STOCK QUOTATION ------------------- DATE : Thursday, 23 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 5,675 5,675 0 0.00 1,549 2,129,100 12,213,697,500 1 2 ABBA Mahaka Media Tbk. --U9---2 50 50 0 0.00 2,574 43,476,800 2,253,357,000 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 1,470 1,470 0 0.00 0 0 0 1 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,330 1,380 50 3.76 4,793 15,970,200 22,614,210,000 1 6 ACST Acset Indonusa Tbk. --U6---1 258 268 10 3.88 429 2,149,300 578,250,400 1 7 ADES Akasha Wira International Tbk. --U5---2 740 735 -5 -0.68 33 40,000 30,264,500 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 585 570 -15 -2.56 1,102 5,648,300 3,283,525,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 5,775 5,825 50 0.87 617 413,900 2,419,990,000 1 10 ADMG Polychem Indonesia Tbk --U3---1 99 99 0 0.00 27 298,400 29,733,400 1 11 ADRO Adaro Energy Tbk. --M2BX-1 885 905 20 2.26 6,307 50,027,600 45,556,495,000 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 450 454 4 0.89 30 234,500 103,415,800 2 13 AGII Aneka Gas Industri Tbk. --M3---1 422 420 -2 -0.47 61 171,300 71,995,600 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 99 99 0 0.00 279 2,311,100 228,914,400 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 128 122 -6 -4.69 16 23,500 2,940,000 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 1 100 5,000 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 360 336 -24 -6.67 1 100 33,600 2 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,070 2,140 70 3.38 5,166 33,228,000 72,121,129,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 204 190 -14 -6.86 154 302,600 59,591,600 2 23 ALDO Alkindo Naratama Tbk. --U3---2 430 450 20 4.65 3 200,200 86,091,000 2 24 ALKA Alakasa Industrindo Tbk --U3---2 460 428 -32 -6.96 2 200 90,800 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 240 240 0 0.00 1 10,000 2,400,000 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---2 294 294 0 0.00 0 0 0 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 190 177 -13 -6.84 54 795,200 140,764,800 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 162 155 -7 -4.32 37 144,100 22,806,700 2 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,740 2,940 200 7.30 16 4,500 13,154,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 400 0 0.00 0 0 0 2 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,130 1,985 -145 -6.81 2 200 411,500 2 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 870 860 -10 -1.15 33 94,200 81,721,500 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 4 12,100 605,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 500 500 0 0.00 1 100 50,000 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 492 498 6 1.22 6,324 86,760,800 43,250,606,700 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 130 143 13 10.00 1 100 14,300 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 740 750 10 1.35 875 29,441,500 21,952,424,500 2 39 APII Arita Prima Indonesia Tbk. --U9---2 200 200 0 0.00 0 0 0 2 40 APLI Asiaplast Industries Tbk. --U3---1 110 103 -7 -6.36 3 600 61,900 1 41 APLN Agung Podomoro Land Tbk. --M6K--1 99 101 2 2.02 387 4,390,700 449,810,200 1 42 ARGO Argo Pantes Tbk --U4---2 825 825 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. --U2---2 625 650 25 4.00 3 6,000 3,900,000 2 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,495 1,495 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---1 392 390 -2 -0.51 43 169,500 65,454,600 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---2 885 905 20 2.26 39 53,000 48,665,000 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---1 810 810 0 0.00 26 20,600 16,256,500 1 53 ASII Astra International Tbk. --M4BX-1 3,640 3,760 120 3.30 9,261 85,068,700 317,463,905,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 103 100 -3 -2.91 3 5,000 502,500 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,180 1,185 5 0.42 17 13,800 16,377,000 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 390 368 -22 -5.64 318 11,359,700 4,251,775,800 2 57 ASRI Alam Sutera Realty Tbk. --M6---1 110 114 4 3.64 607 7,370,300 831,711,600 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--1 314 364 50 15.92 755 13,379,300 4,428,326,400 1 60 ATIC Anabatic Technologies Tbk. --U9---1 720 720 0 0.00 0 0 0 1 61 AUTO Astra Otoparts Tbk. --M4---1 795 800 5 0.63 105 289,700 230,676,500 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 0 0.00 7 24,800 1,240,000 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 1 1,000 50,000 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 420 416 -4 -0.95 32 206,900 84,161,400 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 53 53 0 0.00 14 77,500 4,036,000 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 600 615 15 2.50 1 100 61,500 2 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 0 0.00 0 0 0 1 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 4 3,800 190,000 2 69 BATA Sepatu Bata Tbk. --U4---1 615 615 0 0.00 0 0 0 1 70 BAYU Bayu Buana Tbk --U9---2 995 985 -10 -1.01 2 300 295,000 2 71 BBCA Bank Central Asia Tbk. XDM8B3-1 25,725 25,600 -125 -0.49 12,784 21,083,900 545,726,340,000 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 76 71 -5 -6.58 23 547,600 39,017,700 2 73 BBKP Bank Bukopin Tbk. --M8---1 117 117 0 0.00 403 3,095,000 360,072,300 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 1,100 1,100 0 0.00 103 2,824,000 3,076,030,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,020 4,020 0 0.00 6,642 38,191,400 154,117,644,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,790 2,800 10 0.36 19,086 216,170,700 614,587,604,000 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---2 173 161 -12 -6.94 1,464 1,198,900 193,022,900 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 900 880 -20 -2.22 3,737 47,071,500 42,046,135,000 1 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 262 272 10 3.82 48 90,600 24,531,400 1 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 174 177 3 1.72 14 47,500 8,390,700 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 1 100 5,000 2 85 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,290 2,410 120 5.24 1,521 4,385,600 10,342,644,000 1 86 BEEF Estika Tata Tiara Tbk. --M1---2 212 212 0 0.00 259 1,495,400 