STOCK QUOTATION ------------------- DATE : Wednesday, 06 May 2020 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------ S T O C K No. ------------------------------------------------------------------ Remarks Prev. Close Change % Freq Volume Value B Code N A M E --- --------------- -------------------------------------------------- -------- ---------- ---------- -------- -------- ---------- ------------------ -------------------- --- 1 AALI Astra Agro Lestari Tbk. --M1K--1 6,300 6,325 25 0.40 1,347 1,777,700 11,311,545,000 1 2 ABBA Mahaka Media Tbk. --U9---2 51 50 -1 -1.96 147 3,259,900 163,000,700 2 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,500 5,500 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. --U9---1 1,440 1,525 85 5.90 1 100 152,500 1 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,460 1,415 -45 -3.08 4,050 13,115,600 18,534,150,000 1 6 ACST Acset Indonusa Tbk. --U6---1 262 254 -8 -3.05 308 1,512,700 391,808,000 1 7 ADES Akasha Wira International Tbk. --U5---2 800 835 35 4.38 25 3,800 3,088,500 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 535 530 -5 -0.93 781 7,991,800 4,258,103,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 6,400 6,450 50 0.78 447 272,200 1,772,470,000 1 10 ADMG Polychem Indonesia Tbk --U3---1 100 100 0 0.00 37 412,400 41,141,300 1 11 ADRO Adaro Energy Tbk. --M2BX-1 905 950 45 4.97 12,419 105,354,100 98,843,594,500 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 448 448 0 0.00 33 164,000 71,461,400 2 13 AGII Aneka Gas Industri Tbk. --M3---1 410 406 -4 -0.98 180 1,214,200 496,793,600 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 130 121 -9 -6.92 7,815 124,232,400 16,677,933,600 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 104 105 1 0.96 16 12,300 1,280,200 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 2 200 10,000 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 410 410 0 0.00 0 0 0 2 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,340 2,450 110 4.70 3,475 24,993,500 60,440,476,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 147 137 -10 -6.80 83 571,400 79,065,200 2 23 ALDO Alkindo Naratama Tbk. --U3---2 428 428 0 0.00 4 120,300 51,248,400 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 0 0 0 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 394 394 0 0.00 0 0 0 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 288 288 0 0.00 5 4,100 1,131,000 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 200 191 -9 -4.50 12 27,100 5,099,200 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 165 165 0 0.00 31 77,500 12,724,400 2 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,180 3,140 -40 -1.26 12 5,700 17,303,000 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 2,080 2,100 20 0.96 2 200 419,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 880 880 0 0.00 35 82,400 72,496,500 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 22 256,400 12,820,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 490 490 0 0.00 1 100 49,000 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 500 500 0 0.00 2,829 40,511,700 20,287,422,300 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 134 132 -2 -1.49 5 3,500 463,200 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 750 745 -5 -0.67 928 45,399,900 34,050,993,000 2 39 APII Arita Prima Indonesia Tbk. --U9---2 198 198 0 0.00 0 0 0 2 40 APLI Asiaplast Industries Tbk. --U3---1 135 135 0 0.00 0 0 0 1 41 APLN Agung Podomoro Land Tbk. --M6K--1 100 100 0 0.00 223 4,261,400 425,932,900 1 42 ARGO Argo Pantes Tbk --U4---2 825 825 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. --U2---2 695 650 -45 -6.47 2 2,600 1,690,000 2 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,395 1,395 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---1 406 400 -6 -1.48 114 672,400 270,662,200 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---2 850 870 20 2.35 17 46,400 39,692,500 2 50 ASBI Asuransi Bintang Tbk. --U8---2 266 266 0 0.00 0 0 0 2 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 910 910 0 0.00 0 0 0 1 52 ASGR Astra Graphia Tbk. --U9---1 700 685 -15 -2.14 110 261,700 176,582,000 1 53 ASII Astra International Tbk. --M4BX-1 3,610 3,640 30 0.83 9,163 70,425,000 254,492,788,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 110 113 3 2.73 80 637,400 70,822,900 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,130 1,110 -20 -1.77 10 12,800 14,262,500 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 402 402 0 0.00 382 8,837,400 3,576,900,400 2 57 ASRI Alam Sutera Realty Tbk. --M6---1 115 117 2 1.74 633 5,076,600 585,189,000 1 58 ASRM Asuransi Ramayana Tbk. --U8---2 2,000 1,860 -140 -7.00 6 2,900 5,400,000 2 59 ASSA Adi Sarana Armada Tbk. --M7K--1 350 348 -2 -0.57 331 6,228,100 2,214,498,800 1 60 ATIC Anabatic Technologies Tbk. --U9---1 670 670 0 0.00 0 0 0 1 61 AUTO Astra Otoparts Tbk. --M4---1 770 765 -5 -0.65 491 8,144,000 6,149,823,000 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 0 0.00 6 2,800 140,000 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 3 1,300 65,000 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 420 418 -2 -0.48 24 140,000 57,960,400 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 53 53 0 0.00 29 268,000 13,770,400 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 900 900 0 0.00 12 66,700 60,047,500 2 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 0 0.00 3 200,200 10,010,000 1 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 4 1,100 55,000 2 69 BATA Sepatu Bata Tbk. --U4---1 595 595 0 0.00 6 3,200 1,902,000 1 70 BAYU Bayu Buana Tbk --U9---2 945 935 -10 -1.06 10 4,500 4,132,500 2 71 BBCA Bank Central Asia Tbk. XDM8B3-1 26,425 26,775 350 1.32 12,951 17,279,100 461,234,580,000 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 65 64 -1 -1.54 10 55,700 3,614,300 2 73 BBKP Bank Bukopin Tbk. --M8---1 145 139 -6 -4.14 2,309 38,859,500 5,546,284,400 1 74 BBLD Buana Finance Tbk. --U8---2 408 404 -4 -0.98 5 2,600 995,400 2 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,090 