STOCK QUOTATION ------------------- DATE : Friday, 24 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 5,475 -200 -3.52 1,445 2,346,300 13,074,240,000 1 2 ABBA Mahaka Media Tbk. --U9---2 50 50 0 0.00 96 3,488,600 175,481,800 2 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 5,575 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. --U9---1 1,470 1,470 0 0.00 0 0 0 1 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,380 1,390 10 0.72 3,249 14,962,300 20,934,064,500 1 6 ACST Acset Indonusa Tbk. --U6---1 268 266 -2 -0.75 192 726,900 193,679,400 1 7 ADES Akasha Wira International Tbk. --U5---2 735 730 -5 -0.68 16 54,600 40,300,500 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 570 535 -35 -6.14 1,614 15,803,800 8,545,929,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 5,825 5,625 -200 -3.43 513 305,100 1,733,732,500 1 10 ADMG Polychem Indonesia Tbk --U3---1 99 98 -1 -1.01 46 100,800 9,838,400 1 11 ADRO Adaro Energy Tbk. --M2BX-1 905 875 -30 -3.31 10,648 98,736,600 91,805,485,000 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 454 452 -2 -0.44 35 234,000 101,793,600 2 13 AGII Aneka Gas Industri Tbk. --M3---1 420 414 -6 -1.43 67 101,000 41,827,400 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 99 97 -2 -2.02 315 3,619,000 353,400,100 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 122 120 -2 -1.64 21 12,500 1,515,900 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 0 0.00 0 0 0 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---2 336 356 20 5.95 1 100 35,600 2 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,140 2,030 -110 -5.14 2,356 18,824,800 39,033,488,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 190 196 6 3.16 86 376,800 72,599,400 2 23 ALDO Alkindo Naratama Tbk. --U3---2 450 420 -30 -6.67 2 125,100 55,542,000 2 24 ALKA Alakasa Industrindo Tbk --U3---2 428 428 0 0.00 0 0 0 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 240 240 0 0.00 2 200 48,000 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---2 294 274 -20 -6.80 1 4,000 1,096,000 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 177 189 12 6.78 74 252,600 44,801,400 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 155 166 11 7.10 53 52,700 8,751,200 2 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,940 2,940 0 0.00 0 0 0 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 1,985 2,150 165 8.31 1 100 215,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 860 830 -30 -3.49 29 87,600 72,720,000 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 6 16,800 840,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 500 500 0 0.00 0 0 0 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 498 494 -4 -0.80 5,671 86,275,300 43,133,529,900 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 143 145 2 1.40 2 200 29,500 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 750 750 0 0.00 730 36,707,600 27,675,263,500 2 39 APII Arita Prima Indonesia Tbk. --U9---2 200 200 0 0.00 0 0 0 2 40 APLI Asiaplast Industries Tbk. --U3---1 103 96 -7 -6.80 13 96,800 9,295,300 1 41 APLN Agung Podomoro Land Tbk. --M6K--1 101 99 -2 -1.98 264 2,561,800 255,663,100 1 42 ARGO Argo Pantes Tbk --U4---2 825 825 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. --U2---2 650 670 20 3.08 1 1,000 670,000 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---1 390 416 26 6.67 63 925,100 387,146,600 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---2 905 905 0 0.00 4 5,300 4,796,500 2 50 ASBI Asuransi Bintang Tbk. --U8---2 260 260 0 0.00 0 0 0 2 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 920 915 -5 -0.54 1 100 91,500 1 52 ASGR Astra Graphia Tbk. --U9---1 810 800 -10 -1.23 30 523,100 418,551,500 1 53 ASII Astra International Tbk. --M4BX-1 3,760 3,630 -130 -3.46 7,380 49,597,000 182,198,817,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 100 93 -7 -7.00 66 3,674,300 342,733,000 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,185 1,155 -30 -2.53 16 17,200 20,045,500 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 368 372 4 1.09 738 15,936,700 5,836,061,000 2 57 ASRI Alam Sutera Realty Tbk. --M6---1 114 112 -2 -1.75 791 11,416,100 1,306,589,800 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--1 364 340 -24 -6.59 248 2,965,700 1,015,429,000 1 60 ATIC Anabatic Technologies Tbk. --U9---1 720 720 0 0.00 0 0 0 1 61 AUTO Astra Otoparts Tbk. --M4---1 800 780 -20 -2.50 163 463,300 363,690,500 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 0 0.00 12 832,300 41,615,000 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 1 100 5,000 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 416 420 4 0.96 31 82,000 33,997,800 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 53 52 -1 -1.89 64 682,900 36,266,600 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 615 650 35 5.69 5 8,400 5,226,000 2 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 0 0.00 1 500 25,000 1 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 10 21,900 1,095,000 2 69 BATA Sepatu Bata Tbk. --U4---1 615 615 0 0.00 0 0 0 1 70 BAYU Bayu Buana Tbk --U9---2 985 960 -25 -2.54 2 1,500 1,450,000 2 71 BBCA Bank Central Asia Tbk. XDM8B3-1 25,600 24,600 -1,000 -3.91 24,438 26,229,900 656,055,532,500 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 71 69 -2 -2.82 37 861,300 58,433,100 2 73 BBKP Bank Bukopin Tbk. --M8---1 117 115 -2 -1.71 297 4,177,300 477,602,800 1 74 BBLD Buana Finance Tbk. --U8---2 410 404 -6 -1.46 5 2,700 1,041,200 2 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,100 1,095 -5 -0.45 72 2,732,300 2,966,561,500 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,020 3,800 -220 -5.47 11,811 50,322,500 195,427,375,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,800 2,630 -170 -6.07 36,414 293,711,300 789,443,181,000 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---2 161 150 -11 -6.83 798 1,595,400 239,310,000 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 880 830 -50 -5.68 6,894 62,521,900 52,794,709,000 1 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 272 270 -2 -0.74 45 133,500 35,457,600 1 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 177 180 3 1.69 27 87,200 15,748,800 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 4 3,900 195,000 2 85 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,410 