319,736,800 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 4 9,500 475,000 2 88 BELL Trisula Textile Industries Tbk. --U4---2 695 695 0 0.00 5 7,800 5,421,000 2 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 240 230 -10 -4.17 167 13,479,900 3,162,516,400 2 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 137 128 -9 -6.57 2,580 43,621,700 5,683,978,900 1 91 BFIN BFI Finance Indonesia Tbk. --M8---2 314 318 4 1.27 17 48,800 15,470,000 2 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 4 8,100 405,000 2 93 BHAT Bhakti Multi Artha Tbk. --U8---2 272 300 28 10.29 761 10,689,400 3,161,043,000 2 94 BHIT MNC Investama Tbk. --M9---1 50 51 1 2.00 62 1,098,300 55,502,600 1 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 206 0 0.00 0 0 0 2 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 0 0.00 0 0 0 2 97 BINA Bank Ina Perdana Tbk. --U8---1 995 960 -35 -3.52 21 42,600 41,719,000 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---1 995 985 -10 -1.01 156 271,100 269,189,500 1 101 BISI BISI International Tbk. --U1---1 870 910 40 4.60 60 242,600 216,889,000 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. CDM8K--1 935 945 10 1.07 1,195 12,000,000 11,328,155,000 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 545 580 35 6.42 2,318 20,990,200 12,075,416,500 1 104 BKDP Bukit Darmo Property Tbk --U6---2 51 50 -1 -1.96 4 5,400 270,000 2 105 BKSL Sentul City Tbk. --U6K--1 50 50 0 0.00 24 210,300 10,515,000 1 106 BKSW Bank QNB Indonesia Tbk. --U8---2 61 57 -4 -6.56 56 2,206,000 125,845,500 2 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 1 100 5,000 1 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 3,250 0 0.00 0 0 0 2 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 484 490 6 1.24 132 161,800 79,013,600 2 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 322 300 -22 -6.83 9 14,000 4,200,000 2 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,490 4,500 10 0.22 7,397 57,668,200 260,564,065,000 1 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 51 52 1 1.96 9 141,300 7,309,600 1 113 BMTR Global Mediacom Tbk. --M9K--1 208 218 10 4.81 898 14,908,300 3,228,258,000 1 114 BNBA Bank Bumi Arta Tbk. --U8---1 280 282 2 0.71 8 3,100 867,000 1 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 4 1,300 65,000 2 116 BNGA Bank CIMB Niaga Tbk. XDM8K--1 645 635 -10 -1.55 440 2,089,900 1,340,836,000 1 117 BNII Bank Maybank Indonesia Tbk. XDU8---1 142 144 2 1.41 39 43,800 6,251,300 1 118 BNLI Bank Permata Tbk. --M8K--1 1,220 1,235 15 1.23 820 6,756,000 8,314,129,500 1 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,545 1,545 0 0.00 0 0 0 2 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 146 137 -9 -6.16 16 25,400 3,518,100 2 121 BOLT Garuda Metalindo Tbk. --U4---2 760 710 -50 -6.58 1 100 71,000 2 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 95 89 -6 -6.32 75 424,000 37,736,000 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 76 71 -5 -6.58 11 51,900 3,906,900 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---1 195 194 -1 -0.51 652 6,811,900 1,335,858,700 1 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 4 13,100 655,000 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 1,210 1,280 70 5.79 13,803 155,761,000 195,251,501,000 1 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 685 685 0 0.00 2,492 21,917,600 15,297,096,000 1 132 BSIM Bank Sinarmas Tbk. --U8---1 480 478 -2 -0.42 7 4,900 2,323,600 1 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,550 1,600 50 3.23 4 3,200 4,810,000 2 134 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 1,750 0 0.00 0 0 0 2 135 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 0 0.00 1 100 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---2 153 146 -7 -4.58 6 3,500 511,900 2 138 BTPN Bank BTPN Tbk. --U8---1 1,845 1,880 35 1.90 61 40,900 75,861,000 1 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. CDM8XX-1 2,160 2,240 80 3.70 14,858 63,315,900 143,785,509,000 1 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 89 89 0 0.00 42 148,000 13,182,400 1 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,000 1,045 45 4.50 5 126,400 132,709,000 2 142 BULL Buana Lintas Lautan Tbk. --M7---1 155 157 2 1.29 387 81,792,700 12,846,141,100 1 143 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 78 465,100 23,255,000 2 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 56 67 11 19.64 33 82,700 5,510,700 2 145 BVIC Bank Victoria International Tbk. --U8---1 55 55 0 0.00 8 38,500 2,121,200 1 146 BWPT Eagle High Plantations Tbk. --U1---1 75 76 1 1.33 415 14,137,400 1,079,243,200 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 13 36,300 1,815,000 2 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 190 193 3 1.58 47 91,400 17,791,900 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---2 310 316 6 1.94 2,162 135,902,300 42,978,750,600 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 0 0.00 207 24,084,700 1,204,347,600 1 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 0 0.00 16 10,900 4,148,200 2 154 CASS Cardig Aero Services Tbk. --U7---2 530 525 -5 -0.94 2 200 104,500 2 155 CBMF Cahaya Bintang Medan Tbk. --U5---2 156 146 -10 -6.41 17 93,000 13,616,000 2 156 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 242 250 8 3.31 149 658,400 163,735,800 2 157 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,460 1,490 30 2.05 10 11,600 17,266,000 1 158 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 55 54 -1 -1.82 228 4,042,700 219,900,100 2 159 CFIN Clipan Finance Indonesia Tbk. --U8---1 174 176 2 1.15 18 1,100,200 193,535,200 1 160 CINT Chitose Internasional Tbk. --U5---2 270 268 -2 -0.74 13 95,500 25,404,400 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 55 53 -2 -3.64 15 66,000 3,493,000 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 2,360 2,200 -160 -6.78 31 64,400 150,559,000 2 165 CLEO Sariguna Primatirta Tbk. --M5K--1 418 422 4 0.96 597 5,754,000 2,426,105,400 1 166 CLPI Colorpak Indonesia Tbk. --U9---2 585 585 0 0.00 9 4,200 2,466,500 2 167 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 1,595 0 0.00 5 900 1,429,500 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 0 0 0 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---2 254 254 0 0.00 2 30,200 