1,095 5 0.46 140 3,728,600 4,109,134,500 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,840 3,830 -10 -0.26 8,458 41,255,900 158,366,395,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,630 2,620 -10 -0.38 16,292 173,052,900 454,135,084,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 0 0.00 4 9,900 495,000 1 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 154 160 6 3.90 1,345 11,098,800 1,704,931,300 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 875 875 0 0.00 2,349 17,830,200 15,671,696,500 1 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 236 220 -16 -6.78 35 145,900 32,242,800 1 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 181 183 2 1.10 21 60,900 10,951,100 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 7 300,300 15,015,000 2 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,500 2,480 -20 -0.80 783 1,333,600 3,304,897,000 1 86 BEEF Estika Tata Tiara Tbk. --M1---2 202 199 -3 -1.49 392 1,602,600 317,521,200 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 10 25,100 1,255,000 2 88 BELL Trisula Textile Industries Tbk. --U4---2 710 700 -10 -1.41 2 200 140,000 2 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 254 246 -8 -3.15 150 2,369,700 591,647,400 2 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 111 109 -2 -1.80 2,004 39,140,700 4,324,710,500 1 91 BFIN BFI Finance Indonesia Tbk. --M8---2 290 290 0 0.00 171 1,300,600 379,298,000 2 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 12 137,300 6,865,000 2 93 BHAT Bhakti Multi Artha Tbk. --U8---2 306 306 0 0.00 1,119 78,484,200 24,563,036,600 2 94 BHIT MNC Investama Tbk. --M9---1 50 50 0 0.00 14 482,700 24,135,000 1 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 206 0 0.00 0 0 0 2 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 0 0.00 1 100 5,000 2 97 BINA Bank Ina Perdana Tbk. --U8---1 1,045 1,000 -45 -4.31 4 3,600 3,645,000 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 1 1,000 50,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 3 33,700 1,685,000 2 100 BIRD Blue Bird Tbk. --M7---1 950 950 0 0.00 252 734,400 701,273,500 1 101 BISI BISI International Tbk. --U1---1 915 905 -10 -1.09 19 15,600 14,106,000 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 780 770 -10 -1.28 1,532 5,333,500 4,139,354,000 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 540 505 -35 -6.48 1,509 6,725,300 3,396,276,500 1 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 0 0.00 3 1,300 65,100 2 105 BKSL Sentul City Tbk. --U6K--1 50 50 0 0.00 17 315,400 15,770,000 1 106 BKSW Bank QNB Indonesia Tbk. --U8---2 66 65 -1 -1.52 5 4,300 285,300 2 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 1 1,000 50,000 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---2 496 498 2 0.40 115 102,400 50,837,400 2 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 250 252 2 0.80 3 300 77,200 2 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,220 4,160 -60 -1.42 14,417 69,366,500 290,107,691,000 1 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 53 51 -2 -3.77 6 1,200 64,200 1 113 BMTR Global Mediacom Tbk. --M9K--1 208 204 -4 -1.92 874 11,439,000 2,368,953,400 1 114 BNBA Bank Bumi Arta Tbk. --U8---1 288 278 -10 -3.47 1 100 27,800 1 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 2 2,000 100,000 2 116 BNGA Bank CIMB Niaga Tbk. XDM8K--1 620 615 -5 -0.81 752 4,804,300 2,971,897,500 1 117 BNII Bank Maybank Indonesia Tbk. XDU8---1 148 148 0 0.00 172 2,750,700 411,752,400 1 118 BNLI Bank Permata Tbk. --M8K--1 1,225 1,220 -5 -0.41 870 2,984,100 3,649,584,500 1 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,440 1,340 -100 -6.94 83 7,179,800 10,288,127,500 2 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 141 138 -3 -2.13 30 112,100 15,044,800 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 77 77 0 0.00 673 6,871,100 525,878,500 2 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 1,185 0 0.00 0 0 0 2 124 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 10,000 0 0.00 0 0 0 2 125 BPTR Batavia Prosperindo Trans Tbk. --M7---1 82 83 1 1.22 4 1,800 144,900 1 126 BRAM Indo Kordsa Tbk. --U4---1 4,920 4,920 0 0.00 0 0 0 1 127 BRIS Bank BRIsyariah Tbk. --M8---1 252 256 4 1.59 18,894 253,437,700 70,209,069,600 1 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 9 8,800 440,000 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 1,380 1,285 -95 -6.88 8,378 69,577,700 91,347,360,000 1 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 675 670 -5 -0.74 1,895 10,438,900 7,023,236,000 1 132 BSIM Bank Sinarmas Tbk. --U8---1 476 476 0 0.00 5 4,000 1,841,600 1 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,490 1,390 -100 -6.71 25 15,000 20,885,500 2 134 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 1,750 0 0.00 0 0 0 2 135 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 0 0.00 1 100 5,000 2 136 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. --U3---2 152 151 -1 -0.66 4 2,700 410,700 2 138 BTPN Bank BTPN Tbk. --U8---1 1,820 1,830 10 0.55 25 37,900 69,360,500 1 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,460 2,290 -170 -6.91 10,155 28,828,100 68,316,455,000 1 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 89 88 -1 -1.12 37 47,100 4,163,400 1 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,015 975 -40 -3.94 63 27,200 26,382,000 2 142 BULL Buana Lintas Lautan Tbk. --M7---1 181 189 8 4.42 1,810 82,021,900 15,145,191,300 1 143 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 79 609,200 30,460,000 2 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 58 58 0 0.00 2 2,100 121,800 2 145 BVIC Bank Victoria International Tbk. --U8---1 56 59 3 5.36 21 139,300 8,149,000 1 146 BWPT Eagle High Plantations Tbk. --U1---1 80 79 -1 -1.25 275 5,254,100 419,132,700 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 4 3,100 155,000 2 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 194 194 0 0.00 99 204,400 39,152,000 1 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 206 206 0 0.00 0 0 0 2 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 