2,420 10 0.41 3,777 7,274,900 17,809,273,000 1 86 BEEF Estika Tata Tiara Tbk. --M1---2 212 198 -14 -6.60 424 3,006,800 602,274,400 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 151 4,611,400 230,570,000 2 88 BELL Trisula Textile Industries Tbk. --U4---2 695 690 -5 -0.72 5 20,000 13,839,000 2 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 230 236 6 2.61 398 27,441,200 6,457,806,200 2 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 128 120 -8 -6.25 1,961 71,961,900 8,773,211,000 1 91 BFIN BFI Finance Indonesia Tbk. --M8---2 318 316 -2 -0.63 20 513,700 163,363,200 2 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 4 14,300 715,000 2 93 BHAT Bhakti Multi Artha Tbk. --U8---2 300 298 -2 -0.67 193 1,718,600 503,055,600 2 94 BHIT MNC Investama Tbk. --M9---1 51 50 -1 -1.96 170 7,250,300 362,555,100 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 2 900 45,000 2 97 BINA Bank Ina Perdana Tbk. --U8---1 960 980 20 2.08 1 500 490,000 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 3 300 15,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 1 100 5,000 2 100 BIRD Blue Bird Tbk. --M7---1 985 975 -10 -1.02 185 1,312,100 1,293,582,500 1 101 BISI BISI International Tbk. --U1---1 910 895 -15 -1.65 38 115,400 102,260,500 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. CDM8K--1 945 915 -30 -3.17 3,998 36,387,200 33,213,431,500 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 580 555 -25 -4.31 1,450 8,248,700 4,672,651,000 1 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 0 0.00 3 10,000 500,000 2 105 BKSL Sentul City Tbk. --U6K--1 50 50 0 0.00 17 109,900 5,495,000 1 106 BKSW Bank QNB Indonesia Tbk. --U8---2 57 54 -3 -5.26 68 613,800 33,282,600 2 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 10 14,300 715,000 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---2 490 490 0 0.00 117 121,700 59,612,400 2 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 300 280 -20 -6.67 15 26,500 7,420,000 2 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,500 4,280 -220 -4.89 11,639 65,815,700 285,981,181,000 1 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 54 2 3.85 19 6,400 346,500 1 113 BMTR Global Mediacom Tbk. --M9K--1 218 212 -6 -2.75 1,040 14,298,500 3,053,685,200 1 114 BNBA Bank Bumi Arta Tbk. --U8---1 282 284 2 0.71 26 150,600 41,922,200 1 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 4 1,000 50,000 2 116 BNGA Bank CIMB Niaga Tbk. XDM8K--1 635 630 -5 -0.79 420 1,942,700 1,236,161,500 1 117 BNII Bank Maybank Indonesia Tbk. XDU8---1 144 144 0 0.00 29 214,900 30,580,000 1 118 BNLI Bank Permata Tbk. --M8K--1 1,235 1,220 -15 -1.21 729 9,379,200 11,429,958,500 1 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,545 1,545 0 0.00 73 6,513,600 10,063,425,500 2 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 137 140 3 2.19 20 23,400 3,130,500 2 121 BOLT Garuda Metalindo Tbk. --U4---2 710 710 0 0.00 0 0 0 2 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 89 83 -6 -6.74 7,701 112,599,300 10,792,247,900 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 71 83 12 16.90 251 577,800 45,370,200 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---1 194 189 -5 -2.58 667 6,138,100 1,169,642,100 1 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 11 232,700 11,635,000 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 1,280 1,240 -40 -3.12 7,526 81,105,000 103,971,701,000 1 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 685 660 -25 -3.65 1,712 14,500,100 9,736,195,000 1 132 BSIM Bank Sinarmas Tbk. --U8---1 478 478 0 0.00 6 31,100 14,866,200 1 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,600 1,600 0 0.00 0 0 0 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 2 800 40,000 2 136 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. --U3---2 146 142 -4 -2.74 16 11,200 1,620,100 2 138 BTPN Bank BTPN Tbk. --U8---1 1,880 1,810 -70 -3.72 64 89,000 164,857,000 1 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. CDM8XX-1 2,240 2,090 -150 -6.70 9,230 32,379,600 68,877,173,000 1 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 89 90 1 1.12 74 369,100 33,395,600 1 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,045 1,045 0 0.00 0 0 0 2 142 BULL Buana Lintas Lautan Tbk. --M7---1 157 153 -4 -2.55 795 86,244,800 13,588,737,400 1 143 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 80 2,578,700 128,935,000 2 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 67 63 -4 -5.97 27 87,900 5,616,500 2 145 BVIC Bank Victoria International Tbk. --U8---1 55 55 0 0.00 8 38,300 2,076,100 1 146 BWPT Eagle High Plantations Tbk. --U1---1 76 74 -2 -2.63 199 3,653,500 273,239,700 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 8 42,500 2,125,000 2 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 193 187 -6 -3.11 41 73,500 13,880,800 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---2 316 316 0 0.00 2,474 148,870,500 47,570,671,200 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 0 0.00 802 62,141,300 3,207,566,500 1 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 0 0.00 12 9,200 3,512,600 2 154 CASS Cardig Aero Services Tbk. --U7---2 525 525 0 0.00 0 0 0 2 155 CBMF Cahaya Bintang Medan Tbk. --U5---2 146 144 -2 -1.37 17 18,500 2,530,800 2 156 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 250 252 2 0.80 123 710,100 177,171,400 2 157 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,490 1,520 30 2.01 22 29,900 44,476,000 1 158 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 54 55 1 1.85 171 2,590,900 141,820,500 2 159 CFIN Clipan Finance Indonesia Tbk. --U8---1 176 175 -1 -0.57 14 92,400 16,188,400 1 160 CINT Chitose Internasional Tbk. CDU5---2 268 272 4 1.49 21 94,000 25,185,400 2 161 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 1,650 0 0.00 1 1,200 1,980,000 2 162 CITY Natura City Developments Tbk. --U6---1 53 51 -2 -3.77 14 64,700 3,265,200 1 163 CKRA Cakra Mineral Tbk. --U2---2 76 76 0 0.00 0 0 0 2 164 CLAY Citra Putra Realty Tbk. --U9---2 2,200 2,480 280 12.73 41 76,300 175,377,000 2 165 CLEO Sariguna Primatirta Tbk. --M5K--1 422 450 28 6.64 2,594 16,654,200 7,397,638,800 1 166 CLPI Colorpak Indonesia Tbk. --U9---2 585 640 55 9.40 19 49,300 31,481,500 2 167 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 