7,670,800 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 4,110 4,310 200 4.87 9,589 23,762,000 102,401,573,000 1 175 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 1 1,000 50,000 2 176 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 0 0 0 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 6 600 30,000 2 179 CSMI Cipta Selera Murni Tbk. --U9---2 172 172 0 0.00 119 856,000 144,727,700 2 180 CSRA Cisadane Sawit Raya Tbk. --U1---2 288 278 -10 -3.47 368 1,927,800 538,162,400 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-1 530 515 -15 -2.83 5,162 73,725,900 39,157,285,500 1 183 CTTH Citatah Tbk. --U2---2 51 50 -1 -1.96 7 6,000 300,200 2 184 DADA Diamond Citra Propertindo Tbk. --U6---2 310 322 12 3.87 246 2,877,100 904,182,400 2 185 DART Duta Anggada Realty Tbk. --U6---1 290 290 0 0.00 1 8,400 2,436,000 1 186 DAYA Duta Intidaya Tbk. --U9---2 600 590 -10 -1.67 1 2,000 1,180,000 2 187 DEAL Dewata Freightinternational Tbk. --U7---2 117 118 1 0.85 1,522 5,298,700 631,601,700 2 188 DEFI Danasupra Erapacific Tbk. --U8---2 1,850 1,855 5 0.27 7 7,000 12,992,500 2 189 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 3 500 25,000 1 190 DFAM Dafam Property Indonesia Tbk. --U9---2 422 422 0 0.00 0 0 0 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 15 230,400 54,372,000 1 194 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 740 740 0 0.00 46 58,100 43,046,500 2 195 DKFT Central Omega Resources Tbk. --M2---2 95 95 0 0.00 93 1,095,900 102,618,500 2 196 DLTA Delta Djakarta Tbk. --U5---1 4,600 4,600 0 0.00 2 200 920,000 1 197 DMAS Puradelta Lestari Tbk. CDM6K--1 188 186 -2 -1.06 4,554 157,057,300 29,194,997,700 1 198 DMMX Digital Mediatama Maxima Tbk. --U9---2 109 114 5 4.59 2,274 43,296,200 5,099,834,700 2 199 DMND Diamond Food Indonesia Tbk. --U5---1 950 950 0 0.00 6 1,200 1,135,000 1 200 DNAR Bank Oke Indonesia Tbk. --U8---1 290 270 -20 -6.90 2 800 216,000 1 201 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,480 3,480 0 0.00 1 200 696,000 2 202 DOID Delta Dunia Makmur Tbk. --M2---1 137 133 -4 -2.92 2,225 37,705,600 5,249,756,800 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 22 47,200 3,646,100 1 206 DSNG Dharma Satya Nusantara Tbk. --M1---1 318 318 0 0.00 38 631,400 201,099,400 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---1 374 388 14 3.74 54 105,500 40,587,200 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 3 1,500 3,270,000 1 211 DWGL Dwi Guna Laksana Tbk. --U9---2 204 210 6 2.94 13 3,500 746,400 2 212 DYAN Dyandra Media International Tbk. --M9---1 50 50 0 0.00 7 116,300 5,815,000 1 213 EAST Eastparc Hotel Tbk. --M9---2 63 62 -1 -1.59 45 299,800 18,688,300 2 214 ECII Electronic City Indonesia Tbk. --U9---2 670 670 0 0.00 12 9,400 6,298,000 2 215 EKAD Ekadharma International Tbk. --U3---1 840 850 10 1.19 35 47,100 39,928,000 1 216 ELSA Elnusa Tbk. --M2K--1 183 199 16 8.74 5,291 98,796,000 19,656,685,400 1 217 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 1 200 10,000 1 218 EMDE Megapolitan Developments Tbk. --U6---2 198 198 0 0.00 0 0 0 2 219 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,950 4,950 0 0.00 0 0 0 1 220 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 21 966,400 48,320,000 2 221 ENVY Envy Technologies Indonesia Tbk. --U9---2 150 140 -10 -6.67 119 848,500 118,790,000 2 222 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 1,850 0 0.00 1 300 555,000 2 223 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,200 1,225 25 2.08 11,725 62,958,100 79,444,615,000 1 224 ERTX Eratex Djaja Tbk. --U4---2 127 125 -2 -1.57 1 200 25,000 2 225 ESIP Sinergi Inti Plastindo Tbk. --U3---2 164 167 3 1.83 459 3,904,500 650,806,400 2 226 ESSA Surya Esa Perkasa Tbk. --M2K--1 136 149 13 9.56 534 5,104,900 744,325,300 1 227 ESTA Esta Multi Usaha Tbk. --U9---2 107 109 2 1.87 983 18,656,100 2,176,630,400 2 228 ESTI Ever Shine Tex Tbk. --U4---1 50 50 0 0.00 0 0 0 1 229 ETWA Eterindo Wahanatama Tbk --U3---1 50 50 0 0.00 37 225,000 11,250,000 1 230 EXCL XL Axiata Tbk. --M7BX-1 2,560 2,410 -150 -5.86 5,653 15,180,600 37,762,953,000 1 231 FAST Fast Food Indonesia Tbk. --U9---2 1,070 1,070 0 0.00 9 3,800 4,066,500 2 232 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 6,850 0 0.00 0 0 0 1 233 FILM MD Pictures Tbk. --U9---1 123 130 7 5.69 1,970 13,353,900 1,780,723,800 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---2 118 122 4 3.39 1,073 6,474,700 830,646,700 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 55,900 2,854,900 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 79 -2 -2.47 49 75,100 6,027,500 2 240 FORU Fortune Indonesia Tbk --U9---2 77 77 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 82 80 -2 -2.44 437 2,267,300 190,274,700 2 243 FREN Smartfren Telecom Tbk. --U7---1 108 101 -7 -6.48 17,257 418,975,200 46,055,289,000 1 244 FUJI Fuji Finance Indonesia Tbk. --U8---2 106 102 -4 -3.77 4 2,000 201,200 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 56 -1 -1.75 14 28,100 1,543,000 2 247 GDYR Goodyear Indonesia Tbk. --U4---1 1,510 1,510 0 0.00 0 0 0 1 248 GEMA Gema Grahasarana Tbk. --U9---2 360 360 0 0.00 66 233,500 82,347,000 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 44,300 44,425 125 0.28 3,560 1,123,000 50,040,897,500 1 251 GGRP Gunung Raja Paksi Tbk. --U3---2 258 244 -14 -5.43 4 600 152,000 2 252 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,470 1,470 0 0.00 0 0 0 1 253 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 182 179 -3 -1.65 1,562 19,096,800 3,474,097,000 1 254 GJTL Gajah Tunggal Tbk. --M4---1 326 328 2 0.61 121 1,062,200 348,380,200 1 255 GLOB Global Teleshop Tbk. --U9---2 286 266 -20 -6.99 12 37,000 9,842,000 2 256 GLVA Galva Technologies Tbk. --U9---2 220 214 -6 -2.73 52 34,100 7,200,200 2 257 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 74 74 0 0.00 155 2,137,500 157,613,500 1 258 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,600 16,975 -625 -3.55 1 200 3,395,000 2 259 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 181 181 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 1,240 1,255 15 1.21 30 22,500 28,045,500 1 262 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 263 GREN Evergreen Invesco Tbk. --U9---1 328 328 0 0.00 0 0 0 1 264 GSMF Equity Development Investment