316 326 10 3.16 1,761 97,531,000 31,389,733,600 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 0 0.00 137 16,593,300 830,021,600 1 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 0 0.00 0 0 0 2 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 422 464 42 9.95 47 210,700 97,764,800 3 155 CASS Cardig Aero Services Tbk. --U7---2 490 462 -28 -5.71 3 300 140,600 2 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 115 115 0 0.00 58 538,800 61,019,400 2 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 250 250 0 0.00 109 859,000 212,635,600 2 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,505 1,520 15 1.00 83 170,100 257,447,000 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 55 54 -1 -1.82 63 658,400 36,168,700 2 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 172 177 5 2.91 4 800 139,000 1 161 CINT Chitose Internasional Tbk. XDU5---2 280 276 -4 -1.43 9 58,400 16,080,400 2 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 1,650 0 0.00 0 0 0 2 163 CITY Natura City Developments Tbk. --U6---1 52 52 0 0.00 4 5,700 291,400 1 164 CKRA Cakra Mineral Tbk. --U2---2 76 76 0 0.00 0 0 0 2 165 CLAY Citra Putra Realty Tbk. --U9---2 2,370 2,220 -150 -6.33 11 1,800 4,115,000 2 166 CLEO Sariguna Primatirta Tbk. --M5K--1 484 470 -14 -2.89 1,998 13,180,300 6,290,644,800 1 167 CLPI Colorpak Indonesia Tbk. --U9---2 700 695 -5 -0.71 4 400 279,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,450 1,450 0 0.00 0 0 0 1 169 CMPP AirAsia Indonesia Tbk. --U7---2 184 184 0 0.00 0 0 0 2 170 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 0 0.00 2 300 15,000 1 171 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 250 0 0.00 0 0 0 2 172 CNTX Century Textile Industry Tbk. --U4---2 260 260 0 0.00 0 0 0 2 173 COCO Wahana Interfood Nusantara Tbk. --U5---2 860 830 -30 -3.49 2 300 249,000 2 174 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,300 4,290 -10 -0.23 4,594 7,778,000 33,394,304,000 1 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 0 0 0 2 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 0 0 0 1 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 338 338 0 0.00 0 0 0 1 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 2 3,500 175,000 2 180 CSMI Cipta Selera Murni Tbk. --U9---2 175 177 2 1.14 79 222,300 38,940,800 2 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 278 292 14 5.04 241 1,612,900 451,870,600 2 182 CTBN Citra Tubindo Tbk. --U3---1 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. --M6XX-1 525 520 -5 -0.95 999 6,446,200 3,400,412,000 1 184 CTTH Citatah Tbk. --U2---2 50 50 0 0.00 2 1,500 75,000 2 185 DADA Diamond Citra Propertindo Tbk. --U6---2 242 228 -14 -5.79 660 13,059,900 3,064,637,200 2 186 DART Duta Anggada Realty Tbk. --U6---1 290 290 0 0.00 0 0 0 1 187 DAYA Duta Intidaya Tbk. --U9---2 600 600 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. --U7---2 112 110 -2 -1.79 648 6,055,600 674,872,500 2 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,845 1,840 -5 -0.27 3 3,400 6,264,500 2 190 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 2 1,100 55,000 1 191 DFAM Dafam Property Indonesia Tbk. --U9---2 410 390 -20 -4.88 2 800 312,000 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 1 50,000 2,500,000 1 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,695 1,700 5 0.29 3 1,300 2,210,000 2 194 DILD Intiland Development Tbk. --U6---1 222 232 10 4.50 55 453,700 104,097,600 1 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 845 840 -5 -0.59 94 493,200 421,633,500 2 196 DKFT Central Omega Resources Tbk. --M2---2 91 95 4 4.40 506 5,538,500 526,566,000 2 197 DLTA Delta Djakarta Tbk. --U5---1 4,900 4,560 -340 -6.94 84 96,800 442,486,000 1 198 DMAS Puradelta Lestari Tbk. XDM6K--1 150 148 -2 -1.33 2,039 55,379,200 8,316,678,000 1 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 99 97 -2 -2.02 196 2,423,800 233,799,100 2 200 DMND Diamond Food Indonesia Tbk. --U5---1 955 955 0 0.00 8 4,200 3,991,000 1 201 DNAR Bank Oke Indonesia Tbk. --U8---1 236 236 0 0.00 0 0 0 1 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,580 3,580 0 0.00 0 0 0 2 203 DOID Delta Dunia Makmur Tbk. --M2---1 133 134 1 0.75 6,434 92,088,300 12,695,626,600 1 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 181 181 0 0.00 0 0 0 1 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 86 0 0.00 0 0 0 1 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 77 77 0 0.00 32 13,800 1,049,600 1 207 DSNG Dharma Satya Nusantara Tbk. --M1---1 318 318 0 0.00 42 782,000 250,207,600 1 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 21,250 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. --U9---1 408 408 0 0.00 46 83,900 34,310,400 1 210 DUTI Duta Pertiwi Tbk --U6---2 4,750 4,750 0 0.00 0 0 0 2 211 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,160 2,590 430 19.91 19 12,000 30,220,000 1 212 DWGL Dwi Guna Laksana Tbk. --U9---2 208 208 0 0.00 1 100 20,800 2 213 DYAN Dyandra Media International Tbk. --M9---1 50 50 0 0.00 7 35,500 1,775,000 1 214 EAST Eastparc Hotel Tbk. --M9---2 59 56 -3 -5.08 196 3,108,400 172,795,700 2 215 ECII Electronic City Indonesia Tbk. --U9---2 670 695 25 3.73 123 664,400 464,632,000 2 216 EKAD Ekadharma International Tbk. --U3---1 875 910 35 4.00 141 150,900 134,971,000 1 217 ELSA Elnusa Tbk. --M2K--1 212 208 -4 -1.89 7,694 151,549,300 32,786,653,600 1 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 2 200 10,000 1 219 EMDE Megapolitan Developments Tbk. --U6---2 200 202 2 1.00 1 70,000 14,140,000 2 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,600 5,225 -375 -6.70 1 100 522,500 1 221 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 15 267,400 13,370,000 2 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 125 117 -8 -6.40 1,767 21,615,800 2,614,353,600 2 223 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,840 1,800 -40 -2.17 18 12,000 21,698,000 2 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,220 1,195 -25 -2.05 1,405 5,269,900 6,362,399,500 1 225 ERTX Eratex Djaja Tbk. --U4---2 115 122 7 6.09 1 