1,595 0 0.00 7 1,200 1,916,500 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 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---2 254 260 6 2.36 1 100 26,000 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 4,310 4,080 -230 -5.34 5,979 12,681,300 53,239,160,000 1 175 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 5 4,400 220,000 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 12 1,200 60,000 2 179 CSMI Cipta Selera Murni Tbk. --U9---2 172 164 -8 -4.65 83 251,500 41,385,900 2 180 CSRA Cisadane Sawit Raya Tbk. --U1---2 278 266 -12 -4.32 310 1,752,500 472,948,600 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-1 515 482 -33 -6.41 4,915 32,351,700 15,959,701,400 1 183 CTTH Citatah Tbk. --U2---2 50 50 0 0.00 0 0 0 2 184 DADA Diamond Citra Propertindo Tbk. --U6---2 322 328 6 1.86 729 8,530,900 2,770,083,800 2 185 DART Duta Anggada Realty Tbk. --U6---1 290 270 -20 -6.90 7 11,700 3,159,000 1 186 DAYA Duta Intidaya Tbk. --U9---2 590 590 0 0.00 0 0 0 2 187 DEAL Dewata Freightinternational Tbk. --U7---2 118 117 -1 -0.85 887 6,891,500 831,785,500 2 188 DEFI Danasupra Erapacific Tbk. --U8---2 1,855 1,845 -10 -0.54 3 4,400 8,125,000 2 189 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 5 1,800 90,000 1 190 DFAM Dafam Property Indonesia Tbk. --U9---2 422 430 8 1.90 12 35,600 15,051,800 2 191 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 192 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 0 0.00 4 1,500 2,550,000 2 193 DILD Intiland Development Tbk. --U6---1 236 234 -2 -0.85 77 334,100 76,222,600 1 194 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 740 720 -20 -2.70 60 91,300 65,409,500 2 195 DKFT Central Omega Resources Tbk. --M2---2 95 93 -2 -2.11 587 4,686,900 449,805,100 2 196 DLTA Delta Djakarta Tbk. --U5---1 4,600 4,600 0 0.00 3 700 3,220,000 1 197 DMAS Puradelta Lestari Tbk. --M6K--1 186 173 -13 -6.99 425 14,302,100 2,474,263,300 1 198 DMMX Digital Mediatama Maxima Tbk. --U9---2 114 107 -7 -6.14 983 16,439,100 1,837,716,600 2 199 DMND Diamond Food Indonesia Tbk. --U5---1 950 950 0 0.00 7 1,700 1,610,000 1 200 DNAR Bank Oke Indonesia Tbk. --U8---1 270 270 0 0.00 0 0 0 1 201 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,480 3,490 10 0.29 2 1,200 4,188,000 2 202 DOID Delta Dunia Makmur Tbk. --M2---1 133 130 -3 -2.26 1,909 25,048,600 3,368,317,200 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 68 160,000 12,619,500 1 206 DSNG Dharma Satya Nusantara Tbk. --M1---1 318 320 2 0.63 8 252,000 80,537,000 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---1 388 382 -6 -1.55 43 123,200 47,454,000 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 2,200 20 0.92 6 1,500 3,233,000 1 211 DWGL Dwi Guna Laksana Tbk. --U9---2 210 210 0 0.00 8 1,600 368,400 2 212 DYAN Dyandra Media International Tbk. --M9---1 50 50 0 0.00 9 1,524,600 76,230,000 1 213 EAST Eastparc Hotel Tbk. --M9---2 62 59 -3 -4.84 107 2,286,300 136,199,100 2 214 ECII Electronic City Indonesia Tbk. --U9---2 670 670 0 0.00 0 0 0 2 215 EKAD Ekadharma International Tbk. --U3---1 850 850 0 0.00 42 84,000 72,008,500 1 216 ELSA Elnusa Tbk. --M2K--1 199 191 -8 -4.02 6,643 131,300,300 26,759,118,400 1 217 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 7 1,700 85,000 1 218 EMDE Megapolitan Developments Tbk. --U6---2 198 198 0 0.00 1 1,900 376,200 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 24 340,900 17,045,000 2 221 ENVY Envy Technologies Indonesia Tbk. --U9---2 140 131 -9 -6.43 23,926 349,604,100 54,932,514,700 2 222 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 1,850 0 0.00 0 0 0 2 223 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,225 1,150 -75 -6.12 5,289 16,794,000 20,008,868,500 1 224 ERTX Eratex Djaja Tbk. --U4---2 125 132 7 5.60 1 200 26,400 2 225 ESIP Sinergi Inti Plastindo Tbk. --U3---2 167 163 -4 -2.40 19 64,400 10,500,600 2 226 ESSA Surya Esa Perkasa Tbk. --M2K--1 149 145 -4 -2.68 1,274 7,772,800 1,207,360,000 1 227 ESTA Esta Multi Usaha Tbk. --U9---2 109 105 -4 -3.67 256 3,032,700 330,048,800 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 0 0 0 1 230 EXCL XL Axiata Tbk. --M7BX-1 2,410 2,380 -30 -1.24 4,358 13,346,800 32,617,210,000 1 231 FAST Fast Food Indonesia Tbk. --U9---2 1,070 1,070 0 0.00 2 800 856,000 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---1 130 124 -6 -4.62 523 2,057,300 257,184,900 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---2 122 118 -4 -3.28 393 1,391,200 166,602,400 2 236 FISH FKS Multi Agro Tbk. --U9---2 2,450 2,440 -10 -0.41 1 100 244,000 2 237 FITT Hotel Fitra International Tbk. --U9---2 53 54 1 1.89 6 10,500 531,800 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 79 85 6 7.59 60 510,800 43,454,100 2 240 FORU Fortune Indonesia Tbk --U9---2 77 85 8 10.39 1 100 8,500 2 241 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 242 FPNI Lotte Chemical Titan Tbk. --U3---2 80 80 0 0.00 59 538,600 41,881,800 2 243 FREN Smartfren Telecom Tbk. --U7---1 101 98 -3 -2.97 4,674 89,232,500 8,983,411,200 1 244 FUJI Fuji Finance Indonesia Tbk. --U8---2 102 100 -2 -1.96 15 43,900 4,232,200 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 56 55 -1 -1.79 57 669,900 36,710,800 2 247 GDYR Goodyear Indonesia Tbk. --U4---1 1,510 1,535 25 1.66 33 55,600 83,885,500 1 248 GEMA Gema Grahasarana Tbk. --U9---2 360 360 0 0.00 17 65,100 23,247,600 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 44,425 42,800 -1,625 -3.66 3,850 1,056,600 45,467,280,000 1 251 GGRP Gunung Raja Paksi Tbk. --U3---2 244 260 16 6.56 4 800 203,400 2 252 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,470 1,500 30 2.04 2 600 904,000 1 253 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 179 167 -12 -6.70 2,449 31,516,400 5,319,337,600 1 254 GJTL Gajah Tunggal Tbk. --M4---1 328 310 -18 -5.49 214 887,900 278,451,200 1 255 GLOB Global Teleshop Tbk. --U9---2 266 258 -8 -3.01 6 3,300 878,000 2 256 GLVA Galva Technologies Tbk. --U9---2 214 212 -2 -0.93 55 37,100 7,566,000 2 257 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 74 72 -2 -2.70 150 1,121,400 80,954,800 1 258 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,975 16,350 -625 -3.68 1 200 3,270,000 2 259 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 181 180 -1 -0.55 14 19,300 3,482,100 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 