Tbk. --U8---2 105 99 -6 -5.71 18 7,300 804,600 2 265 GTBO Garda Tujuh Buana Tbk --U2---2 78 80 2 2.56 4 400 33,100 2 266 GWSA Greenwood Sejahtera Tbk. --U6---1 92 86 -6 -6.52 142 1,707,100 147,104,000 1 267 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 1 100 5,000 1 268 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 269 HDFA Radana Bhaskara Finance Tbk. --U8---1 159 160 1 0.63 1 100 16,000 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 2,400 2,490 90 3.75 284 703,400 1,727,506,000 1 273 HELI Jaya Trishindo Tbk. --U7---2 185 185 0 0.00 22 29,800 5,396,500 2 274 HERO Hero Supermarket Tbk. --U9---1 740 790 50 6.76 11 16,900 13,212,500 1 275 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,360 2,390 30 1.27 63 102,200 244,678,000 1 276 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 0 0.00 1 2,200 1,320,000 1 277 HKMU HK Metals Utama Tbk. --U9---1 84 84 0 0.00 487 7,267,200 617,868,500 1 278 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,575 1,560 -15 -0.95 5,307 25,480,600 39,866,290,500 1 279 HOKI Buyung Poetra Sembada Tbk. --U5K--1 700 700 0 0.00 1,047 18,048,800 12,629,610,500 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 76 81 5 6.58 10 8,300 655,300 1 282 HRME Menteng Heritage Realty Tbk. --U9---2 230 230 0 0.00 0 0 0 2 283 HRTA Hartadinata Abadi Tbk. --M5---1 238 244 6 2.52 1 100 24,400 1 284 HRUM Harum Energy Tbk. --M2K--1 1,305 1,265 -40 -3.07 250 366,600 465,860,000 1 285 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 19 1,900 95,000 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 10,025 10,150 125 1.25 2,472 5,175,900 52,574,572,500 1 289 ICON Island Concepts Indonesia Tbk. --U9---2 56 61 5 8.93 2 200 11,700 2 290 IDPR Indonesia Pondasi Raya Tbk. --U6---1 133 124 -9 -6.77 86 2,147,100 267,513,100 1 291 IFII Indonesia Fibreboard Industry Tbk. --U3---1 124 130 6 4.84 13 2,200 285,200 1 292 IFSH Ifishdeco Tbk. --U2---2 340 340 0 0.00 0 0 0 2 293 IGAR Champion Pacific Indonesia Tbk. --U3---1 234 228 -6 -2.56 15 122,000 28,027,000 1 294 IIKP Inti Agri Resources Tbk --U5---2 50 50 0 0.00 0 0 0 2 295 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 0 0.00 1 200 10,000 1 296 IKAN Era Mandiri Cemerlang Tbk. --U5---2 272 272 0 0.00 282 3,483,900 946,637,600 2 297 IKBI Sumi Indo Kabel Tbk. --U4---2 228 228 0 0.00 2 2,200 501,600 2 298 IMAS Indomobil Sukses Internasional Tbk. --M4---1 480 498 18 3.75 271 1,352,500 661,731,200 1 299 IMJS Indomobil Multi Jasa Tbk. --M8---1 147 147 0 0.00 15 193,900 28,500,300 1 300 IMPC Impack Pratama Industri Tbk. --U3---2 1,075 1,080 5 0.47 47 657,200 707,556,500 2 301 INAF Indofarma (Persero) Tbk. --U5---1 1,160 1,140 -20 -1.72 3,298 10,691,700 12,425,366,500 1 302 INAI Indal Aluminium Industry Tbk. --U3---2 316 340 24 7.59 10 12,100 3,965,400 2 303 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 11 1,700 85,000 2 304 INCI Intanwijaya Internasional Tbk --U3---1 376 376 0 0.00 0 0 0 1 305 INCO Vale Indonesia Tbk. --M2XX-1 2,390 2,390 0 0.00 2,112 7,813,500 18,691,923,000 1 306 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,300 6,525 225 3.57 4,761 10,046,800 64,835,847,500 1 307 INDO Royalindo Investa Wijaya Tbk. --U6---2 53 53 0 0.00 106 182,200 9,340,700 2 308 INDR Indo-Rama Synthetics Tbk. --U4---1 2,140 2,120 -20 -0.93 28 14,900 30,802,000 1 309 INDS Indospring Tbk. --M4---1 1,750 1,800 50 2.86 1 100 180,000 1 310 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 1 100 5,000 2 311 INDY Indika Energy Tbk. --M2K--1 715 710 -5 -0.70 1,971 9,748,700 7,299,578,500 1 312 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,100 5,150 50 0.98 3,025 4,890,900 25,087,752,000 1 313 INOV Inocycle Technology Group Tbk. --M3---2 298 280 -18 -6.04 18 42,400 11,935,000 2 314 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 0 0.00 15 51,000 2,550,000 1 315 INPP Indonesian Paradise Property Tbk. --U9---2 695 710 15 2.16 2 200 142,000 2 316 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,540 3,540 0 0.00 287 1,299,700 4,607,808,000 2 317 INRU Toba Pulp Lestari Tbk. --U3---2 930 930 0 0.00 0 0 0 2 318 INTA Intraco Penta Tbk. --U9---2 306 286 -20 -6.54 47 271,400 78,126,600 2 319 INTD Inter Delta Tbk --U9---2 188 188 0 0.00 0 0 0 2 320 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,400 10,975 -425 -3.73 2,879 2,813,300 31,332,075,000 1 321 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 302 304 2 0.66 232 1,086,200 329,959,000 2 322 IPCM Jasa Armada Indonesia Tbk. --U7---2 182 180 -2 -1.10 32 91,900 16,524,800 2 323 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 62 62 0 0.00 9 39,000 2,402,300 1 324 IPTV MNC Vision Networks Tbk. --U9---1 390 390 0 0.00 9,364 10,778,500 4,217,554,200 1 325 IRRA Itama Ranoraya Tbk. XDU9---2 550 535 -15 -2.73 484 4,932,700 2,655,708,500 2 326 ISAT Indosat Tbk. --M7K--1 2,110 2,030 -80 -3.79 4,182 10,184,200 21,428,770,000 1 327 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 128 128 0 0.00 273 1,560,100 199,939,900 1 328 ITIC Indonesian Tobacco Tbk. --U5---2 3,390 3,470 80 2.36 1,363 1,393,900 4,706,634,000 2 329 ITMA Sumber Energi Andalan Tbk. --U9---2 368 380 12 3.26 22 15,007,100 5,752,737,400 2 330 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,925 6,975 50 0.72 1,380 1,025,800 7,221,875,000 1 331 JAST Jasnita Telekomindo Tbk. --U7---2 204 190 -14 -6.86 48 69,400 13,354,600 2 332 JAWA Jaya Agra Wattie Tbk. --U1---1 67 67 0 0.00 27 156,000 10,354,600 1 333 JAYA Armada Berjaya Trans Tbk. --U7---2 60 59 -1 -1.67 77 135,200 8,187,800 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---2 438 438 0 0.00 11 12,000 5,242,000 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---2 276 258 -18 -6.52 8 5,700 1,480,600 2 340 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 900 930 30 3.33 8,459 53,389,000 50,348,299,500 1 341 JRPT Jaya Real Property Tbk. --M6K--1 384 384 0 0.00 205 6,288,100 2,414,538,200 1 342 JSKY Sky Energy Indonesia Tbk. --U4---1 96 97 1 1.04 519 5,606,700 537,009,100 1 343 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,640 2,580 -60 -2.27 4,632 12,667,100 33,157,758,000 1 344 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 920 0 0.00 1 200 184,000 2 345 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 820 820 0 0.00 8 121,700 99,794,000 