200 24,400 2 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 160 155 -5 -3.12 9 36,100 5,672,200 2 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 150 150 0 0.00 298 2,660,100 402,998,400 1 228 ESTA Esta Multi Usaha Tbk. --U9---2 105 105 0 0.00 63 246,500 26,001,400 2 229 ESTI Ever Shine Tex Tbk. --U4---1 50 50 0 0.00 0 0 0 1 230 ETWA Eterindo Wahanatama Tbk --U3---1 54 51 -3 -5.56 3 20,500 1,045,500 1 231 EXCL XL Axiata Tbk. --M7BX-1 2,420 2,320 -100 -4.13 5,891 22,750,500 53,382,164,000 1 232 FAST Fast Food Indonesia Tbk. --U9---2 1,100 1,055 -45 -4.09 4 700 743,000 2 233 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 6,850 0 0.00 0 0 0 1 234 FILM MD Pictures Tbk. --U9---1 123 120 -3 -2.44 431 3,008,100 361,509,000 1 235 FINN First Indo American Leasing Tbk. --U8---2 50 50 0 0.00 0 0 0 2 236 FIRE Alfa Energi Investama Tbk. --U2---2 115 114 -1 -0.87 373 601,600 69,001,500 2 237 FISH FKS Multi Agro Tbk. --U9---2 2,440 2,660 220 9.02 2 200 533,000 2 238 FITT Hotel Fitra International Tbk. --U9---2 54 54 0 0.00 14 30,500 1,628,000 2 239 FMII Fortune Mate Indonesia Tbk --U6---2 680 680 0 0.00 0 0 0 2 240 FOOD Sentra Food Indonesia Tbk. --U5---2 83 86 3 3.61 43 65,400 5,455,000 2 241 FORU Fortune Indonesia Tbk --U9---2 85 85 0 0.00 0 0 0 2 242 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 243 FPNI Lotte Chemical Titan Tbk. --U3---2 81 83 2 2.47 39 193,000 16,026,400 2 244 FREN Smartfren Telecom Tbk. --U7---1 101 100 -1 -0.99 3,208 45,827,700 4,604,639,300 1 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 101 -4 -3.81 5 1,500 150,700 2 246 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 0 0 0 1 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 54 53 -1 -1.85 32 631,000 32,781,100 2 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,445 1,450 5 0.35 2 200 290,000 1 249 GEMA Gema Grahasarana Tbk. --U9---2 348 350 2 0.57 1 20,000 7,000,000 2 250 GEMS Golden Energy Mines Tbk. --U2---1 2,550 2,550 0 0.00 0 0 0 1 251 GGRM Gudang Garam Tbk. --M5B3-1 44,525 44,200 -325 -0.73 2,910 827,700 36,762,107,500 1 252 GGRP Gunung Raja Paksi Tbk. --U3---2 298 278 -20 -6.71 5 6,300 1,772,800 2 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,200 1,200 0 0.00 2 1,000 1,200,000 1 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 198 206 8 4.04 3,216 49,666,300 10,164,426,800 1 255 GJTL Gajah Tunggal Tbk. --M4---1 330 330 0 0.00 113 457,400 151,512,400 1 256 GLOB Global Teleshop Tbk. --U9---2 258 266 8 3.10 4 10,100 2,669,000 2 257 GLVA Galva Technologies Tbk. --U9---2 200 208 8 4.00 127 268,100 56,652,400 2 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 74 75 1 1.35 252 4,852,100 362,741,700 1 259 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,075 15,450 -625 -3.89 1 300 4,635,000 2 260 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 186 186 0 0.00 0 0 0 2 261 GOLL Golden Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 262 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,250 1,225 -25 -2.00 13 37,800 46,250,500 1 263 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 0 0.00 8 226,300 11,315,000 1 264 GREN Evergreen Invesco Tbk. --U9---1 328 328 0 0.00 0 0 0 1 265 GSMF Equity Development Investment Tbk. --U8---2 113 113 0 0.00 0 0 0 2 266 GTBO Garda Tujuh Buana Tbk --U2---2 82 82 0 0.00 2 200 16,400 2 267 GWSA Greenwood Sejahtera Tbk. --U6---1 87 91 4 4.60 39 511,200 44,720,700 1 268 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 1 100 5,000 1 269 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 270 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 160 0 0.00 0 0 0 1 271 HDIT Hensel Davest Indonesia Tbk. --U9---1 585 595 10 1.71 6 800 451,000 1 272 HDTX Panasia Indo Resources Tbk. --U4---1 120 120 0 0.00 0 0 0 1 273 HEAL Medikaloka Hermina Tbk. --U9---1 2,690 2,860 170 6.32 258 932,400 2,537,252,000 1 274 HELI Jaya Trishindo Tbk. --U7---2 172 187 15 8.72 13 17,200 3,223,700 2 275 HERO Hero Supermarket Tbk. --U9---1 910 910 0 0.00 7 4,100 3,721,000 1 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,530 2,540 10 0.40 130 2,904,600 7,353,624,000 1 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 605 605 0 0.00 2 2,600 1,573,000 1 278 HKMU HK Metals Utama Tbk. --U9---1 85 80 -5 -5.88 695 23,933,900 1,943,415,600 1 279 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,560 1,635 75 4.81 8,538 61,306,100 99,038,086,000 1 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 695 745 50 7.19 4,617 65,338,500 47,268,576,500 1 281 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 0 0.00 0 0 0 2 282 HOTL Saraswati Griya Lestari Tbk. --U9---1 79 75 -4 -5.06 15 5,100 391,700 1 283 HRME Menteng Heritage Realty Tbk. --U9---2 230 230 0 0.00 0 0 0 2 284 HRTA Hartadinata Abadi Tbk. --M5---1 220 210 -10 -4.55 75 342,900 71,632,600 1 285 HRUM Harum Energy Tbk. --M2K--1 1,285 1,275 -10 -0.78 52 49,500 63,799,000 1 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 0 0 0 2 287 IBFN Intan Baruprana Finance Tbk. --U8---2 310 310 0 0.00 0 0 0 2 288 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 8,200 0 0.00 0 0 0 1 289 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,750 9,675 -75 -0.77 3,405 5,417,100 52,738,800,000 1 290 ICON Island Concepts Indonesia Tbk. --U9---2 60 56 -4 -6.67 5 2,800 158,900 2 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 128 120 -8 -6.25 205 3,634,400 436,963,900 1 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 137 129 -8 -5.84 16 62,700 8,152,600 1 293 IFSH Ifishdeco Tbk. --U2---2 318 318 0 0.00 0 0 0 2 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 242 240 -2 -0.83 3 5,700 1,365,600 1 295 IIKP Inti Agri Resources Tbk --U5---2 50 50 0 0.00 0 0 0 2 296 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 0 0.00 1 200 10,000 1 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 286 288 2 0.70 109 938,500 270,197,600 2 298 IKBI Sumi Indo Kabel Tbk. --U4---2 220 220 0 0.00 11 32,400 7,140,000 2 299 IMAS Indomobil Sukses Internasional Tbk. --M4---1 500 500 0 0.00 447 2,172,400 1,100,781,000 1 