1,255 1,240 -15 -1.20 9 6,200 7,835,000 1 262 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 0 0.00 3 122,000 6,100,000 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 99 99 0 0.00 3 1,000 99,000 2 265 GTBO Garda Tujuh Buana Tbk --U2---2 80 78 -2 -2.50 1 4,900 382,200 2 266 GWSA Greenwood Sejahtera Tbk. --U6---1 86 92 6 6.98 51 277,500 23,979,100 1 267 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 0 0 0 1 268 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 269 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 155 -5 -3.12 1 1,600 248,000 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 2,490 2,460 -30 -1.20 459 1,437,200 3,448,424,000 1 273 HELI Jaya Trishindo Tbk. --U7---2 185 196 11 5.95 2 200 38,200 2 274 HERO Hero Supermarket Tbk. --U9---1 790 800 10 1.27 36 2,071,000 1,656,789,500 1 275 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,390 2,390 0 0.00 55 558,500 1,335,157,000 1 276 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 0 0.00 1 2,400 1,440,000 1 277 HKMU HK Metals Utama Tbk. --U9---1 84 80 -4 -4.76 450 6,811,600 560,495,000 1 278 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,560 1,520 -40 -2.56 5,674 32,114,200 49,177,322,000 1 279 HOKI Buyung Poetra Sembada Tbk. --U5K--1 700 675 -25 -3.57 955 15,865,800 10,913,138,000 1 280 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 0 0.00 0 0 0 2 281 HOTL Saraswati Griya Lestari Tbk. --U9---1 81 81 0 0.00 0 0 0 1 282 HRME Menteng Heritage Realty Tbk. --U9---2 230 230 0 0.00 0 0 0 2 283 HRTA Hartadinata Abadi Tbk. --M5---1 244 228 -16 -6.56 19 35,700 8,249,400 1 284 HRUM Harum Energy Tbk. --M2K--1 1,265 1,290 25 1.98 311 290,700 373,674,000 1 285 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 0 0 0 2 286 IBFN Intan Baruprana Finance Tbk. --U8---2 286 286 0 0.00 1 400 114,400 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 10,150 9,900 -250 -2.46 4,252 6,779,300 67,545,577,500 1 289 ICON Island Concepts Indonesia Tbk. --U9---2 61 60 -1 -1.64 1 3,500 210,000 2 290 IDPR Indonesia Pondasi Raya Tbk. --U6---1 124 116 -8 -6.45 47 2,278,800 264,559,700 1 291 IFII Indonesia Fibreboard Industry Tbk. --U3---1 130 130 0 0.00 11 8,100 1,058,100 1 292 IFSH Ifishdeco Tbk. --U2---2 340 340 0 0.00 0 0 0 2 293 IGAR Champion Pacific Indonesia Tbk. --U3---1 228 234 6 2.63 14 88,100 20,163,600 1 294 IIKP Inti Agri Resources Tbk --U5---2 50 50 0 0.00 0 0 0 2 295 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 0 0.00 4 1,900 95,000 1 296 IKAN Era Mandiri Cemerlang Tbk. --U5---2 272 270 -2 -0.74 82 998,600 268,097,200 2 297 IKBI Sumi Indo Kabel Tbk. --U4---2 228 228 0 0.00 3 14,600 3,328,800 2 298 IMAS Indomobil Sukses Internasional Tbk. --M4---1 498 484 -14 -2.81 253 1,582,500 762,540,600 1 299 IMJS Indomobil Multi Jasa Tbk. --M8---1 147 147 0 0.00 9 37,900 5,628,100 1 300 IMPC Impack Pratama Industri Tbk. --U3---2 1,080 1,075 -5 -0.46 23 588,300 631,547,000 2 301 INAF Indofarma (Persero) Tbk. --U5---1 1,140 1,085 -55 -4.82 1,449 3,168,300 3,509,054,000 1 302 INAI Indal Aluminium Industry Tbk. --U3---2 340 328 -12 -3.53 6 4,100 1,345,600 2 303 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 2 200 10,000 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 2,350 -40 -1.67 1,336 7,060,500 16,718,896,000 1 306 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,525 6,325 -200 -3.07 6,053 7,318,000 46,853,232,500 1 307 INDO Royalindo Investa Wijaya Tbk. --U6---2 53 52 -1 -1.89 51 17,700 926,100 2 308 INDR Indo-Rama Synthetics Tbk. --U4---1 2,120 2,040 -80 -3.77 17 4,000 8,371,000 1 309 INDS Indospring Tbk. --M4---1 1,800 1,800 0 0.00 11 10,300 18,613,500 1 310 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 2 600 30,000 2 311 INDY Indika Energy Tbk. --M2K--1 710 710 0 0.00 2,740 11,070,000 8,134,772,500 1 312 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,150 4,950 -200 -3.88 2,006 3,103,800 15,569,756,000 1 313 INOV Inocycle Technology Group Tbk. --M3---2 280 316 36 12.86 20 64,500 19,839,200 2 314 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 0 0.00 18 322,300 16,125,200 1 315 INPP Indonesian Paradise Property Tbk. --U9---2 710 710 0 0.00 0 0 0 2 316 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,540 3,550 10 0.28 199 1,219,000 4,354,644,000 2 317 INRU Toba Pulp Lestari Tbk. --U3---2 930 930 0 0.00 0 0 0 2 318 INTA Intraco Penta Tbk. --U9---2 286 290 4 1.40 2 2,400 696,000 2 319 INTD Inter Delta Tbk --U9---2 188 188 0 0.00 13 3,200 621,300 2 320 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,975 10,575 -400 -3.64 1,727 2,350,900 25,136,815,000 1 321 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 304 300 -4 -1.32 292 1,328,300 399,977,400 2 322 IPCM Jasa Armada Indonesia Tbk. --U7---2 180 171 -9 -5.00 8 1,800 320,000 2 323 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 62 60 -2 -3.23 10 9,200 552,200 1 324 IPTV MNC Vision Networks Tbk. --U9---1 390 390 0 0.00 15,474 10,845,700 4,209,966,600 1 325 IRRA Itama Ranoraya Tbk. XDU9---2 535 540 5 0.93 458 5,976,200 3,170,643,500 2 326 ISAT Indosat Tbk. --M7K--1 2,030 2,000 -30 -1.48 3,398 7,758,500 16,025,896,500 1 327 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 128 131 3 2.34 3,593 45,637,200 6,391,837,500 1 328 ITIC Indonesian Tobacco Tbk. --U5---2 3,470 3,280 -190 -5.48 1,298 1,348,500 4,539,475,000 2 329 ITMA Sumber Energi Andalan Tbk. --U9---2 380 410 30 7.89 69 15,132,300 5,750,922,200 2 330 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,975 6,900 -75 -1.08 1,933 1,568,900 11,051,412,500 1 331 JAST Jasnita Telekomindo Tbk. --U7---2 190 177 -13 -6.84 91 307,500 55,653,100 2 332 JAWA Jaya Agra Wattie Tbk. --U1---1 67 69 2 2.99 20 341,200 23,619,600 1 333 JAYA Armada Berjaya Trans Tbk. --U7---2 59 57 -2 -3.39 232 242,600 13,939,000 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---2 438 434 -4 -0.91 1 500 217,000 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---2 258 242 -16 -6.20 9 21,800 5,275,400 2 340 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 930 895 -35 -3.76 4,625 25,869,800 23,540,669,000 1 341 JRPT Jaya Real Property Tbk. --M6K--1 384 390 6 1.56 145 3,763,700 1,466,446,800 1 342 JSKY Sky Energy Indonesia Tbk. --U4---1 97 95 -2 -2.06 2,033 22,815,500 2,288,027,600 1 343 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,580 