2 346 KAEF Kimia Farma Tbk. --M5---1 1,310 1,290 -20 -1.53 6,240 20,099,800 26,718,887,000 1 347 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 0 0.00 1 100 5,000 2 348 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 0 0.00 15 49,900 2,495,000 2 349 KBAG Karya Bersama Anugerah Tbk. --U6---2 244 232 -12 -4.92 161 1,384,700 317,365,800 2 350 KBLI KMI Wire & Cable Tbk. --M4K--1 388 390 2 0.52 185 782,800 303,417,800 1 351 KBLM Kabelindo Murni Tbk. --U4---2 284 282 -2 -0.70 3 4,300 1,204,400 2 352 KBLV First Media Tbk. --U9---2 350 350 0 0.00 2 1,000 350,000 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---2 660 650 -10 -1.52 7 700 467,500 2 355 KEEN Kencana Energi Lestari Tbk. --M7---1 348 348 0 0.00 13 7,900 2,736,400 1 356 KEJU Mulia Boga Raya Tbk. --U5---2 720 740 20 2.78 4 1,200 892,000 2 357 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 0 0.00 2 2,000 100,000 2 358 KICI Kedaung Indah Can Tbk --U5---1 152 198 46 30.26 4 2,600 514,800 1 359 KIJA Kawasan Industri Jababeka Tbk. --M6---1 131 138 7 5.34 380 2,939,200 405,370,800 1 360 KINO Kino Indonesia Tbk. --M5---1 2,620 2,620 0 0.00 211 168,800 439,203,000 1 361 KIOS Kioson Komersial Indonesia Tbk. --U9---2 191 191 0 0.00 1 100 19,100 2 362 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 1,260 0 0.00 0 0 0 2 363 KKGI Resource Alam Indonesia Tbk. --U2---1 200 195 -5 -2.50 10 115,400 21,492,000 1 364 KLBF Kalbe Farma Tbk. --M5BX-1 1,250 1,265 15 1.20 9,207 51,439,800 65,160,684,000 1 365 KMTR Kirana Megatara Tbk. --U3---2 262 262 0 0.00 0 0 0 2 366 KOBX Kobexindo Tractors Tbk. --U9---1 82 83 1 1.22 54 184,000 15,197,900 1 367 KOIN Kokoh Inti Arebama Tbk --U9---2 99 124 25 25.25 6 34,100 3,383,900 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---2 540 545 5 0.93 16 24,600 13,372,000 2 370 KOTA DMS Propertindo Tbk. --U6---1 500 505 5 1.00 269 2,400,600 1,200,297,200 1 371 KPAL Steadfast Marine Tbk. --U4---1 90 89 -1 -1.11 1,133 8,567,100 847,290,100 1 372 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 13 8,900 445,000 2 373 KPIG MNC Land Tbk. --M9---2 115 115 0 0.00 28 1,160,800 133,471,100 2 374 KRAH Grand Kartech Tbk. --U4---2 600 560 -40 -6.67 39 22,200 13,229,000 2 375 KRAS Krakatau Steel (Persero) Tbk. --U3---1 163 163 0 0.00 123 1,573,100 258,512,500 1 376 KREN Kresna Graha Investama Tbk. --U9---1 169 158 -11 -6.51 5,991 57,426,300 9,953,121,900 1 377 LAND Trimitra Propertindo Tbk. --U6---2 370 346 -24 -6.49 28 249,900 98,733,000 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---2 310 314 4 1.29 3 3,000 940,000 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 2,740 2,800 60 2.19 125 83,100 232,548,000 1 384 LION Lion Metal Works Tbk. --U3---1 222 240 18 8.11 18 7,400 1,687,400 1 385 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 0 0.00 13 58,000 2,900,000 2 386 LMPI Langgeng Makmur Industri Tbk. --U5---2 82 78 -4 -4.88 12 3,100 253,700 2 387 LMSH Lionmesh Prima Tbk. --U3---2 242 250 8 3.31 5 1,500 372,800 2 388 LPCK Lippo Cikarang Tbk --U6---1 680 660 -20 -2.94 195 228,200 152,628,000 1 389 LPGI Lippo General Insurance Tbk. --U8---1 3,650 3,650 0 0.00 0 0 0 1 390 LPIN Multi Prima Sejahtera Tbk --U4---2 167 158 -9 -5.39 11 4,800 856,700 2 391 LPKR Lippo Karawaci Tbk. --M6K--1 130 130 0 0.00 897 9,178,400 1,202,527,500 1 392 LPLI Star Pacific Tbk --U9---2 82 82 0 0.00 0 0 0 2 393 LPPF Matahari Department Store Tbk. --M9XX-1 1,340 1,360 20 1.49 2,527 8,618,000 11,651,780,000 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 1,000 156,000 2 396 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 645 635 -10 -1.55 2,159 27,601,300 17,965,945,000 1 397 LTLS Lautan Luas Tbk. --U9---1 358 334 -24 -6.70 456 3,134,100 1,055,520,400 1 398 LUCK Sentral Mitra Informatika Tbk. --U9---2 360 362 2 0.56 121 335,400 119,595,200 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--1 550 570 20 3.64 8,710 55,614,800 33,604,029,000 1 402 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 4 3,600 180,000 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 1,870 2,250 380 20.32 292 661,600 1,345,002,500 2 405 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,690 1,690 0 0.00 0 0 0 2 406 MAPI Mitra Adiperkasa Tbk. --M9K--1 645 630 -15 -2.33 3,043 22,455,300 14,081,865,000 1 407 MARI Mahaka Radio Integra Tbk. --M9---2 148 149 1 0.68 8 11,300 1,673,600 2 408 MARK Mark Dynamics Indonesia Tbk. --U3---1 342 340 -2 -0.58 69 1,064,000 362,033,000 1 409 MASA Multistrada Arah Sarana Tbk. --U4---1 374 376 2 0.53 26 20,700 8,584,200 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 1,545 1,580 35 2.27 24 13,400 21,058,500 2 412 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 308 304 -4 -1.30 241 2,274,700 682,630,800 1 413 MBTO Martina Berto Tbk. --U5---1 73 68 -5 -6.85 28 39,700 2,760,300 1 414 MCAS M Cash Integrasi Tbk. --U9---2 970 980 10 1.03 68 31,400 30,921,000 2 415 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 103 102 -1 -0.97 212 1,772,000 184,110,900 1 416 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 1 100 5,000 1 417 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,285 1,270 -15 -1.17 2,243 77,675,900 99,785,898,500 2 418 MDKI Emdeki Utama Tbk. --U3---2 169 166 -3 -1.78 12 12,700 2,029,200 2 419 MDLN Modernland Realty Tbk. --M6---1 84 82 -2 -2.38 1,565 85,313,800 7,171,942,600 1 420 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 421 MEDC Medco Energi Internasional Tbk. --M2K--1 396 412 16 4.04 3,415 55,532,200 23,105,594,000 1 422 MEGA Bank Mega Tbk. --U8---1 6,300 6,300 0 0.00 0 0 0 1 423 MERK Merck Tbk. --U5---2 1,920 1,970 50 2.60 32 16,400 31,971,500 2 424 META Nusantara Infrastructure Tbk. --U7---1 97 91 -6 -6.19 192 8,188,300 776,511,900 1 425 MFIN Mandala Multifinance Tbk. --U8---2 1,145 1,145 0 0.00 0 0 0 2 426 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 685 640 -45 -6.57 7 700 448,000 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 98 1,736,200 1,139,849,500 1 429 MICE Multi Indocitra Tbk. --U9---2 340 318 -22 -6.47 14 9,400 3,011,800 2 430 MIDI Midi Utama Indonesia Tbk. --U9---2 1,300 1,300 0 0.00 0 0 0 2 431 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,950 1,940 -10 -0.51 1,122 1,431,500 2,778,272,500 1 432 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 