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 156 146 -10 -6.41 179 1,873,000 282,522,500 1 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,085 1,080 -5 -0.46 23 478,100 515,362,000 2 302 INAF Indofarma (Persero) Tbk. --U5---1 1,120 1,110 -10 -0.89 744 2,033,700 2,275,299,000 1 303 INAI Indal Aluminium Industry Tbk. --U3---2 324 324 0 0.00 7 900 302,600 2 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 29 160,900 8,046,100 2 305 INCI Intanwijaya Internasional Tbk --U3---1 374 374 0 0.00 0 0 0 1 306 INCO Vale Indonesia Tbk. --M2XX-1 2,700 2,830 130 4.81 3,706 20,558,000 57,681,004,000 1 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,525 6,500 -25 -0.38 3,519 4,649,100 30,168,957,500 1 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 83 78 -5 -6.02 133 408,800 32,300,200 2 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,040 2,000 -40 -1.96 20 9,200 18,393,000 1 310 INDS Indospring Tbk. --M4---1 1,720 1,810 90 5.23 7 1,100 1,981,500 1 311 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 0 0 0 2 312 INDY Indika Energy Tbk. XDM2K--1 720 725 5 0.69 1,438 7,420,100 5,436,112,500 1 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,225 5,175 -50 -0.96 2,608 2,810,100 14,593,512,500 1 314 INOV Inocycle Technology Group Tbk. --M3---2 298 316 18 6.04 4 3,500 1,044,800 2 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 55 5 10.00 237 3,429,200 187,777,200 1 316 INPP Indonesian Paradise Property Tbk. --U9---2 715 705 -10 -1.40 13 4,000 2,830,000 2 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,700 3,690 -10 -0.27 320 823,200 3,047,103,000 2 318 INRU Toba Pulp Lestari Tbk. --U3---2 920 920 0 0.00 0 0 0 2 319 INTA Intraco Penta Tbk. --U9---2 262 260 -2 -0.76 1 400 104,000 2 320 INTD Inter Delta Tbk --U9---2 214 214 0 0.00 0 0 0 2 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,775 10,600 -175 -1.62 2,785 1,562,400 16,630,225,000 1 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 302 300 -2 -0.66 347 3,983,200 1,195,961,000 2 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 171 177 6 3.51 21 13,600 2,364,700 2 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 62 60 -2 -3.23 18 56,800 3,409,700 1 325 IPTV MNC Vision Networks Tbk. --U9---1 386 386 0 0.00 15,298 14,432,600 5,543,508,000 1 326 IRRA Itama Ranoraya Tbk. XDU9---2 535 540 5 0.93 447 5,598,900 2,987,914,000 2 327 ISAT Indosat Tbk. --M7K--1 2,150 2,100 -50 -2.33 1,857 3,876,200 8,223,448,000 1 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 125 127 2 1.60 722 6,645,600 857,751,300 1 329 ITIC Indonesian Tobacco Tbk. --U5---2 2,630 2,450 -180 -6.84 1,734 2,940,400 7,307,365,000 2 330 ITMA Sumber Energi Andalan Tbk. --D9---2 410 410 0 0.00 0 0 0 2 331 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,650 7,850 200 2.61 2,635 3,288,400 25,733,982,500 1 332 JAST Jasnita Telekomindo Tbk. --U7---2 125 117 -8 -6.40 28 60,900 7,125,300 2 333 JAWA Jaya Agra Wattie Tbk. --U1---1 63 63 0 0.00 0 0 0 1 334 JAYA Armada Berjaya Trans Tbk. --U7---2 59 58 -1 -1.69 27 132,800 7,402,400 2 335 JECC Jembo Cable Company Tbk. --U4---2 6,950 6,950 0 0.00 0 0 0 2 336 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 0 0.00 0 0 0 2 337 JIHD Jakarta International Hotels & Development Tbk. --U9---2 428 480 52 12.15 8 88,100 42,022,400 2 338 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 450 450 0 0.00 0 0 0 1 339 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 60 0 0.00 0 0 0 2 340 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 266 248 -18 -6.77 6 3,400 843,200 2 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 940 915 -25 -2.66 4,916 31,631,500 29,085,588,000 1 342 JRPT Jaya Real Property Tbk. --M6K--1 410 404 -6 -1.46 112 123,300 50,245,800 1 343 JSKY Sky Energy Indonesia Tbk. --U4---1 91 90 -1 -1.10 453 3,720,900 339,142,700 1 344 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,180 3,510 330 10.38 11,955 49,598,400 170,360,597,000 1 345 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 920 0 0.00 0 0 0 2 346 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 775 775 0 0.00 19 144,500 111,989,000 2 347 KAEF Kimia Farma Tbk. --M5---1 1,330 1,320 -10 -0.75 1,805 5,580,700 7,466,886,000 1 348 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 0 0.00 1 1,000 50,000 2 349 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 0 0.00 56 675,200 33,868,600 2 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 294 276 -18 -6.12 2,803 15,238,200 4,429,237,200 2 351 KBLI KMI Wire & Cable Tbk. --M4K--1 400 398 -2 -0.50 113 1,031,700 411,820,800 1 352 KBLM Kabelindo Murni Tbk. --U4---2 370 360 -10 -2.70 14 7,100 2,553,000 2 353 KBLV First Media Tbk. --U9---2 330 330 0 0.00 0 0 0 2 354 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 50 0 0.00 0 0 0 2 355 KDSI Kedawung Setia Industrial Tbk. --U3---2 700 710 10 1.43 4 600 428,000 2 356 KEEN Kencana Energi Lestari Tbk. --M7---1 318 318 0 0.00 25 813,800 257,746,800 1 357 KEJU Mulia Boga Raya Tbk. --U5---2 720 720 0 0.00 4 2,400 1,728,000 2 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 0 0.00 0 0 0 2 359 KICI Kedaung Indah Can Tbk --U5---1 226 226 0 0.00 1 100 22,600 1 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 132 132 0 0.00 140 599,600 78,326,900 1 361 KINO Kino Indonesia Tbk. --M5---1 2,690 2,600 -90 -3.35 501 635,100 1,661,154,000 1 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 172 188 16 9.30 3 300 54,000 2 363 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 1,260 0 0.00 0 0 0 2 364 KKGI Resource Alam Indonesia Tbk. --U2---1 193 197 4 2.07 2 700 135,500 1 365 KLBF Kalbe Farma Tbk. --M5BX-1 1,360 1,405 45 3.31 7,393 55,190,700 77,315,479,000 1 366 KMTR Kirana Megatara Tbk. --U3---2 278 280 2 0.72 1 100 28,000 2 367 KOBX Kobexindo Tractors Tbk. --U9---1 89 90 1 1.12 108 429,800 38,815,600 1 368 KOIN Kokoh Inti Arebama Tbk --U9---2 129 129 0 0.00 0 0 0 2 369 KONI Perdana Bangun Pusaka Tbk --U9---2 428 428 0 0.00 0 0 0 2 370 KOPI Mitra Energi Persada Tbk. --U7---2 555 545 -10 -1.80 32 54,300 29,593,000 2 371 KOTA DMS Propertindo