,430,700 38,112,762,000 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---2 820 820 0 0.00 5 121,600 99,712,000 2 346 KAEF Kimia Farma Tbk. --M5---1 1,205 1,310 105 8.71 7,218 30,260,000 39,200,920,000 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 6 24,100 1,205,000 2 349 KBAG Karya Bersama Anugerah Tbk. --U6---2 262 244 -18 -6.87 130 2,027,000 497,322,800 2 350 KBLI KMI Wire & Cable Tbk. --M4K--1 384 388 4 1.04 243 796,400 300,788,000 1 351 KBLM Kabelindo Murni Tbk. --U4---2 300 284 -16 -5.33 7 2,800 807,000 2 352 KBLV First Media Tbk. --U9---2 350 350 0 0.00 1 100 35,000 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---2 660 660 0 0.00 8 10,900 6,803,500 2 355 KEEN Kencana Energi Lestari Tbk. --M7---1 350 348 -2 -0.57 15 29,300 9,774,800 1 356 KEJU Mulia Boga Raya Tbk. --U5---2 750 720 -30 -4.00 25 25,300 18,242,000 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---1 161 152 -9 -5.59 18 40,300 6,931,200 1 359 KIJA Kawasan Industri Jababeka Tbk. --M6---1 134 131 -3 -2.24 277 2,092,400 271,975,700 1 360 KINO Kino Indonesia Tbk. --M5---1 2,630 2,620 -10 -0.38 361 482,800 1,246,803,000 1 361 KIOS Kioson Komersial Indonesia Tbk. --U9---2 191 191 0 0.00 0 0 0 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---1 195 200 5 2.56 3 16,500 3,004,800 1 364 KLBF Kalbe Farma Tbk. --M5BX-1 1,210 1,250 40 3.31 9,544 66,130,900 82,632,665,500 1 365 KMTR Kirana Megatara Tbk. --U3---2 262 262 0 0.00 0 0 0 2 366 KOBX Kobexindo Tractors Tbk. --U9---1 86 82 -4 -4.65 139 577,400 47,011,500 1 367 KOIN Kokoh Inti Arebama Tbk --U9---2 100 99 -1 -1.00 1 100 9,900 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---2 540 540 0 0.00 15 24,700 13,338,000 2 370 KOTA DMS Propertindo Tbk. --U6---1 515 500 -15 -2.91 1 500 250,000 1 371 KPAL Steadfast Marine Tbk. --U4---1 89 90 1 1.12 295 1,640,600 143,115,000 1 372 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 3 1,300 65,000 2 373 KPIG MNC Land Tbk. --M9---2 115 115 0 0.00 38 628,600 72,271,700 2 374 KRAH Grand Kartech Tbk. --U4---2 505 600 95 18.81 81 43,200 24,600,700 2 375 KRAS Krakatau Steel (Persero) Tbk. --U3---1 160 163 3 1.88 187 1,830,800 286,195,000 1 376 KREN Kresna Graha Investama Tbk. --U9---1 181 169 -12 -6.63 285 3,755,900 634,878,100 1 377 LAND Trimitra Propertindo Tbk. --U6---2 370 370 0 0.00 1 100 37,000 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---2 312 310 -2 -0.64 8 25,000 7,650,000 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 2,840 2,740 -100 -3.52 528 400,200 1,094,586,000 1 384 LION Lion Metal Works Tbk. --U3---1 238 222 -16 -6.72 31 110,800 25,395,800 1 385 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 0 0.00 15 58,900 2,945,000 2 386 LMPI Langgeng Makmur Industri Tbk. --U5---2 83 82 -1 -1.20 8 3,200 253,600 2 387 LMSH Lionmesh Prima Tbk. --U3---2 232 242 10 4.31 11 4,500 1,095,400 2 388 LPCK Lippo Cikarang Tbk --U6---1 695 680 -15 -2.16 155 767,600 518,454,500 1 389 LPGI Lippo General Insurance Tbk. --U8---1 3,710 3,650 -60 -1.62 9 1,300 4,647,000 1 390 LPIN Multi Prima Sejahtera Tbk --U4---2 173 167 -6 -3.47 17 57,900 9,325,500 2 391 LPKR