4 1,000 50,000 2 433 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 0 0 0 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 2 1,500 75,000 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 11,200 125 1.13 4 600 6,720,000 1 438 MLIA Mulia Industrindo Tbk --U3---2 505 510 5 0.99 277 7,900,700 4,028,574,700 2 439 MLPL Multipolar Tbk. --M9---1 51 51 0 0.00 43 2,288,300 115,296,400 1 440 MLPT Multipolar Technology Tbk. --U9---1 338 360 22 6.51 16 16,700 5,884,200 1 441 MMLP Mega Manunggal Property Tbk. --M6---2 144 139 -5 -3.47 1 17,700 2,460,300 2 442 MNCN Media Nusantara Citra Tbk. --M9XX-1 930 935 5 0.54 17,889 61,166,600 57,410,997,000 1 443 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 1,100 0 0.00 2 3,000 3,300,000 2 444 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 500 515 15 3.00 345 646,200 327,122,100 1 445 MPOW Megapower Makmur Tbk. --U7---2 61 62 1 1.64 60 183,700 11,198,700 2 446 MPPA Matahari Putra Prima Tbk. --U9---1 105 105 0 0.00 124 726,400 77,702,500 1 447 MPRO Maha Properti Indonesia Tbk. --U6---2 920 920 0 0.00 0 0 0 2 448 MRAT Mustika Ratu Tbk. --U5---1 124 131 7 5.65 15 385,700 50,302,600 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---2 336 340 4 1.19 355 3,319,000 1,089,203,400 2 451 MSKY MNC Sky Vision Tbk. --U9---1 1,070 1,170 100 9.35 21 18,300 21,161,500 1 452 MTDL Metrodata Electronics Tbk. --M9K--1 1,005 1,015 10 1.00 407 343,000 349,511,500 1 453 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 1 600 30,000 2 454 MTLA Metropolitan Land Tbk. --U6---1 350 350 0 0.00 0 0 0 1 455 MTPS Meta Epsi Tbk. --U7---2 302 282 -20 -6.62 47 59,400 16,911,000 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 50 53 3 6.00 3 300 15,600 2 459 MYOH Samindo Resources Tbk. --U2---1 1,240 1,225 -15 -1.21 23 55,900 68,045,500 1 460 MYOR Mayora Indah Tbk. --M5KB-1 2,070 2,230 160 7.73 1,974 6,335,700 13,719,789,000 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 51 50 -1 -1.96 1 2,200 110,000 1 464 NASA Ayana Land International Tbk. --U9---2 200 200 0 0.00 1 100 20,000 2 465 NATO Nusantara Properti Internasional Tbk. --U9---2 785 740 -45 -5.73 88 13,818,900 10,157,037,000 2 466 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 110 110 0 0.00 0 0 0 2 467 NFCX NFC Indonesia Tbk. --U9---2 2,330 2,250 -80 -3.43 8 3,200 6,982,000 2 468 NICK Charnic Capital Tbk. --U9---2 326 344 18 5.52 3 400 138,000 2 469 NIKL Pelat Timah Nusantara Tbk. --U3---1 414 414 0 0.00 414 1,397,300 582,293,600 1 470 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 471 NIRO City Retail Developments Tbk. --U6---2 140 148 8 5.71 1 100 14,800 2 472 NISP Bank OCBC NISP Tbk. --U8---1 705 735 30 4.26 5 1,400 1,020,500 1 473 NOBU Bank Nationalnobu Tbk. --U8---1 1,200 1,120 -80 -6.67 9 5,600 6,356,000 1 474 NRCA Nusa Raya Cipta Tbk. --U6---1 280 280 0 0.00 8 6,800 1,923,800 1 475 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 2 600 30,000 2 476 NZIA Nusantara Almazia Tbk. --U6---1 164 153 -11 -6.71 10 12,700 1,944,000 1 477 OASA Protech Mitra Perkasa Tbk. --U7---2 280 280 0 0.00 0 0 0 2 478 OCAP Onix Capital Tbk. --U9---2 154 144 -10 -6.49 1 100 14,400 2 479 OKAS Ancora Indonesia Resources Tbk. --U9---2 50 50 0 0.00 6 202,100 10,105,000 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 94 95 1 1.06 275 4,450,900 430,431,800 2 482 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 1 100 5,000 1 483 PALM Provident Agro Tbk. --U1---2 186 186 0 0.00 0 0 0 2 484 PAMG Bima Sakti Pertiwi Tbk. --U6---1 70 90 20 28.57 4,635 57,371,100 4,876,277,300 1 485 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 70 70 0 0.00 13 14,300 1,001,000 2 486 PANR Panorama Sentrawisata Tbk. --U9---1 52 50 -2 -3.85 182 11,800,600 592,257,800 1 487 PANS Panin Sekuritas Tbk. --U8---1 735 710 -25 -3.40 89 76,100 55,919,000 1 488 PBID Panca Budi Idaman Tbk. --U3---1 905 905 0 0.00 4 4,200 3,796,500 1 489 PBRX Pan Brothers Tbk. --M4---1 184 185 1 0.54 63 244,400 45,382,000 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 2 300 65,400 2 492 PDES Destinasi Tirta Nusantara Tbk --U9---2 655 610 -45 -6.87 7 1,200 784,000 2 493 PEGE Panca Global Kapital Tbk. --U9---2 171 160 -11 -6.43 1 100 16,000 2 494 PEHA Phapros Tbk. --U5---2 950 955 5 0.53 33 20,800 19,876,500 2 495 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 765 770 5 0.65 7,375 121,051,000 94,302,997,500 1 496 PGJO Tourindo Guide Indonesia Tbk. --U----3 79 78 -1 -1.27 12 21,900 1,602,600 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---2 306 288 -18 -5.88 35 32,800 9,492,800 2 499 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 400 390 -10 -2.50 128 1,996,000 785,623,200 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 2,700 2,600 -100 -3.70 16 3,200 8,225,000 1 503 PMJS Putra Mandiri Jembar Tbk. --U9---2 130 131 1 0.77 17 585,800 76,243,300 2 504 PNBN Bank Pan Indonesia Tbk --M8K--1 765 770 5 0.65 75 397,400 306,011,000 1 505 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 2 2,200 110,000 1 506 PNIN Paninvest Tbk. --U8---1 720 715 -5 -0.69 17 39,500 28,328,000 1 507 PNLF Panin Financial Tbk. --M8K--1 184 180 -4 -2.17 635 21,953,900 3,954,862,000 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 54 54 0 0.00 5 10,700 567,400 2 510 POLI Pollux Investasi Internasional Tbk. --U6---2 1,195 1,125 -70 -5.86 3 300 336,000 2 511 POLL Pollux Properti Indonesia Tbk. --U6---1 6,325 6,300 -25 -0.40 393 446,100 2,734,192,500 1 512 POLU Golden Flower Tbk. --U4---2 1,260 1,185 -75 -5.95 2 300 368,500 2 513 POLY Asia Pacific Fibers Tbk --U4---2 50 50 0 0.00 1 100 5,000 2 514 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 2 300 15,000 2 515 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 600 0 0.00 1 100 60,000 2 516 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 2 200 10,000 2 517 POWR Cikarang Listrindo Tbk. --M7---2 670 660 -10 -1.49 101 220,400 146,701,000 2 518 PPRE PP Presisi Tbk. --U7---1 130 130 0 0.00 2,587 19,320,600 2,495,912,800 1 519 PPRO PP Properti Tbk. --U6K--1 50 50 0 0.00 316 13,970,700 700,355,700 1 520 PRAS Prima Alloy Steel Universal Tbk. --U4---1 149 158 9 6.04 1 100 15,800 1 521 PRDA Prodia Widyahusada Tbk. --U9---1 3,150 3,300 150 4.76 26 6,700 21,971,000 1 522 PRIM Royal Prima Tbk. --U9---2 278 318 40 14.39 10 5,600 