2,550 -30 -1.16 2,654 10,773,300 27,460,002,000 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 10 134,500 110,290,000 2 346 KAEF Kimia Farma Tbk. --M5---1 1,290 1,245 -45 -3.49 1,904 6,219,500 7,859,978,000 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 30,300 1,515,000 2 349 KBAG Karya Bersama Anugerah Tbk. --U6---2 232 228 -4 -1.72 1,372 13,090,400 3,103,812,800 2 350 KBLI KMI Wire & Cable Tbk. --M4K--1 390 396 6 1.54 207 1,356,600 528,679,800 1 351 KBLM Kabelindo Murni Tbk. --U4---2 282 326 44 15.60 93 245,900 79,848,600 2 352 KBLV First Media Tbk. --U9---2 350 350 0 0.00 0 0 0 2 353 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 50 0 0.00 0 0 0 2 354 KDSI Kedawung Setia Industrial Tbk. --U3---2 650 650 0 0.00 4 1,200 780,000 2 355 KEEN Kencana Energi Lestari Tbk. --M7---1 348 348 0 0.00 9 4,000 1,385,200 1 356 KEJU Mulia Boga Raya Tbk. --U5---2 740 720 -20 -2.70 11 13,000 9,369,500 2 357 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 0 0.00 0 0 0 2 358 KICI Kedaung Indah Can Tbk --U5---1 198 198 0 0.00 16 4,800 950,000 1 359 KIJA Kawasan Industri Jababeka Tbk. --M6---1 138 130 -8 -5.80 236 2,057,600 272,819,000 1 360 KINO Kino Indonesia Tbk. --M5---1 2,620 2,600 -20 -0.76 186 234,400 600,044,000 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---1 195 200 5 2.56 1 100 20,000 1 364 KLBF Kalbe Farma Tbk. --M5BX-1 1,265 1,255 -10 -0.79 4,154 43,175,900 54,255,652,500 1 365 KMTR Kirana Megatara Tbk. --U3---2 262 250 -12 -4.58 2 6,900 1,725,000 2 366 KOBX Kobexindo Tractors Tbk. --U9---1 83 80 -3 -3.61 101 513,300 41,271,100 1 367 KOIN Kokoh Inti Arebama Tbk --U9---2 124 135 11 8.87 12 1,500 202,100 2 368 KONI Perdana Bangun Pusaka Tbk --U9---2 428 428 0 0.00 0 0 0 2 369 KOPI Mitra Energi Persada Tbk. --U7---2 545 545 0 0.00 6 29,700 16,186,500 2 370 KOTA DMS Propertindo Tbk. --U6---1 505 470 -35 -6.93 130 2,405,400 1,199,093,800 1 371 KPAL Steadfast Marine Tbk. --U4---1 89 85 -4 -4.49 261 2,056,800 176,048,500 1 372 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 14 26,000 1,300,000 2 373 KPIG MNC Land Tbk. --M9---2 115 115 0 0.00 54 1,836,500 211,074,000 2 374 KRAH Grand Kartech Tbk. --U4---2 560 525 -35 -6.25 10 2,800 1,471,500 2 375 KRAS Krakatau Steel (Persero) Tbk. --U3---1 163 162 -1 -0.61 577 2,484,100 410,502,900 1 376 KREN Kresna Graha Investama Tbk. --U9---1 158 147 -11 -6.96 4,109 55,083,900 8,368,191,000 1 377 LAND Trimitra Propertindo Tbk. --U6---2 346 322 -24 -6.94 22 183,000 64,473,000 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---2 314 314 0 0.00 2 5,200 1,572,800 2 381 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 1 500 25,000 1 382 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 5,500 0 0.00 0 0 0 1 383 LINK Link Net Tbk. --M9---1 2,800 2,800 0 0.00 476 209,100 577,784,000 1 384 LION Lion Metal Works Tbk. --U3---1 240 228 -12 -5.00 3 43,800 10,101,400 1 385 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 0 0.00 3 60,000 3,000,000 2 386 LMPI Langgeng Makmur Industri Tbk. --U5---2 78 84 6 7.69 14 107,000 8,513,600 2 387 LMSH Lionmesh Prima Tbk. --U3---2 250 234 -16 -6.40 3 5,600 1,310,400 2 388 LPCK Lippo Cikarang Tbk --U6---1 660 670 10 1.52 148 904,400 604,805,000 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---2 158 158 0 0.00 0 0 0 2 391 LPKR Lippo Karawaci Tbk. --M6K--1 130 126 -4 -3.08 708 7,549,300 960,630,600 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 1,360 1,265 -95 -6.99 2,830 8,933,600 11,507,956,500 1 394 LPPS Lippo Securities Tbk. --U8---2 70 70 0 0.00 5 1,500 102,100 2 395 LRNA Eka Sari Lorena Transport Tbk. --U7---2 156 157 1 0.64 2 400 62,800 2 396 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 635 615 -20 -3.15 2,609 23,300,600 14,631,402,000 1 397 LTLS Lautan Luas Tbk. --U9---1 334 322 -12 -3.59 153 915,100 299,563,200 1 398 LUCK Sentral Mitra Informatika Tbk. --U9---2 362 370 8 2.21 785 1,405,500 550,395,200 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--1 570 540 -30 -5.26 2,650 15,667,000 8,835,930,500 1 402 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 5 51,600 2,580,000 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 2,250 2,100 -150 -6.67 125 503,300 1,056,930,000 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--1 630 615 -15 -2.38 1,377 9,157,700 5,591,729,000 1 407 MARI Mahaka Radio Integra Tbk. --M9---2 149 160 11 7.38 28 202,100 30,047,000 2 408 MARK Mark Dynamics Indonesia Tbk. --U3---1 340 344 4 1.18 165 1,206,100 412,393,000 1 409 MASA Multistrada Arah Sarana Tbk. --U4---1 376 370 -6 -1.60 4 900 331,600 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 1,580 1,580 0 0.00 5 500 783,000 2 412 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 304 296 -8 -2.63 301 1,697,500 510,997,800 1 413 MBTO Martina Berto Tbk. --U5---1 68 72 4 5.88 8 2,500 180,000 1 414 MCAS M Cash Integrasi Tbk. --U9---2 980 970 -10 -1.02 53 95,300 92,409,000 2 415 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 102 96 -6 -5.88 199 2,622,800 257,787,000 1 416 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 1 1,700 85,000 1 417 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,270 1,270 0 0.00 1,226 62,121,000 79,474,872,500 2 418 MDKI Emdeki Utama Tbk. --U3---2 166 155 -11 -6.63 88 706,500 110,223,300 2 419 MDLN Modernland Realty Tbk. --M6---1 82 79 -3 -3.66 928 31,077,600 2,487,962,600 1 420 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 421 MEDC Medco Energi Internasional Tbk. --M2K--1 412 410 -2 -0.49 4,107 74,262,600 31,820,893,600 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 1,970 1,965 -5 -0.25 16 4,500 8,740,000 2 424 META Nusantara Infrastructure Tbk. --U7---1 91 90 -1 -1.10 266 9,967,600 853,409,300 1 425 MFIN Mandala Multifinance Tbk. --U8---2 1,145 1,095 -50 -4.37 3 300 347,500 2 426 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 640 600 -40 -6.25 19 9,900 5,940,000 2 427 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 428 MGRO Mahkota Group Tbk. --M1K--1 660 660 0 0.00 101 1,970,000 1,307,395,000 1 429 MICE Multi Indocitra Tbk. --U9---2 318 330 12 3.77 4 400 130,600 2 430 MIDI Midi Utama Indonesia Tbk. --U9---2 1,300 1,300 0 0.00 1 100 130,000 2 431 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,940 1,940 0 0.00 761 1,885,800 3,669,990,500 1 