Lippo Karawaci Tbk. --M6K--1 131 130 -1 -0.76 757 6,512,100 844,426,100 1 392 LPLI Star Pacific Tbk --U9---2 88 82 -6 -6.82 5 1,900 158,100 2 393 LPPF Matahari Department Store Tbk. --M9XX-1 1,395 1,340 -55 -3.94 3,461 11,887,000 15,759,839,500 1 394 LPPS Lippo Securities Tbk. --U8---2 70 70 0 0.00 0 0 0 2 395 LRNA Eka Sari Lorena Transport Tbk. --U7---2 156 156 0 0.00 1 500 78,000 2 396 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 690 645 -45 -6.52 1,833 20,836,800 13,553,830,000 1 397 LTLS Lautan Luas Tbk. --U9---1 380 358 -22 -5.79 218 1,863,400 668,298,000 1 398 LUCK Sentral Mitra Informatika Tbk. --U9---2 370 360 -10 -2.70 112 239,000 85,073,400 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--1 505 550 45 8.91 2,410 17,581,000 9,292,042,200 1 402 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 1 500 25,000 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 1,985 1,870 -115 -5.79 707 2,065,700 3,869,993,000 2 405 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,355 1,690 335 24.72 10 2,400 3,445,500 2 406 MAPI Mitra Adiperkasa Tbk. --M9K--1 610 645 35 5.74 2,181 23,859,200 14,431,025,000 1 407 MARI Mahaka Radio Integra Tbk. --M9---2 159 148 -11 -6.92 9 20,400 3,040,400 2 408 MARK Mark Dynamics Indonesia Tbk. --U3---1 344 342 -2 -0.58 108 1,171,000 399,258,200 1 409 MASA Multistrada Arah Sarana Tbk. --U4---1 374 374 0 0.00 4 1,700 636,800 1 410 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,000 6,000 0 0.00 0 0 0 1 411 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,550 1,545 -5 -0.32 21 18,000 26,923,500 2 412 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 294 308 14 4.76 216 1,014,100 304,924,600 1 413 MBTO Martina Berto Tbk. --U5---1 69 73 4 5.80 3 800 61,500 1 414 MCAS M Cash Integrasi Tbk. --U9---2 960 970 10 1.04 34 29,600 28,600,500 2 415 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 105 103 -2 -1.90 242 3,454,800 356,781,700 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 1,275 1,285 10 0.78 2,704 82,018,500 105,538,843,500 2 418 MDKI Emdeki Utama Tbk. --U3---2 170 169 -1 -0.59 19 39,500 6,550,600 2 419 MDLN Modernland Realty Tbk. --M6---1 82 84 2 2.44 3,794 65,724,100 5,503,234,900 1 420 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 2 4,400 220,000 1 421 MEDC Medco Energi Internasional Tbk. --M2K--1 408 396 -12 -2.94 2,360 47,109,800 18,641,886,800 1 422 MEGA Bank Mega Tbk. --U8---1 6,200 6,300 100 1.61 4 700 4,410,000 1 423 MERK Merck Tbk. --U5---2 1,880 1,920 40 2.13 43 31,300 59,806,000 2 424 META Nusantara Infrastructure Tbk. --U7---1 98 97 -1 -1.02 75 2,993,600 292,718,700 1 425 MFIN Mandala Multifinance Tbk. --U8---2 1,075 1,145 70 6.51 1 100 114,500 2 426 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 735 685 -50 -6.80 5 2,100 1,438,500 2 427 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 428 MGRO Mahkota Group Tbk. --M1K--1 645 655 10 1.55 193 1,883,900 1,223,838,500 1 429 MICE Multi Indocitra Tbk. --U9---2 340 340 0 0.00 0 0 0 2 430 MIDI Midi Utama Indonesia Tbk. --U9---2 1,300 1,300 0 0.00 1 398,500 518,050,000 2 431 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,870 