1,732,600 2 523 PSAB J Resources Asia Pasifik Tbk. --M2---2 192 193 1 0.52 1,634 20,809,100 4,040,908,000 2 524 PSDN Prasidha Aneka Niaga Tbk --U5---2 126 118 -8 -6.35 6 1,100 134,200 2 525 PSGO Palma Serasih Tbk. --U1---2 108 101 -7 -6.48 31 28,500 2,905,000 2 526 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 527 PSSI Pelita Samudera Shipping Tbk. --U7---1 142 141 -1 -0.70 17 69,400 9,575,200 1 528 PTBA Bukit Asam Tbk. --M2BX-1 1,855 1,890 35 1.89 5,254 25,778,600 48,915,429,000 1 529 PTIS Indo Straits Tbk. --U7---1 64 64 0 0.00 0 0 0 1 530 PTPP PP (Persero) Tbk. --M6XX-1 655 635 -20 -3.05 2,598 31,521,800 20,382,085,000 1 531 PTPW Pratama Widya Tbk. --U7---2 700 690 -10 -1.43 1 2,400 1,656,000 2 532 PTRO Petrosea Tbk. --M2---1 1,315 1,275 -40 -3.04 813 1,853,900 2,325,064,000 1 533 PTSN Sat Nusapersada Tbk --M4---1 168 172 4 2.38 104 491,000 83,722,800 1 534 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 4,240 -310 -6.81 1 100 424,000 2 535 PUDP Pudjiadi Prestige Tbk. --U9---1 202 202 0 0.00 0 0 0 1 536 PURA Putra Rajawali Kencana Tbk. --U7---2 81 81 0 0.00 2,962 13,768,900 1,100,270,400 2 537 PURE Trinitan Metals and Minerals Tbk. --U3---1 99 103 4 4.04 546 2,898,500 295,219,300 1 538 PWON Pakuwon Jati Tbk. --M6B3-1 376 376 0 0.00 2,528 28,621,600 10,874,329,400 1 539 PYFA Pyridam Farma Tbk --U5---2 185 188 3 1.62 18 692,300 130,138,300 2 540 PZZA Sarimelati Kencana Tbk. --U9---1 600 615 15 2.50 255 410,700 255,959,500 1 541 RAJA Rukun Raharja Tbk. --M7---1 88 94 6 6.82 1,718 16,268,700 1,508,657,400 1 542 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 550 560 10 1.82 804 4,248,900 2,365,931,000 1 543 RANC Supra Boga Lestari Tbk. --U9---1 310 324 14 4.52 21 332,800 107,137,600 1 544 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 1 5,900 295,000 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 70 70 0 0.00 31,895 406,234,500 27,917,279,400 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---1 111 109 -2 -1.80 26 150,800 15,697,500 1 549 RIGS Rig Tenders Indonesia Tbk. --U7---2 200 200 0 0.00 0 0 0 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---2 434 424 -10 -2.30 82 279,200 119,342,600 2 552 RMBA Bentoel Internasional Investama Tbk. --U5---1 250 268 18 7.20 4 7,400 1,923,600 1 553 RODA Pikko Land Development Tbk. --U6---2 50 50 0 0.00 1 100 5,000 2 554 RONY Aesler Grup Internasional Tbk. --U9---2 288 268 -20 -6.94 17 29,000 7,772,000 2 555 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,225 1,230 5 0.41 106 787,900 966,471,000 1 556 RUIS Radiant Utama Interinsco Tbk. --U2---2 180 168 -12 -6.67 10 7,300 1,235,500 2 557 SAFE Steady Safe Tbk --U7---2 206 192 -14 -6.80 41 249,500 48,518,800 2 558 SAME Sarana Meditama Metropolitan Tbk. --M9---2 135 138 3 2.22 4 9,400 1,206,400 2 559 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 378 378 0 0.00 55 230,500 86,306,800 1 560 SAPX Satria Antaran Prima Tbk. --U7---2 1,145 1,145 0 0.00 2 500 564,500 2 561 SATU Kota Satu Properti Tbk. --U6---2 54 52 -2 -3.70 4 28,700 1,464,200 2 562 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 121 123 2 1.65 1,677 12,811,200 1,559,003,200 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-1 750 815 65 8.67 3,881 49,516,800 39,388,702,500 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 0 0 0 2 567 SDPC Millennium Pharmacon International Tbk. --U9---1 94 94 0 0.00 13 15,600 1,439,700 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---2 715 715 0 0.00 3 2,500 1,787,500 2 570 SGRO Sampoerna Agro Tbk. --U1---1 2,510 2,510 0 0.00 19 19,700 49,392,000 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---2 675 670 -5 -0.74 68 415,900 279,323,500 2 573 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,180 1,190 10 0.85 1,064 3,376,200 4,041,098,000 1 574 SILO Siloam International Hospitals Tbk. --M9K--1 4,600 4,710 110 2.39 147 63,400 297,552,000 1 575 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 576 SIMP Salim Ivomas Pratama Tbk. --M1---1 210 206 -4 -1.90 337 3,014,000 633,999,400 1 577 SINI Singaraja Putra Tbk. --U3---2 1,295 1,295 0 0.00 0 0 0 2 578 SIPD Sierad Produce Tbk. --U3---2 1,000 1,050 50 5.00 10 23,900 25,028,500 2 579 SKBM Sekar Bumi Tbk. --U5---2 280 280 0 0.00 3 400 112,400 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---2 460 452 -8 -1.74 27 291,600 132,638,400 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 4,730 -20 -0.42 48 268,400 1,277,935,000 2 584 SMAR Smart Tbk. --U1---2 2,840 2,860 20 0.70 7 1,000 2,860,000 2 585 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 318 296 -22 -6.92 4,538 34,104,800 10,567,496,400 1 586 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,040 1,300 260 25.00 133 297,800 386,080,000 1 587 SMDM Suryamas Dutamakmur Tbk. --U6---2 74 80 6 8.11 15 82,200 6,425,900 2 588 SMDR Samudera Indonesia Tbk. --U7---1 142 143 1 0.70 17 74,500 10,587,300 1 589 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,900 6,900 0 0.00 8,217 16,136,600 114,404,560,000 1 590 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 183 183 0 0.00 12 160,400 28,480,900 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 87 -1 -1.14 4 101,800 8,558,200 2 593 SMRA Summarecon Agung Tbk. --M6K--1 430 440 10 2.33 2,378 34,952,700 15,395,760,800 1 594 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 595 SMSM Selamat Sempurna Tbk. --U4K--1 1,395 1,300 -95 -6.81 106 676,900 897,790,500 1 596 SOCI Soechi Lines Tbk. --M7---1 123 122 -1 -0.81 1,284 16,215,500 1,999,268,600 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---2 418 418 0 0.00 0 0 0 2 599 SOTS Satria Mega Kencana Tbk. --U9---2 218 214 -4 -1.83 2 200 43,200 2 600 SPMA Suparma Tbk. --U3---1 278 276 -2 -0.72 4 1,500 414,000 1 601 SPTO Surya Pertiwi Tbk. --M9K--2 560 540 -20 -3.57 33 130,800 70,067,500 2 602 SQMI Wilton Makmur Indonesia Tbk. --U9---2 206 206 0 0.00 1,703 15,310,700 3,275,805,800 2 603 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 142 160 18 12.68 100 219,200 33,603,500 1 604 SRIL Sri Rejeki Isman Tbk. --M4LK-1 158 160 2 1.27 619 9,734,200 1,552,065,500 1 605 SRSN Indo Acidatama Tbk --U3---1 55 53 -2 -3.64 308 6,531,600 350,698,400 1 606 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,990 2,900 -90 -3.01 176 139,500 405,710,000 2 607 SSIA Surya