432 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 5 5,400 270,000 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 3 3,100 155,000 2 436 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 15,850 0 0.00 0 0 0 2 437 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,200 11,000 -200 -1.79 23 30,200 330,955,000 1 438 MLIA Mulia Industrindo Tbk --U3---2 510 510 0 0.00 308 7,878,900 4,019,366,000 2 439 MLPL Multipolar Tbk. --M9---1 51 51 0 0.00 28 720,300 36,183,800 1 440 MLPT Multipolar Technology Tbk. --U9---1 360 350 -10 -2.78 12 22,900 8,290,800 1 441 MMLP Mega Manunggal Property Tbk. --M6---2 139 138 -1 -0.72 9 49,300 6,837,700 2 442 MNCN Media Nusantara Citra Tbk. --M9XX-1 935 895 -40 -4.28 8,284 45,763,000 41,179,354,000 1 443 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 1,100 0 0.00 0 0 0 2 444 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 515 505 -10 -1.94 246 544,400 274,335,800 1 445 MPOW Megapower Makmur Tbk. --U7---2 62 66 4 6.45 35 172,000 11,032,500 2 446 MPPA Matahari Putra Prima Tbk. --U9---1 105 110 5 4.76 241 2,091,700 226,696,400 1 447 MPRO Maha Properti Indonesia Tbk. --U6---2 920 920 0 0.00 0 0 0 2 448 MRAT Mustika Ratu Tbk. --U5---1 131 129 -2 -1.53 4 2,300 295,400 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---2 340 318 -22 -6.47 96 1,838,100 586,744,200 2 451 MSKY MNC Sky Vision Tbk. --U9---1 1,170 1,170 0 0.00 0 0 0 1 452 MTDL Metrodata Electronics Tbk. --M9K--1 1,015 1,055 40 3.94 431 591,600 620,827,000 1 453 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 454 MTLA Metropolitan Land Tbk. --U6---1 350 340 -10 -2.86 2 300 102,000 1 455 MTPS Meta Epsi Tbk. --U7---2 282 282 0 0.00 42 64,000 17,092,800 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 53 51 -2 -3.77 24 157,700 7,890,100 2 459 MYOH Samindo Resources Tbk. --U2---1 1,225 1,225 0 0.00 17 49,000 59,538,000 1 460 MYOR Mayora Indah Tbk. --M5KB-1 2,230 2,180 -50 -2.24 1,438 4,283,000 9,347,592,000 1 461 MYRX Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 462 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 463 MYTX Asia Pacific Investama Tbk. --U4---1 50 50 0 0.00 1 100 5,000 1 464 NASA Ayana Land International Tbk. --U9---2 200 200 0 0.00 0 0 0 2 465 NATO Nusantara Properti Internasional Tbk. --U9---2 740 715 -25 -3.38 63 184,400 128,296,000 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 2,250 2,250 0 0.00 0 0 0 2 468 NICK Charnic Capital Tbk. --U9---2 344 344 0 0.00 0 0 0 2 469 NIKL Pelat Timah Nusantara Tbk. --U3---1 414 404 -10 -2.42 400 1,240,300 508,188,400 1 470 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 471 NIRO City Retail Developments Tbk. --U6---2 148 145 -3 -2.03 1 100 14,500 2 472 NISP Bank OCBC NISP Tbk. --U8---1 735 740 5 0.68 2 200 144,500 1 473 NOBU Bank Nationalnobu Tbk. --U8---1 1,120 1,045 -75 -6.70 4 800 847,500 1 474 NRCA Nusa Raya Cipta Tbk. --U6---1 280 280 0 0.00 13 11,000 3,056,600 1 475 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 3 200,000 10,000,000 2 476 NZIA Nusantara Almazia Tbk. --U6---1 153 143 -10 -6.54 38 49,500 7,249,500 1 477 OASA Protech Mitra Perkasa Tbk. --U7---2 280 340 60 21.43 7 5,500 1,915,000 2 478 OCAP Onix Capital Tbk. --U9---2 144 134 -10 -6.94 1 100 13,400 2 479 OKAS Ancora Indonesia Resources Tbk. --U9---2 50 52 2 4.00 647 3,363,200 187,800,200 2 480 OMRE Indonesia Prima Property Tbk --U6---2 338 338 0 0.00 0 0 0 2 481 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 95 93 -2 -2.11 57 966,700 90,326,100 2 482 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 24 657,800 32,890,000 1 483 PALM Provident Agro Tbk. --U1---2 186 186 0 0.00 1 400 74,400 2 484 PAMG Bima Sakti Pertiwi Tbk. --U6---1 90 84 -6 -6.67 1,114 16,323,300 1,402,536,600 1 485 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 70 71 1 1.43 15 34,100 2,393,000 2 486 PANR Panorama Sentrawisata Tbk. --U9---1 50 59 9 18.00 206 9,330,700 487,901,100 1 487 PANS Panin Sekuritas Tbk. --U8---1 710 670 -40 -5.63 259 619,200 422,561,500 1 488 PBID Panca Budi Idaman Tbk. --U3---1 905 905 0 0.00 3 1,200 1,076,500 1 489 PBRX Pan Brothers Tbk. --M4---1 185 177 -8 -4.32 82 620,800 111,302,800 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 0 0 0 2 492 PDES Destinasi Tirta Nusantara Tbk --U9---2 610 610 0 0.00 0 0 0 2 493 PEGE Panca Global Kapital Tbk. --U9---2 160 150 -10 -6.25 3 600 90,000 2 494 PEHA Phapros Tbk. --U5---2 955 910 -45 -4.71 16 25,000 22,880,000 2 495 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 770 770 0 0.00 8,546 142,957,600 111,905,824,500 1 496 PGJO Tourindo Guide Indonesia Tbk. --U----3 78 82 4 5.13 5 57,000 4,163,500 3 497 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 304 304 0 0.00 0 0 0 2 498 PICO Pelangi Indah Canindo Tbk --U3---2 288 268 -20 -6.94 66 88,900 23,887,800 2 499 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 390 410 20 5.13 271 2,291,800 919,552,600 1 500 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 2 8,200 410,000 2 501 PLAS Polaris Investama Tbk --U9---2 50 50 0 0.00 0 0 0 2 502 PLIN Plaza Indonesia Realty Tbk. CDU6---1 2,600 2,510 -90 -3.46 9 2,800 7,006,000 1 503 PMJS Putra Mandiri Jembar Tbk. --U9---2 131 130 -1 -0.76 10 29,400 3,733,400 2 504 PNBN Bank Pan Indonesia Tbk --M8K--1 770 745 -25 -3.25 264 1,530,500 1,145,581,000 1 505 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 6 12,300 615,000 1 506 PNIN Paninvest Tbk. --U8---1 715 720 5 0.70 10 15,100 10,922,000 1 507 PNLF Panin Financial Tbk. --M8K--1 180 171 -9 -5.00 1,188 16,558,000 2,904,559,600 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 72 18 33.33 289 1,579,100 104,444,200 2 510 POLI Pollux Investasi Internasional Tbk. --U6---2 1,125 1,120 -5 -0.44 9 3,000 3,269,000 2 511 POLL Pollux Properti Indonesia Tbk. --U6---1 6,300 5,875 -425 -6.75 188 231,500 1,419,952,500 1 512 POLU Golden Flower Tbk. --U4---2 1,185 1,105 -80 -6.75 7 800 892,000 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 0 0 0 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 1 100 5,000 2 517 POWR Cikarang Listrindo Tbk. --M7---2 660 675 15 2.27 255 379,400 246,657,500 2 518 PPRE PP Presisi Tbk. --U7---1 130 126 -4 -3.08 1,088 9,737,200 1,242,426,800 1 519 PPRO PP Properti Tbk. --U6K--1 50 51 1 2.00 392 25,785,600 1,292,704,600 1 520 PRAS Prima Alloy Steel Universal