1,950 80 4.28 1,802 3,943,000 7,462,559,500 1 432 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 13 3,600 180,000 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 1 100 5,000 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 11,075 11,075 0 0.00 11 173,000 1,915,750,000 1 438 MLIA Mulia Industrindo Tbk --U3---2 500 505 5 1.00 316 7,946,300 4,024,182,100 2 439 MLPL Multipolar Tbk. --M9---1 51 51 0 0.00 67 2,298,600 116,059,500 1 440 MLPT Multipolar Technology Tbk. --U9---1 342 338 -4 -1.17 11 12,400 4,257,000 1 441 MMLP Mega Manunggal Property Tbk. --M6---2 139 144 5 3.60 16 652,900 91,391,700 2 442 MNCN Media Nusantara Citra Tbk. --M9XX-1 950 930 -20 -2.11 4,976 52,150,800 48,162,088,000 1 443 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 1,100 0 0.00 6 20,400 22,410,000 2 444 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 488 500 12 2.46 468 701,200 349,853,200 1 445 MPOW Megapower Makmur Tbk. --U7---2 65 61 -4 -6.15 76 300,600 18,682,000 2 446 MPPA Matahari Putra Prima Tbk. --U9---1 107 105 -2 -1.87 236 2,416,800 251,660,000 1 447 MPRO Maha Properti Indonesia Tbk. --U6---2 980 920 -60 -6.12 3 500 460,000 2 448 MRAT Mustika Ratu Tbk. --U5---1 130 124 -6 -4.62 6 1,800 235,600 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---2 340 336 -4 -1.18 42 84,200 27,819,000 2 451 MSKY MNC Sky Vision Tbk. --U9---1 1,080 1,070 -10 -0.93 14 13,700 14,464,000 1 452 MTDL Metrodata Electronics Tbk. --M9K--1 1,005 1,005 0 0.00 357 469,400 471,905,500 1 453 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 454 MTLA Metropolitan Land Tbk. --U6---1 350 350 0 0.00 0 0 0 1 455 MTPS Meta Epsi Tbk. --U7---2 304 302 -2 -0.66 35 32,500 9,265,600 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 50 50 0 0.00 10 160,100 8,011,000 2 459 MYOH Samindo Resources Tbk. --U2---1 1,235 1,240 5 0.40 48 126,700 155,965,500 1 460 MYOR Mayora Indah Tbk. --M5KB-1 2,080 2,070 -10 -0.48 1,219 5,025,800 10,369,996,000 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 53 51 -2 -3.77 7 47,800 2,493,300 1 464 NASA Ayana Land International Tbk. --U9---2 190 200 10 5.26 14 6,000 1,177,500 2 465 NATO Nusantara Properti Internasional Tbk. --U9---2 840 785 -55 -6.55 84 12,863,200 10,098,043,500 2 466 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 115 110 -5 -4.35 7 15,100 2,062,400 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---2 326 326 0 0.00 0 0 0 2 469 NIKL Pelat Timah Nusantara Tbk. --U3---1 406 414 8 1.97 1,236 3,658,300 1,532,529,600 1 470 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 471 NIRO City Retail Developments Tbk. --U6---2 144 140 -4 -2.78 6 103,800 14,231,500 2 472 NISP Bank OCBC NISP Tbk. --U8---1 725 705 -20 -2.76 2 200 143,000 1 473 NOBU Bank Nationalnobu Tbk. --U8---1 995 1,200 205 20.60 12 11,700 13,667,500 1 474 NRCA Nusa Raya Cipta Tbk. --U6---1 278 280 2 0.72 24 1,240,300 345,074,600 1 475 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 476 NZIA Nusantara Almazia Tbk. --U6---1 176 164 -12 -6.82 8 13,800 2,281,200 1 477 OASA Protech Mitra Perkasa Tbk. --U7---2 280 280 0 0.00 0 0 0 