Semesta Internusa Tbk. --M6K--1 284 310 26 9.15 4,082 56,028,700 17,319,549,200 1 608 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 915 905 -10 -1.09 116 8,366,100 7,674,237,000 1 609 SSTM Sunson Textile Manufacture Tbk --U4---2 492 500 8 1.63 1 100 50,000 2 610 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 0 0.00 7 100,400 13,854,000 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 2,830 2,830 0 0.00 0 0 0 2 616 SWAT Sriwahana Adityakarta Tbk. --U3---2 95 95 0 0.00 21 42,500 4,133,000 2 617 TALF Tunas Alfin Tbk. --U3---2 260 268 8 3.08 4 5,300 1,378,800 2 618 TAMA Lancartama Sejati Tbk. --U6---2 142 139 -3 -2.11 16 19,800 2,719,300 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 1,105 1,080 -25 -2.26 2,015 53,309,600 59,137,842,000 1 623 TBLA Tunas Baru Lampung Tbk. --M5---1 505 530 25 4.95 147 734,500 377,712,000 1 624 TBMS Tembaga Mulia Semanan Tbk. --U3---2 585 600 15 2.56 2 4,300 2,580,000 2 625 TCID Mandom Indonesia Tbk. --U5---1 9,475 9,450 -25 -0.26 28 7,100 65,892,500 1 626 TCPI Transcoal Pacific Tbk. --U7---2 4,550 4,660 110 2.42 6,225 10,317,800 47,629,491,000 2 627 TDPM Tridomain Performance Materials Tbk. --M3K--1 125 117 -8 -6.40 101 1,512,000 177,360,600 1 628 TEBE Dana Brata Luhur Tbk. --M7---2 1,605 1,600 -5 -0.31 1 300 480,000 2 629 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 128 128 0 0.00 4,543 97,844,500 12,747,101,400 1 630 TFAS Telefast Indonesia Tbk. --U9---2 179 177 -2 -1.12 10 19,400 3,311,100 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 89 83 -6 -6.74 2,816 1,169,700 97,085,100 1 634 TIFA Tifa Finance Tbk. --U8---2 196 191 -5 -2.55 6 40,300 7,677,100 2 635 TINS Timah Tbk. --M2K--1 460 462 2 0.43 784 6,542,500 3,058,022,600 1 636 TIRA Tira Austenite Tbk --U9---2 260 260 0 0.00 0 0 0 2 637 TIRT Tirta Mahakam Resources Tbk --U3---1 52 56 4 7.69 1 1,000 56,000 1 638 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,100 4,920 -180 -3.53 2,266 2,745,000 13,806,646,000 1 639 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,160 3,070 -90 -2.85 12,527 117,391,500 371,158,013,000 1 640 TMAS Temas Tbk. --M7---1 103 102 -1 -0.97 214 1,917,600 193,004,800 1 641 TMPO Tempo Intimedia Tbk. --U9---2 132 132 0 0.00 0 0 0 2 642 TNCA Trimuda Nuansa Citra Tbk. --U7---2 212 210 -2 -0.94 2 200 40,800 2 643 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 330 -4 -1.20 8 37,600 12,395,000 1 644 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 4 2,200 110,000 1 645 TOTL Total Bangun Persada Tbk. --M6---1 286 286 0 0.00 99 767,300 222,065,400 1 646 TOTO Surya Toto Indonesia Tbk. --U3---2 210 214 4 1.90 18 354,400 75,728,400 2 647 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 885 880 -5 -0.56 3,280 73,619,300 64,737,223,500 1 648 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,500 8,600 100 1.18 1,310 5,087,600 43,745,020,000 2 649 TPMA Trans Power Marine Tbk. --U7---2 292 292 0 0.00 2 200 58,400 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---1 117 117 0 0.00 15 11,000 1,307,200 1 653 TRIN Perintis Triniti Properti Tbk. --U6---2 222 222 0 0.00 761 14,729,800 3,218,768,800 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 11 53,000 15,291,400 2 656 TRST Trias Sentosa Tbk. --U3---1 350 350 0 0.00 2 20,000 7,020,000 1 657 TRUK Guna Timur Raya Tbk. --U7---2 98 102 4 4.08 139 2,292,000 231,245,800 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 1,175 1,180 5 0.43 20 52,100 61,355,000 1 660 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,960 3,100 140 4.73 5 30,000 92,986,000 2 661 TURI Tunas Ridean Tbk. --U9---1 1,350 1,350 0 0.00 0 0 0 1 662 UCID Uni-Charm Indonesia Tbk. --U4---1 1,330 1,355 25 1.88 179 288,300 388,837,500 1 663 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,400 1,400 0 0.00 182 1,634,500 2,291,307,000 1 664 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,270 3,300 30 0.92 2 200 660,000 1 665 UNIT Nusantara Inti Corpora Tbk --U4---2 143 144 1 0.70 7 43,500 6,237,900 2 666 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 53 53 0 0.00 33 97,900 5,118,200 1 667 UNTR United Tractors Tbk. --M9BX-1 16,250 16,200 -50 -0.31 4,555 4,209,900 68,688,997,500 1 668 UNVR Unilever Indonesia Tbk. --M5BX-1 7,100 7,500 400 5.63 13,500 26,530,100 198,101,032,500 1 669 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,760 1,760 0 0.00 8 42,400 74,624,000 2 670 VICO Victoria Investama Tbk. --U8---1 96 90 -6 -6.25 3 16,200 1,459,300 1 671 VINS Victoria Insurance Tbk. --U8---2 110 112 2 1.82 8 1,100 122,800 2 672 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 3 300 15,000 1 673 VOKS Voksel Electric Tbk. --U4---1 264 268 4 1.52 2 900 241,200 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 71 71 0 0.00 0 0 0 2 676 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 162 160 -2 -1.23 843 12,655,800 2,056,769,400 1 677 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 87 87 0 0.00 119 777,700 67,770,900 1 678 WICO Wicaksana Overseas International Tbk. --U9---2 600 560 -40 -6.67 2 600 336,000 2 679 WIIM Wismilak Inti Makmur Tbk. --M5---1 115 114 -1 -0.87 120 680,400 77,738,000 1 680 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 950 920 -30 -3.16 4,419 26,633,800 24,989,877,500 1 681 WINS Wintermar Offshore Marine Tbk. --U7---1 73 80 7 9.59 2 1,100 88,000 1 682 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 198 198 0 0.00 22 32,500 6,339,500 1 683 WOOD Integra Indocabinet Tbk. --M5K--1 258 260 2 0.78 228 842,100 218,661,600 1 684 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 0 0.00 12 131,500 6,575,000 2 685 WSBP Waskita Beton Precast Tbk. --M3K--1 146 145 -1 -0.68 1,327 23,949,200 3,494,446,000 1 686 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 590 575 -15 -2.54 2,437 25,949,200 15,204,988,500 1 687 WTON Wijaya Karya Beton Tbk. XDM3K--1 234 224 -10 -4.27 914 9,164,000 2,095,231,800 1 688 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 3 700 35,000 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 0 0 0 2 691 ZBRA Zebra Nusantara Tbk --U9---2 50 50 0 0.00 0 0 0 2 692 ZINC Kapuas Prima Coal Tbk. --U2---2 158 147 -11 -6.96 1,587 35,638,600 5,490,940,300 2 693 ZONE Mega Perintis Tbk. --U4---2 418 416 -2 -0.48 22 53,700 22,381,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------