Tbk. --U4---1 158 158 0 0.00 0 0 0 1 521 PRDA Prodia Widyahusada Tbk. --U9---1 3,300 3,320 20 0.61 40 11,900 39,655,000 1 522 PRIM Royal Prima Tbk. --U9---2 318 312 -6 -1.89 1 300 93,600 2 523 PSAB J Resources Asia Pasifik Tbk. --M2---2 193 194 1 0.52 2,376 15,245,600 2,965,482,200 2 524 PSDN Prasidha Aneka Niaga Tbk --U5---2 118 126 8 6.78 12 1,500 192,100 2 525 PSGO Palma Serasih Tbk. --U1---2 101 110 9 8.91 2 200 22,600 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---1 141 137 -4 -2.84 17 22,800 3,074,900 1 528 PTBA Bukit Asam Tbk. --M2BX-1 1,890 1,850 -40 -2.12 5,915 28,119,600 53,305,808,500 1 529 PTIS Indo Straits Tbk. --U7---1 64 64 0 0.00 0 0 0 1 530 PTPP PP (Persero) Tbk. --M6XX-1 635 600 -35 -5.51 3,030 30,849,000 18,884,050,500 1 531 PTPW Pratama Widya Tbk. --U7---2 690 660 -30 -4.35 9 2,600,000 1,706,000,000 2 532 PTRO Petrosea Tbk. XDM2---1 1,275 1,215 -60 -4.71 378 556,100 688,528,000 1 533 PTSN Sat Nusapersada Tbk --M4---1 172 166 -6 -3.49 90 690,400 116,329,600 1 534 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,240 4,000 -240 -5.66 2 2,375,000 9,500,000,000 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 90 9 11.11 2,863 37,474,400 3,190,585,600 2 537 PURE Trinitan Metals and Minerals Tbk. --U3---1 103 109 6 5.83 3,719 36,005,600 4,189,346,500 1 538 PWON Pakuwon Jati Tbk. --M6B3-1 376 350 -26 -6.91 5,465 43,384,200 15,479,482,400 1 539 PYFA Pyridam Farma Tbk --U5---2 188 200 12 6.38 45 104,900 20,715,300 2 540 PZZA Sarimelati Kencana Tbk. --U9---1 615 600 -15 -2.44 145 223,200 135,231,000 1 541 RAJA Rukun Raharja Tbk. --M7---1 94 91 -3 -3.19 896 8,256,000 770,755,800 1 542 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 560 555 -5 -0.89 1,547 17,281,200 9,634,348,500 1 543 RANC Supra Boga Lestari Tbk. --U9---1 324 350 26 8.02 55 557,500 190,879,200 1 544 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 1 20,000 1,000,000 1 545 RDTX Roda Vivatex Tbk --U6---1 4,800 4,790 -10 -0.21 3 5,300 25,389,000 1 546 REAL Repower Asia Indonesia Tbk. --U6---2 70 73 3 4.29 22,041 208,900,400 15,159,230,500 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---1 109 107 -2 -1.83 46 233,800 24,010,900 1 549 RIGS Rig Tenders Indonesia Tbk. --U7---2 200 198 -2 -1.00 3 1,100 217,800 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---2 424 416 -8 -1.89 72 255,700 106,867,400 2 552 RMBA Bentoel Internasional Investama Tbk. --U5---1 268 264 -4 -1.49 11 10,100 2,557,000 1 553 RODA Pikko Land Development Tbk. --U6---2 50 50 0 0.00 48 1,054,100 52,813,200 2 554 RONY Aesler Grup Internasional Tbk. --U9---2 268 250 -18 -6.72 23 108,100 27,025,000 2 555 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,230 1,245 15 1.22 37 718,100 889,546,500 1 556 RUIS Radiant Utama Interinsco Tbk. --U2---2 168 178 10 5.95 4 400 70,600 2 557 SAFE Steady Safe Tbk --U7---2 192 182 -10 -5.21 39 219,800 41,958,800 2 558 SAME Sarana Meditama Metropolitan Tbk. --M9---2 138 140 2 1.45 2 200 27,800 2 559 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 378 362 -16 -4.23 35 251,000 92,037,000 1 560 SAPX Satria Antaran Prima Tbk. --U7---2 1,145 1,145 0 0.00 0 0 0 2 561 SATU Kota Satu Properti Tbk. --U6---2 52 52 0 0.00 0 0 0 2 562 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 123 115 -8 -6.50 4,410 27,334,100 3,446,755,400 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-1 815 780 -35 -4.29 3,573 37,998,100 29,676,479,500 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 93 -1 -1.06 12 45,300 4,095,400 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 5 2,200 1,563,000 2 570 SGRO Sampoerna Agro Tbk. --U1---1 2,510 2,500 -10 -0.40 20 16,500 41,275,000 1 571 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,350 3,300 -50 -1.49 9 3,500 11,242,000 2 572 SHIP Sillo Maritime Perdana Tbk. --U7---2 670 660 -10 -1.49 51 316,000 211,974,000 2 573 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,190 1,145 -45 -3.78 2,179 4,621,000 5,350,930,000 1 574 SILO Siloam International Hospitals Tbk. --M9K--1 4,710 4,710 0 0.00 77 41,000 191,125,000 1 575 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 576 SIMP Salim Ivomas Pratama Tbk. --M1---1 206 204 -2 -0.97 265 2,567,900 521,618,200 1 577 SINI Singaraja Putra Tbk. --U3---2 1,295 1,300 5 0.39 1 100 130,000 2 578 SIPD Sierad Produce Tbk. --U3---2 1,050 1,100 50 4.76 20 277,800 301,198,000 2 579 SKBM Sekar Bumi Tbk. --U5---2 280 280 0 0.00 0 0 0 2 580 SKLT Sekar Laut Tbk. --U5---2 1,610 1,610 0 0.00 0 0 0 2 581 SKRN Superkrane Mitra Utama Tbk. --M6---2 452 438 -14 -3.10 20 301,700 134,365,600 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 4,730 4,710 -20 -0.42 37 227,100 1,065,173,000 2 584 SMAR Smart Tbk. --U1---2 2,860 2,860 0 0.00 6 900 2,574,000 2 585 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 296 286 -10 -3.38 1,620 9,036,000 2,645,581,400 1 586 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,300 1,385 85 6.54 691 1,208,600 1,783,500,000 1 587 SMDM Suryamas Dutamakmur Tbk. --U6---2 80 84 4 5.00 3 1,200 96,400 2 588 SMDR Samudera Indonesia Tbk. --U7---1 143 145 2 1.40 18 213,000 29,615,200 1 589 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,900 6,700 -200 -2.90 4,685 11,324,900 75,533,695,000 1 590 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 183 183 0 0.00 0 0 0 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 87 84 -3 -3.45 18 139,100 11,322,900 2 593 SMRA Summarecon Agung Tbk. --M6K--1 440 414 -26 -5.91 1,965 19,757,000 8,333,486,000 1 594 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 595 SMSM Selamat Sempurna Tbk. --U4K--1 1,300 1,260 -40 -3.08 650 2,358,600 2,962,031,000 1 596 SOCI Soechi Lines Tbk. --M7---1 122 119 -3 -2.46 541 7,439,800 893,940,900 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 7 1,800 749,600 2 599 SOTS Satria Mega Kencana Tbk. --U9---2 214 208 -6 -2.80 1 100 20,800 2 600 SPMA Suparma Tbk. --U3---1 276 258 -18 -6.52 11 36,800 9,576,400 1 601 SPTO Surya Pertiwi Tbk. --M9K--2 540 510 -30 -5.56 5 2,900 1,468,500 2 602 SQMI Wilton Makmur Indonesia Tbk. --U9---2 206 206 0 0.00 1,134 9,698,400 2,046,189,000 2 603 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 160 150 -10 -6.25 25 113,100 17,113,200 1 604 SRIL Sri Rejeki Isman Tbk. --M4LK-1 160 156 -4 -2.50 971 9,538,800 1,503,982,600 1 605 SRSN Indo Acidatama