2 478 OCAP Onix Capital Tbk. --U9---2 165 154 -11 -6.67 3 10,400 1,602,000 2 479 OKAS Ancora Indonesia Resources Tbk. --U9---2 50 50 0 0.00 8 321,200 16,060,000 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 96 94 -2 -2.08 62 862,300 81,299,800 2 482 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 2 300 15,000 1 483 PALM Provident Agro Tbk. --U1---2 186 186 0 0.00 2 500 93,000 2 484 PAMG Bima Sakti Pertiwi Tbk. --U6---1 75 70 -5 -6.67 293 4,135,000 290,439,400 1 485 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 70 70 0 0.00 5 3,000 210,000 2 486 PANR Panorama Sentrawisata Tbk. --U9---1 54 52 -2 -3.70 202 6,973,500 357,039,000 1 487 PANS Panin Sekuritas Tbk. --U8---1 785 735 -50 -6.37 262 1,255,900 924,789,000 1 488 PBID Panca Budi Idaman Tbk. --U3---1 885 905 20 2.26 2 1,300 1,134,500 1 489 PBRX Pan Brothers Tbk. --M4---1 185 184 -1 -0.54 87 281,200 49,946,500 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---2 218 218 0 0.00 4 500 110,000 2 492 PDES Destinasi Tirta Nusantara Tbk --U9---2 700 655 -45 -6.43 2 500 327,500 2 493 PEGE Panca Global Kapital Tbk. --U9---2 183 171 -12 -6.56 1 100 17,100 2 494 PEHA Phapros Tbk. --U5---2 935 950 15 1.60 29 25,100 23,635,000 2 495 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 765 765 0 0.00 8,212 136,720,300 103,422,225,500 1 496 PGJO Tourindo Guide Indonesia Tbk. --U----3 80 79 -1 -1.25 14 40,600 3,004,400 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---2 326 306 -20 -6.13 20 18,600 5,703,600 2 499 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 430 400 -30 -6.98 301 3,120,000 1,252,541,000 1 500 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 0 0 0 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 2,800 2,700 -100 -3.57 7 1,600 4,320,000 1 503 PMJS Putra Mandiri Jembar Tbk. --U9---2 131 130 -1 -0.76 39 690,200 89,853,500 2 504 PNBN Bank Pan Indonesia Tbk --M8K--1 775 765 -10 -1.29 77 583,400 445,450,500 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---1 730 720 -10 -1.37 14 20,800 14,632,500 1 507 PNLF Panin Financial Tbk. --M8K--1 183 184 1 0.55 749 16,032,300 2,889,915,900 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 54 -1 -1.82 13 336,300 17,489,200 2 510 POLI Pollux Investasi Internasional Tbk. --U6---2 1,095 1,195 100 9.13 11 12,300 14,792,000 2 511 POLL Pollux Properti Indonesia Tbk. --U6---1 6,800 6,325 -475 -6.99 131 95,000 627,462,500 1 512 POLU Golden Flower Tbk. --U4---2 1,350 1,260 -90 -6.67 5 1,100 1,386,000 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 1 200 10,000 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 2 1,200 60,000 2 517 POWR Cikarang Listrindo Tbk. --M7---2 690 670 -20 -2.90 196 356,400 240,986,500 2 518 PPRE PP Presisi Tbk. --U7---1 128 130 2 1.56 1,856 13,641,100 1,729,028,900 1 519 PPRO PP Properti Tbk. --U6K--1 50 50 0 0.00 865 29,317,800 1,469,982,400 1 520 PRAS Prima Alloy Steel Universal Tbk. --U4---1 150 149 -1 -0.67 2 200 30,700 1 521 PRDA Prodia Widyahusada Tbk. --U9---1 3,100 3,150 50 1.61 7 2,400 7,565,000 1 522 PRIM Royal Prima Tbk. --U9---2 280 278 -2 -0.71 13 10,100 2,877,600 2 523 PSAB