Tbk. --U6---1 470 478 8 1.70 135 7,016,400 3,308,796,600 1 372 KPAL Steadfast Marine Tbk. --U4---1 78 73 -5 -6.41 243 1,527,800 112,626,000 1 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 6 8,400 420,000 2 374 KPIG MNC Land Tbk. --M9---2 114 113 -1 -0.88 59 1,372,000 154,844,600 2 375 KRAH Grand Kartech Tbk. --U4---2 490 470 -20 -4.08 1 100 47,000 2 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 174 174 0 0.00 200 3,019,000 523,811,300 1 377 KREN Kresna Graha Investama Tbk. --U9---1 134 126 -8 -5.97 1,213 7,320,000 943,347,300 1 378 LAND Trimitra Propertindo Tbk. --U6---2 258 240 -18 -6.98 21 64,100 15,388,000 2 379 LAPD Leyand International Tbk. --U7---2 50 50 0 0.00 0 0 0 2 380 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 114 0 0.00 0 0 0 2 381 LCKM LCK Global Kedaton Tbk. --U7---2 382 376 -6 -1.57 12 130,600 49,967,400 2 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 2 300 15,000 1 383 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,125 5,125 0 0.00 0 0 0 1 384 LINK Link Net Tbk. --M9---1 2,700 2,650 -50 -1.85 558 194,000 508,256,000 1 385 LION Lion Metal Works Tbk. --U3---1 236 220 -16 -6.78 38 39,300 8,702,200 1 386 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 0 0.00 39 273,200 13,660,000 2 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 83 88 5 6.02 1 200 17,600 2 388 LMSH Lionmesh Prima Tbk. --U3---2 258 240 -18 -6.98 4 600 146,600 2 389 LPCK Lippo Cikarang Tbk --U6---1 675 655 -20 -2.96 186 1,401,800 928,249,500 1 390 LPGI Lippo General Insurance Tbk. --U8---1 3,500 3,460 -40 -1.14 1 100 346,000 1 391 LPIN Multi Prima Sejahtera Tbk --U4---2 200 186 -14 -7.00 3 2,400 446,400 2 392 LPKR Lippo Karawaci Tbk. --M6K--1 147 146 -1 -0.68 654 2,825,300 412,693,900 1 393 LPLI Star Pacific Tbk --U9---2 73 69 -4 -5.48 6 7,200 499,300 2 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,290 1,220 -70 -5.43 7,530 27,443,700 34,531,856,000 1 395 LPPS Lippo Securities Tbk. --U8---2 74 74 0 0.00 12 47,100 3,309,200 2 396 LRNA Eka Sari Lorena Transport Tbk. --U7---2 156 156 0 0.00 0 0 0 2 397 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 695 705 10 1.44 1,459 24,641,100 17,393,880,500 1 398 LTLS Lautan Luas Tbk. --U9---1 410 416 6 1.46 62 859,400 352,350,000 1 399 LUCK Sentral Mitra Informatika Tbk. --U9---2 340 350 10 2.94 275 412,000 145,118,400 2 400 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 0 0.00 0 0 0 2 401 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 402 MAIN Malindo Feedmill Tbk. --M3K--1 555 545 -10 -1.80 606 3,520,700 1,926,255,500 1 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 3 300 15,000 1 404 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 600 0 0.00 0 0 0 1 405 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,360 2,340 -20 -0.85 215 617,600 1,474,390,000 2 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 1,630 130 8.67 6 800 1,269,000 2 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 700 700 0 0.00 3,283 18,568,800 13,185,975,500 1 408 MARI Mahaka Radio Integra Tbk. --M9---2 138 137 -1 -0.72 7 12,000 1,649,400 2 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 346 348 2 0.58 76 741,400 254,098,000 1 410 MASA Multistrada Arah Sarana Tbk. --U4---1 388 388 0 0.00 2 25,100 9,738,000 1 411 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,000 6,000 0 0.00 0 0 0 1 412 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,620 1,600 -20 -1.23 34 34,400 55,591,500 2 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 312 310 -2 -0.64 125 602,500 186,269,600 1 414 MBTO Martina Berto Tbk. --U5---1 60 56 -4 -6.67 31 51,700 3,157,000 1 415 MCAS M Cash Integrasi Tbk. --U9---2 935 920 -15 -1.60 45 25,800 23,659,000 2 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 104 105 1 0.96 147 2,223,400 234,731,400 1 417 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 1 4,000 200,000 1 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,235 1,210 -25 -2.02 1,160 40,949,400 50,652,371,500 2 419 MDKI Emdeki Utama Tbk. XDU3---2 129 128 -1 -0.78 29 16,100 2,077,400 2 420 MDLN Modernland Realty Tbk. --M6---1 69 65 -4 -5.80 1,283 108,467,300 7,055,063,700 1 421 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 422 MEDC Medco Energi Internasional Tbk. --M2K--1 496 486 -10 -2.02 9,344 109,108,100 54,597,578,900 1 423 MEGA Bank Mega Tbk. --U8---1 6,175 6,300 125 2.02 3 1,200 7,532,500 1 424 MERK Merck Tbk. --U5---2 2,040 2,030 -10 -0.49 29 36,800 75,157,000 2 425 META Nusantara Infrastructure Tbk. --U7---1 88 89 1 1.14 50 435,400 38,379,900 1 426 MFIN Mandala Multifinance Tbk. --U8---2 1,170 1,090 -80 -6.84 4 500 555,000 2 427 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 580 540 -40 -6.90 43 28,300 15,714,000 2 428 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 429 MGRO Mahkota Group Tbk. --M1K--1 675 675 0 0.00 176 1,373,800 931,255,000 1 430 MICE Multi Indocitra Tbk. --U9---2 320 316 -4 -1.25 24 7,500 2,371,200 2 431 MIDI Midi Utama Indonesia Tbk. --U9---2 1,400 1,400 0 0.00 0 0 0 2 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,910 1,920 10 0.52 1,190 1,819,600 3,473,491,000 1 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 3 1,400 70,000 2 434 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 2 1,000 50,000 2 435 MITI Mitra Investindo Tbk. --U2---2 51 51 0 0.00 0 0 0 2 436 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 0 0.00 0 0 0 2 437 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 15,850 0 0.00 0 0 0 2 438 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,300 10,025 -275 -2.67 51 14,700 148,820,000 1 439 MLIA Mulia Industrindo Tbk --U3---2 520 525 5 0.96 303 9,262,600 4,816,466,500 2 440 MLPL Multipolar Tbk. --M9---1 51 51 0 0.00 91 2,436,800 125,110,200 1 441 MLPT Multipolar Technology Tbk. --U9---1 380 378 -2 -0.53 27 124,100 46,818,000 1 442 MMLP Mega Manunggal Property Tbk. --M6---2 142 136 -6 -4.23 27 2,175,900 304,514,100 2 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 875 855 -20 -2.29 9,653 47,765,300 41,042,493,500 1 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 