Tbk --U3---1 53 51 -2 -3.77 735 40,302,700 2,033,323,800 1 606 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,900 2,900 0 0.00 72 338,200 994,319,000 2 607 SSIA Surya Semesta Internusa Tbk. --M6K--1 310 290 -20 -6.45 2,461 38,287,800 11,299,258,000 1 608 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 905 885 -20 -2.21 107 377,800 337,272,000 1 609 SSTM Sunson Textile Manufacture Tbk --U4---2 500 500 0 0.00 0 0 0 2 610 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 0 0.00 4 87,100 12,019,900 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 2,830 2,830 0 0.00 0 0 0 2 616 SWAT Sriwahana Adityakarta Tbk. --U3---2 95 95 0 0.00 31 156,600 14,580,500 2 617 TALF Tunas Alfin Tbk. --U3---2 268 268 0 0.00 0 0 0 2 618 TAMA Lancartama Sejati Tbk. --U6---2 139 139 0 0.00 10 6,900 943,600 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 1,080 1,090 10 0.93 1,579 47,115,500 51,560,032,500 1 623 TBLA Tunas Baru Lampung Tbk. --M5---1 530 510 -20 -3.77 193 1,084,200 557,193,000 1 624 TBMS Tembaga Mulia Semanan Tbk. --U3---2 600 560 -40 -6.67 9 25,100 14,195,500 2 625 TCID Mandom Indonesia Tbk. CDU5---1 9,450 9,300 -150 -1.59 34 17,500 163,930,000 1 626 TCPI Transcoal Pacific Tbk. --U7---2 4,660 4,800 140 3.00 6,090 9,481,600 44,891,070,000 2 627 TDPM Tridomain Performance Materials Tbk. --M3K--1 117 109 -8 -6.84 74 637,700 69,565,200 1 628 TEBE Dana Brata Luhur Tbk. --M7---2 1,600 1,600 0 0.00 1 200 320,000 2 629 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 128 120 -8 -6.25 2,717 54,978,200 6,827,586,300 1 630 TFAS Telefast Indonesia Tbk. --U9---2 177 175 -2 -1.13 11 66,400 11,098,000 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 83 78 -5 -6.02 3,853 30,370,600 2,430,287,300 1 634 TIFA Tifa Finance Tbk. --U8---2 191 191 0 0.00 1 100 19,100 2 635 TINS Timah Tbk. --M2K--1 462 456 -6 -1.30 965 4,634,100 2,137,454,800 1 636 TIRA Tira Austenite Tbk --U9---2 260 274 14 5.38 16 30,700 8,365,600 2 637 TIRT Tirta Mahakam Resources Tbk --U3---1 56 56 0 0.00 0 0 0 1 638 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,920 4,710 -210 -4.27 3,000 4,005,900 19,417,789,000 1 639 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,070 3,090 20 0.65 9,232 84,061,400 261,770,510,000 1 640 TMAS Temas Tbk. --M7---1 102 106 4 3.92 344 3,240,100 322,035,800 1 641 TMPO Tempo Intimedia Tbk. --U9---2 132 139 7 5.30 11 1,250,000 170,150,000 2 642 TNCA Trimuda Nuansa Citra Tbk. --U7---2 210 210 0 0.00 0 0 0 2 643 TOBA Toba Bara Sejahtra Tbk. --U2---1 330 330 0 0.00 2 21,200 6,974,400 1 644 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 2 1,100 55,000 1 645 TOTL Total Bangun Persada Tbk. --M6---1 286 290 4 1.40 59 541,900 156,788,800 1 646 TOTO Surya Toto Indonesia Tbk. --U3---2 214 208 -6 -2.80 12 56,000 11,908,000 2 647 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 880 885 5 0.57 4,677 72,663,900 64,035,525,500 1 648 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,600 8,650 50 0.58 1,197 5,175,500 44,738,217,500 2 649 TPMA Trans Power Marine Tbk. --U7---2 292 292 0 0.00 3 14,600 4,058,000 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---1 117 109 -8 -6.84 5 8,200 966,700 1 653 TRIN Perintis Triniti Properti Tbk. --U6---2 222 218 -4 -1.80 476 14,799,600 3,304,637,600 2 654 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 655 TRIS Trisula International Tbk. --U4---2 276 258 -18 -6.52 54 138,300 37,427,600 2 656 TRST Trias Sentosa Tbk. --U3---1 350 350 0 0.00 0 0 0 1 657 TRUK Guna Timur Raya Tbk. --U7---2 102 100 -2 -1.96 24 224,700 22,623,700 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 1,180 1,180 0 0.00 4 700 820,000 1 660 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,100 3,120 20 0.65 3 5,000 15,600,000 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 1,355 1,350 -5 -0.37 195 244,900 331,343,500 1 663 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,400 1,395 -5 -0.36 117 131,700 184,039,500 1 664 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,300 3,300 0 0.00 1 300 990,000 1 665 UNIT Nusantara Inti Corpora Tbk --U4---2 144 150 6 4.17 1 100 15,000 2 666 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 53 52 -1 -1.89 31 140,600 7,432,100 1 667 UNTR United Tractors Tbk. --M9BX-1 16,200 16,225 25 0.15 2,911 2,558,000 41,843,152,500 1 668 UNVR Unilever Indonesia Tbk. --M5BX-1 7,500 7,500 0 0.00 8,365 28,075,100 213,329,982,500 1 669 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,760 1,760 0 0.00 21 51,100 89,894,500 2 670 VICO Victoria Investama Tbk. --U8---1 90 96 6 6.67 3 300 28,800 1 671 VINS Victoria Insurance Tbk. --U8---2 112 111 -1 -0.89 66 56,900 6,235,600 2 672 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 3 2,400 120,000 1 673 VOKS Voksel Electric Tbk. --U4---1 268 266 -2 -0.75 20 24,900 6,330,200 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--1 160 156 -4 -2.50 761 7,576,600 1,193,566,100 1 677 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 87 81 -6 -6.90 47 169,200 14,200,500 1 678 WICO Wicaksana Overseas International Tbk. --U9---2 560 600 40 7.14 1 100 60,000 2 679 WIIM Wismilak Inti Makmur Tbk. --M5---1 114 109 -5 -4.39 151 1,191,200 131,747,700 1 680 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 920 865 -55 -5.98 5,989 41,649,700 36,517,992,000 1 681 WINS Wintermar Offshore Marine Tbk. --U7---1 80 80 0 0.00 7 20,500 1,666,800 1 682 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 198 194 -4 -2.02 24 120,200 23,439,000 1 683 WOOD Integra Indocabinet Tbk. --M5K--1 260 260 0 0.00 497 26,454,200 6,888,337,600 1 684 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 0 0.00 5 18,700 935,000 2 685 WSBP Waskita Beton Precast Tbk. --M3K--1 145 140 -5 -3.45 1,750 18,888,000 2,682,462,000 1 686 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 575 555 -20 -3.48 2,717 25,823,900 14,482,142,500 1 687 WTON Wijaya Karya Beton Tbk. XDM3K--1 224 220 -4 -1.79 705 8,055,900 1,805,313,400 1 688 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 4 3,100 155,000 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 1 2,000 100,000 2 692 ZINC Kapuas Prima Coal Tbk. --U2---2 147 139 -8 -5.44 2,123 72,030,900 10,298,811,900 2 693 ZONE Mega Perintis Tbk. --U4---2 416 416 0 0.00 44 111,000 46,177,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------