J Resources Asia Pasifik Tbk. --M2---2 194 192 -2 -1.03 3,698 32,879,900 6,420,712,200 2 524 PSDN Prasidha Aneka Niaga Tbk --U5---2 120 126 6 5.00 3 300 37,900 2 525 PSGO Palma Serasih Tbk. --U1---2 115 108 -7 -6.09 17 4,700 515,400 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---1 143 142 -1 -0.70 14 111,300 15,835,300 1 528 PTBA Bukit Asam Tbk. --M2BX-1 1,825 1,855 30 1.64 5,235 18,720,700 34,498,117,000 1 529 PTIS Indo Straits Tbk. --U7---1 64 64 0 0.00 0 0 0 1 530 PTPP PP (Persero) Tbk. --M6XX-1 645 655 10 1.55 2,972 47,495,500 30,612,428,000 1 531 PTPW Pratama Widya Tbk. --U7---2 700 700 0 0.00 11 2,600,300 1,729,210,000 2 532 PTRO Petrosea Tbk. --M2---1 1,410 1,315 -95 -6.74 314 576,900 758,907,500 1 533 PTSN Sat Nusapersada Tbk --M4---1 170 168 -2 -1.18 106 553,000 92,213,500 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---1 208 202 -6 -2.88 12 12,900 3,041,800 1 536 PURA Putra Rajawali Kencana Tbk. --U7---2 87 81 -6 -6.90 2,670 25,004,400 2,046,856,700 2 537 PURE Trinitan Metals and Minerals Tbk. --U3---1 99 99 0 0.00 209 996,400 98,446,000 1 538 PWON Pakuwon Jati Tbk. --M6B3-1 378 376 -2 -0.53 3,794 50,306,400 18,857,779,000 1 539 PYFA Pyridam Farma Tbk --U5---2 185 185 0 0.00 1 100 18,500 2 540 PZZA Sarimelati Kencana Tbk. --U9---1 610 600 -10 -1.64 362 772,200 459,878,500 1 541 RAJA Rukun Raharja Tbk. --M7---1 89 88 -1 -1.12 1,201 11,870,900 1,027,332,400 1 542 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 560 550 -10 -1.79 740 3,374,100 1,839,960,000 1 543 RANC Supra Boga Lestari Tbk. --U9---1 310 310 0 0.00 8 92,100 28,051,000 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 0 0 0 1 546 REAL Repower Asia Indonesia Tbk. --U6---2 73 70 -3 -4.11 25,280 481,511,300 34,246,618,500 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---1 117 111 -6 -5.13 12 30,400 3,314,900 1 549 RIGS Rig Tenders Indonesia Tbk. --U7---2 196 200 4 2.04 4 5,700 1,119,600 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---2 434 434 0 0.00 69 223,100 96,787,600 2 552 RMBA Bentoel Internasional Investama Tbk. --U5---1 268 250 -18 -6.72 6 5,000 1,364,200 1 553 RODA Pikko Land Development Tbk. --U6---2 50 50 0 0.00 4 119,700 5,985,000 2 554 RONY Aesler Grup Internasional Tbk. --U9---2 308 288 -20 -6.49 6 2,100 604,800 2 555 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,235 1,225 -10 -0.81 78 857,700 1,051,514,000 1 556 RUIS Radiant Utama Interinsco Tbk. --U2---2 180 180 0 0.00 9 900 164,900 2 557 SAFE Steady Safe Tbk --U7---2 220 206 -14 -6.36 43 242,900 50,357,800 2 558 SAME Sarana Meditama Metropolitan Tbk. --M9---2 135 135 0 0.00 11 31,300 3,955,500 2 559 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 370 378 8 2.16 277 1,594,300 612,421,000 1 560 SAPX Satria Antaran Prima Tbk. --U7---2 1,150 1,145 -5 -0.43 1 100 114,500 2 561 SATU Kota Satu Properti Tbk. --U6---2 50 54 4 8.00 1 200 10,800 2 562 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 127 121 -6 -4.72 403 2,888,200 350,809,400 2 563 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,200 0 0.00 0 0 0 1 564 SCMA Surya Citra Media Tbk. --M9XX-1 780 750 -30 -3.85 3,022 53,516,800 40,210,465,000 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 8 100,100 5,005,000 2 567 SDPC Millennium Pharmacon International Tbk. --U9---1 86 94 8 9.30 81 106,100 9,705,500 1 568 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 1,200 1,200 0 0.00 0 0 0 1 569 SFAN Surya Fajar Capital Tbk. --U9---2 725 715 -10 -1.38 5 4,000 2,867,500 2 570 SGRO Sampoerna Agro Tbk. --U1---1 2,510 2,510 0 0.00 21 27,500 68,755,000 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---2 645 675 30 4.65 104 708,300 458,435,000 2 573 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,210 1,180 -30 -2.48 1,756 3,554,100 4,233,587,000 1 574 SILO Siloam International Hospitals Tbk. --M9K--1 4,800 4,600 -200 -4.17 336 392,500 1,801,092,000 1 575 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 576 SIMP Salim Ivomas Pratama Tbk. --M1---1 218 210 -8 -3.67 254 2,674,000 562,391,600 1 577 SINI Singaraja Putra Tbk. --U3---2 1,290 1,295 5 0.39 3 300 396,000 2 578 SIPD Sierad Produce Tbk. --U3---2 990 1,000 10 1.01 7 456,600 456,592,500 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---2 442 460 18 4.07 24 1,299,600 597,694,800 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 4,700 4,750 50 1.06 48 228,800 1,074,452,000 2 584 SMAR Smart Tbk. --U1---2 3,050 2,840 -210 -6.89 8 900 2,602,000 2 585 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 278 318 40 14.39 7,526 78,584,100 24,267,717,800 1 586 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 835 1,040 205 24.55 188 444,100 445,230,000 1 587 SMDM Suryamas Dutamakmur Tbk. --U6---2 74 74 0 0.00 30 160,500 11,261,800 2 588 SMDR Samudera Indonesia Tbk. --U7---1 144 142 -2 -1.39 27 43,000 6,117,900 1 589 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 5,900 6,900 1,000 16.95 10,616 24,484,700 162,949,445,000 1 590 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 184 183 -1 -0.54 5 7,000 1,236,000 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 88 88 0 0.00 18 168,700 14,103,400 2 593 SMRA Summarecon Agung Tbk. --M6K--1 444 430 -14 -3.15 3,689 70,453,900 29,740,365,400 1 594 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 595 SMSM Selamat Sempurna Tbk. --U4K--1 1,500 1,395 -105 -7.00 41 100,100 140,481,500 1 596 SOCI Soechi Lines Tbk. --M7---1 119 123 4 3.36 3,125 45,212,400 5,616,486,400 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---2 408 418 10 2.45 1 900 376,200 2 599 SOTS Satria Mega Kencana Tbk. --U9---2 206 218 12 5.83 1 100 21,800 2 600 SPMA Suparma Tbk. --U3---1 278 278 0 0.00 0 0 0 1 601 SPTO Surya Pertiwi Tbk. --M9K--2 595 560 -35 -5.88 29 305,300 170,858,000 2 602 SQMI Wilton Makmur Indonesia Tbk. --U9---2 208 206 -2 -0.96 673 5,534,600 1,151,401,600 2 603 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 150 142 -8 -5.33 142 161,800 23,152,000 1 604 SRIL Sri Rejeki Isman Tbk. --M4LK-1 157 158 1 0.64 850 12,616,700 1,969,767,100 1 605 SRSN Indo Acidatama Tbk --U3---1 54 55 1 1.85 150 1,717,300 93,188,100 1 606 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,900 2,990 90 3.10 90 68,800 200,402,000 2 607 SSIA Surya Semesta