1,100 0 0.00 9 9,600 10,365,000 2 445 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 540 535 -5 -0.93 261 1,563,500 850,542,000 1 446 MPOW Megapower Makmur Tbk. --U7---2 65 64 -1 -1.54 8 29,400 1,849,800 2 447 MPPA Matahari Putra Prima Tbk. --U9---1 105 108 3 2.86 119 485,700 51,713,400 1 448 MPRO Maha Properti Indonesia Tbk. --U6---2 820 770 -50 -6.10 6 2,700 2,104,000 2 449 MRAT Mustika Ratu Tbk. --U5---1 124 124 0 0.00 7 417,900 51,402,500 1 450 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,275 6,275 0 0.00 0 0 0 2 451 MSIN MNC Studios International Tbk. --M9---2 294 298 4 1.36 17 175,800 52,388,200 2 452 MSKY MNC Sky Vision Tbk. --U9---1 1,020 995 -25 -2.45 4 6,000 5,965,000 1 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,185 1,180 -5 -0.42 311 633,200 748,975,500 1 454 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 455 MTLA Metropolitan Land Tbk. --U6---1 328 378 50 15.24 9 87,200 32,956,600 1 456 MTPS Meta Epsi Tbk. --U7---2 236 220 -16 -6.78 25 63,600 14,000,800 2 457 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 0 0 0 2 458 MTSM Metro Realty Tbk. --U6---2 200 200 0 0.00 1 100 20,000 2 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 51 51 0 0.00 5 30,300 1,515,300 2 460 MYOH Samindo Resources Tbk. --U2---1 1,165 1,085 -80 -6.87 124 348,100 380,743,500 1 461 MYOR Mayora Indah Tbk. --M5KB-1 2,110 2,090 -20 -0.95 579 1,411,100 2,948,891,000 1 462 MYRX Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 463 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 464 MYTX Asia Pacific Investama Tbk. --U4---1 52 52 0 0.00 2 1,900 99,300 1 465 NASA Ayana Land International Tbk. --U9---2 198 185 -13 -6.57 3 300 55,800 2 466 NATO Nusantara Properti Internasional Tbk. --U9---2 480 472 -8 -1.67 28 65,800 30,992,800 2 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 116 116 0 0.00 2 300 34,800 2 468 NFCX NFC Indonesia Tbk. --U9---2 1,820 1,810 -10 -0.55 3 300 545,000 2 469 NICK Charnic Capital Tbk. --U9---2 338 338 0 0.00 0 0 0 2 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 454 424 -30 -6.61 5,063 10,886,900 4,885,713,200 1 471 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 472 NIRO City Retail Developments Tbk. --U6---2 149 139 -10 -6.71 4 900 125,600 2 473 NISP Bank OCBC NISP Tbk. --U8---1 745 700 -45 -6.04 42 104,800 74,435,000 1 474 NOBU Bank Nationalnobu Tbk. --U8---1 865 900 35 4.05 1 100 90,000 1 475 NRCA Nusa Raya Cipta Tbk. --U6---1 266 256 -10 -3.76 119 1,245,200 323,228,200 1 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 477 NZIA Nusantara Almazia Tbk. --U6---1 121 133 12 9.92 13 12,200 1,527,700 1 478 OASA Protech Mitra Perkasa Tbk. --U7---2 386 386 0 0.00 0 0 0 2 479 OCAP Onix Capital Tbk. --U9---2 135 126 -9 -6.67 6 9,700 1,222,200 2 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 69 68 -1 -1.45 738 5,622,400 398,706,300 2 481 OMRE Indonesia Prima Property Tbk --U6---2 338 338 0 0.00 0 0 0 2 482 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 91 89 -2 -2.20 34 377,400 33,858,100 2 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 2 200 10,000 1 484 PALM Provident Agro Tbk. --U1---2 180 180 0 0.00 0 0 0 2 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 72 70 -2 -2.78 182 1,665,900 118,963,200 1 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 70 71 1 1.43 15 8,700 617,800 2 487 PANR Panorama Sentrawisata Tbk. --U9---1 50 51 1 2.00 156 9,874,200 494,366,600 1 488 PANS Panin Sekuritas Tbk. --U8---1 700 720 20 2.86 174 2,210,600 1,547,601,000 1 489 PBID Panca Budi Idaman Tbk. --U3---1 900 900 0 0.00 5 500 451,500 1 490 PBRX Pan Brothers Tbk. --M4---1 167 174 7 4.19 306 1,230,500 214,848,500 1 491 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 750 0 0.00 0 0 0 1 492 PCAR Prima Cakrawala Abadi Tbk. --U5---2 214 214 0 0.00 11 2,500 503,200 2 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 510 490 -20 -3.92 2 1,000 490,000 2 494 PEGE Panca Global Kapital Tbk. --U9---2 190 190 0 0.00 0 0 0 2 495 PEHA Phapros Tbk. --U5---2 990 995 5 0.51 32 167,400 165,142,500 2 496 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 815 815 0 0.00 7,631 178,524,800 146,514,624,500 1 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 78 81 3 3.85 19 20,400 1,710,400 3 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 300 300 0 0.00 0 0 0 2 499 PICO Pelangi Indah Canindo Tbk --U3---2 246 230 -16 -6.50 80 341,300 78,716,200 2 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 410 410 0 0.00 76 240,800 98,985,600 1 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 0 0 0 2 502 PLAS Polaris Investama Tbk --U9---2 50 50 0 0.00 0 0 0 2 503 PLIN Plaza Indonesia Realty Tbk. XDU6---1 2,320 2,330 10 0.43 1 100 233,000 1 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 130 129 -1 -0.77 9 56,100 7,261,300 2 505 PNBN Bank Pan Indonesia Tbk --M8K--1 735 720 -15 -2.04 237 1,909,500 1,381,132,500 1 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 10 19,400 970,000 1 507 PNIN Paninvest Tbk. --U8---1 790 800 10 1.27 44 81,600 65,514,000 1 508 PNLF Panin Financial Tbk. --M8K--1 178 176 -2 -1.12 760 7,906,400 1,390,708,600 1 509 PNSE Pudjiadi & Sons Tbk. --U9---2 570 540 -30 -5.26 1 100 54,000 2 510 POLA Pool Advista Finance Tbk. --U8---2 84 79 -5 -5.95 2,548 7,281,900 595,595,000 2 511 POLI Pollux Investasi Internasional Tbk. --U6---2 1,135 1,230 95 8.37 16 5,300 6,509,500 2 512 POLL Pollux Properti Indonesia Tbk. --U6---1 5,800 6,125 325 5.60 1,004 472,500 2,793,607,500 1 513 POLU Golden Flower Tbk. --U4---2 730 680 -50 -6.85 4 800 544,000 2 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 0 0.00 4 12,200 610,000 2 515 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 2 2,200 110,000 2 516 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 525 500 -25 -4.76 2 300 150,000 2 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 2 200 10,000 2 518 POWR Cikarang Listrindo Tbk. --M7---2 615 605 -10 -1.63 235 448,600 274,873,000 2 519 PPRE PP Presisi Tbk. --U7---1 138 146 8 5.80 4,356 47,963,600 7,083,895,900 1 520 