Internusa Tbk. --M6K--1 298 284 -14 -4.70 1,613 20,498,500 5,813,596,000 1 608 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 925 915 -10 -1.08 138 9,854,300 8,988,004,000 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 8 101,200 13,959,900 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 2,840 2,830 -10 -0.35 1 300 849,000 2 616 SWAT Sriwahana Adityakarta Tbk. --U3---2 92 95 3 3.26 51 69,900 6,591,100 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 10 2,500 350,700 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 1,090 1,105 15 1.38 2,257 63,798,400 68,959,617,500 1 623 TBLA Tunas Baru Lampung Tbk. --M5---1 515 505 -10 -1.94 190 2,294,200 1,152,801,700 1 624 TBMS Tembaga Mulia Semanan Tbk. --U3---2 605 585 -20 -3.31 2 2,600 1,533,500 2 625 TCID Mandom Indonesia Tbk. --U5---1 9,575 9,475 -100 -1.04 8 3,500 33,165,000 1 626 TCPI Transcoal Pacific Tbk. --U7---2 4,690 4,550 -140 -2.99 6,675 9,992,000 45,875,283,000 2 627 TDPM Tridomain Performance Materials Tbk. --M3K--1 125 125 0 0.00 54 310,700 40,524,600 1 628 TEBE Dana Brata Luhur Tbk. --M7---2 1,600 1,605 5 0.31 5 900 1,444,500 2 629 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 132 128 -4 -3.03 3,841 81,521,100 10,381,230,200 1 630 TFAS Telefast Indonesia Tbk. --U9---2 179 179 0 0.00 19 51,500 8,764,400 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 4,900 4,900 0 0.00 0 0 0 2 633 TGRA Terregra Asia Energy Tbk. --U7---1 95 89 -6 -6.32 977 15,248,900 1,427,381,300 1 634 TIFA Tifa Finance Tbk. --U8---2 210 196 -14 -6.67 4 800 157,200 2 635 TINS Timah Tbk. --M2K--1 456 460 4 0.88 972 10,383,100 4,708,779,600 1 636 TIRA Tira Austenite Tbk --U9---2 260 260 0 0.00 2 200 53,800 2 637 TIRT Tirta Mahakam Resources Tbk --U3---1 53 52 -1 -1.89 5 2,100 110,800 1 638 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,900 5,100 200 4.08 2,879 3,622,600 18,192,686,500 1 639 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,070 3,160 90 2.93 13,077 126,278,300 401,228,198,000 1 640 TMAS Temas Tbk. --M7---1 107 103 -4 -3.74 833 8,779,800 914,405,500 1 641 TMPO Tempo Intimedia Tbk. --U9---2 141 132 -9 -6.38 4 17,200 2,282,100 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---1 344 334 -10 -2.91 25 78,000 25,243,200 1 644 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 6 3,600 180,000 1 645 TOTL Total Bangun Persada Tbk. --M6---1 292 286 -6 -2.05 194 787,000 221,493,200 1 646 TOTO Surya Toto Indonesia Tbk. --U3---2 214 210 -4 -1.87 10 23,000 4,826,000 2 647 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 885 885 0 0.00 4,737 132,561,200 116,874,083,000 1 648 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,875 8,500 625 7.94 3,195 11,608,400 97,028,507,500 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---1 119 117 -2 -1.68 4 2,100 244,100 1 653 TRIN Perintis Triniti Properti Tbk. --U6---2 218 222 4 1.83 937 14,875,200 3,199,667,400 2 654 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 655 TRIS Trisula International Tbk. --U4---2 276 276 0 0.00 8 77,500 21,265,400 2 656 TRST Trias Sentosa Tbk. --U3---1 350 350 0 0.00 0 0 0 1 657 TRUK Guna Timur Raya Tbk. --U7---2 99 98 -1 -1.01 25 230,600 22,598,800 2 658 TRUS Trust Finance Indonesia Tbk --U8---2 350 350 0 0.00 0 0 0 2 659 TSPC Tempo Scan Pacific Tbk. --U5---1 1,170 1,175 5 0.43 9 25,700 30,068,500 1 660 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,990 2,960 -30 -1.00 4 1,800 5,328,000 2 661 TURI Tunas Ridean Tbk. --U9---1 1,370 1,350 -20 -1.46 4 98,500 137,025,000 1 662 UCID Uni-Charm Indonesia Tbk. --U4---1 1,300 1,330 30 2.31 242 691,900 910,792,500 1 663 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,380 1,400 20 1.45 168 270,200 378,156,000 1 664 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,280 3,270 -10 -0.30 1 100 327,000 1 665 UNIT Nusantara Inti Corpora Tbk --U4---2 147 143 -4 -2.72 6 5,300 753,900 2 666 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 54 53 -1 -1.85 30 159,400 8,512,600 1 667 UNTR United Tractors Tbk. --M9BX-1 16,400 16,250 -150 -0.91 3,555 2,610,400 42,297,940,000 1 668 UNVR Unilever Indonesia Tbk. --M5BX-1 6,925 7,100 175 2.53 4,839 10,220,900 72,280,592,500 1 669 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,765 1,760 -5 -0.28 9 46,600 82,227,500 2 670 VICO Victoria Investama Tbk. --U8---1 96 96 0 0.00 6 16,700 1,512,000 1 671 VINS Victoria Insurance Tbk. --U8---2 111 110 -1 -0.90 86 70,200 7,607,300 2 672 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 1 100 5,000 1 673 VOKS Voksel Electric Tbk. --U4---1 266 264 -2 -0.75 3 600 158,600 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 70 71 1 1.43 1 46,000 3,266,000 2 676 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 162 162 0 0.00 1,322 21,894,100 3,469,599,900 1 677 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 86 87 1 1.16 118 847,200 72,201,400 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---1 112 115 3 2.68 386 3,154,400 369,011,900 1 680 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 945 950 5 0.53 5,459 43,133,500 40,415,982,500 1 681 WINS Wintermar Offshore Marine Tbk. --U7---1 73 73 0 0.00 6 272,500 21,136,300 1 682 WOMF Wahana Ottomitra Multiartha Tbk. XDU8---1 198 198 0 0.00 33 38,900 7,252,600 1 683 WOOD Integra Indocabinet Tbk. --M5K--1 266 258 -8 -3.01 288 2,231,100 574,387,200 1 684 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 0 0.00 77 425,700 21,285,000 2 685 WSBP Waskita Beton Precast Tbk. --M3K--1 143 146 3 2.10 1,795 30,758,300 4,399,506,300 1 686 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 575 590 15 2.61 3,178 48,683,900 28,194,188,500 1 687 WTON Wijaya Karya Beton Tbk. XDM3K--1 228 234 6 2.63 813 7,809,800 1,783,933,000 1 688 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 4 1,700 85,000 2 689 YPAS Yanaprima Hastapersada Tbk --U3---2 226 226 0 0.00 0 0 0 2 690 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 176 176 0 0.00 1 100 17,600 2 691 ZBRA Zebra Nusantara Tbk --U9---2 50 50 0 0.00 3 20,000 1,000,000 2 692 ZINC Kapuas Prima Coal Tbk. --U2---2 169 158 -11 -6.51 1,192 42,673,200 6,974,219,700 2 693 ZONE Mega Perintis Tbk. --U4---2 418 418 0 0.00 35 90,400 37,626,600 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------