PPRO PP Properti Tbk. --U6K--1 51 50 -1 -1.96 505 18,885,100 944,724,400 1 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 157 156 -1 -0.64 8 4,000 589,800 1 522 PRDA Prodia Widyahusada Tbk. XDU9---1 3,400 3,380 -20 -0.59 108 60,300 199,277,000 1 523 PRIM Royal Prima Tbk. --U9---2 300 286 -14 -4.67 5 700 205,200 2 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 191 190 -1 -0.52 1,169 9,824,100 1,858,552,800 2 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 117 129 12 10.26 37 47,700 6,073,100 2 526 PSGO Palma Serasih Tbk. --U1---2 108 112 4 3.70 2 200 22,500 2 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 0 0.00 3 300 15,000 2 528 PSSI Pelita Samudera Shipping Tbk. --U7---1 137 137 0 0.00 26 114,100 15,733,600 1 529 PTBA Bukit Asam Tbk. --M2BX-1 1,815 1,895 80 4.41 8,861 58,599,000 109,902,639,000 1 530 PTIS Indo Straits Tbk. --U7---1 64 86 22 34.38 5 2,900 249,400 1 531 PTPP PP (Persero) Tbk. --M6XX-1 655 660 5 0.76 2,247 25,915,600 17,149,632,500 1 532 PTPW Pratama Widya Tbk. --U7---2 780 800 20 2.56 249 3,988,500 3,190,685,000 2 533 PTRO Petrosea Tbk. XDM2---1 1,230 1,220 -10 -0.81 216 922,400 1,144,329,500 1 534 PTSN Sat Nusapersada Tbk --M4---1 165 164 -1 -0.61 104 762,500 125,407,000 1 535 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,900 3,900 0 0.00 0 0 0 2 536 PUDP Pudjiadi Prestige Tbk. --U9---1 264 278 14 5.30 1 100 27,800 1 537 PURA Putra Rajawali Kencana Tbk. --U7---2 83 82 -1 -1.20 12,648 37,884,700 3,020,039,400 2 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 100 103 3 3.00 921 5,965,300 620,216,300 1 539 PWON Pakuwon Jati Tbk. --M6B3-1 346 350 4 1.16 2,755 27,374,100 9,537,674,400 1 540 PYFA Pyridam Farma Tbk --U5---2 216 238 22 10.19 116 674,900 154,666,800 2 541 PZZA Sarimelati Kencana Tbk. --U9---1 620 675 55 8.87 1,177 2,773,300 1,868,746,500 1 542 RAJA Rukun Raharja Tbk. --M7---1 99 98 -1 -1.01 1,433 17,392,000 1,752,136,500 1 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 565 555 -10 -1.77 1,301 5,151,400 2,895,377,500 1 544 RANC Supra Boga Lestari Tbk. --U9---1 376 350 -26 -6.91 30 1,482,000 543,559,600 1 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 0 0 0 1 546 RDTX Roda Vivatex Tbk --U6---1 4,800 4,800 0 0.00 0 0 0 1 547 REAL Repower Asia Indonesia Tbk. --U6---2 60 56 -4 -6.67 13,737 187,784,800 10,704,518,100 2 548 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 250 250 0 0.00 0 0 0 1 549 RICY Ricky Putra Globalindo Tbk --U4---1 104 108 4 3.85 5 500 53,700 1 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 199 208 9 4.52 3 300 60,100 2 551 RIMO Rimo International Lestari Tbk --U6---2 50 50 0 0.00 0 0 0 2 552 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 428 428 0 0.00 143 513,200 220,690,600 2 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 278 278 0 0.00 1 1,900 528,200 1 554 RODA Pikko Land Development Tbk. --U6---2 50 50 0 0.00 10 97,200 4,860,000 2 555 RONY Aesler Grup Internasional Tbk. --U9---2 165 154 -11 -6.67 13 16,200 2,620,200 2 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,195 1,190 -5 -0.42 246 2,792,800 3,318,424,500 1 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 186 199 13 6.99 3 12,100 2,407,900 2 558 SAFE Steady Safe Tbk --U7---2 185 185 0 0.00 62 301,000 55,923,300 2 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 136 136 0 0.00 2 400 52,600 2 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 396 402 6 1.52 3 22,500 8,955,600 1 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,135 1,175 40 3.52 2 900 1,053,500 2 562 SATU Kota Satu Properti Tbk. --U6---2 50 50 0 0.00 1 500 25,000 2 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 129 122 -7 -5.43 321 2,846,500 361,469,300 2 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 9,225 0 0.00 0 0 0 1 565 SCMA Surya Citra Media Tbk. --M9XX-1 785 810 25 3.18 3,159 33,525,300 26,583,325,000 1 566 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 29,000 0 0.00 0 0 0 2 567 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 0 0.00 7 51,600 2,580,000 2 568 SDPC Millennium Pharmacon International Tbk. --U9---1 95 95 0 0.00 1 1,000 95,000 1 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. CDU8---1 1,200 1,120 -80 -6.67 1 100 112,000 1 570 SFAN Surya Fajar Capital Tbk. --U9---2 710 705 -5 -0.70 11 8,700 6,167,000 2 571 SGRO Sampoerna Agro Tbk. --U1---1 2,490 2,500 10 0.40 12 22,600 56,414,000 1 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 3,500 0 0.00 0 0 0 2 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 660 670 10 1.52 76 360,800 238,698,500 2 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,255 1,230 -25 -1.99 1,136 1,248,000 1,543,274,500 1 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,050 5,225 175 3.47 86 27,600 143,330,000 1 576 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 577 SIMP Salim Ivomas Pratama Tbk. --M1---1 208 210 2 0.96 289 4,110,500 861,715,800 1 578 SINI Singaraja Putra Tbk. --U3---2 1,295 1,285 -10 -0.77 3 400 507,000 2 579 SIPD Sierad Produce Tbk. --U3---2 1,090 1,090 0 0.00 0 0 0 2 580 SKBM Sekar Bumi Tbk. --U5---2 278 264 -14 -5.04 7 4,900 1,293,600 2 581 SKLT Sekar Laut Tbk. --U5---2 1,610 1,610 0 0.00 0 0 0 2 582 SKRN Superkrane Mitra Utama Tbk. --M6---2 480 490 10 2.08 15 252,400 123,476,000 2 583 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 51 0 0.00 0 0 0 2 584 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,990 4,990 0 0.00 53 234,300 1,178,433,000 2 585 SMAR Smart Tbk. --U1---2 2,930 2,930 0 0.00 7 3,300 9,648,000 2 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 302 306 4 1.32 2,585 16,827,600 5,167,931,200 1 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,130 1,100 -30 -2.65 26 19,300 21,477,500 1 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 76 79 3 3.95 3 2,300 169,100 2 589 SMDR Samudera Indonesia Tbk. --U7---1 153 153 0 0.00 54 478,300 73,067,500 1 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,500 7,450 -50 -0.67 4,495 5,932,000 44,352,397,500 1 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 200 186 -14 -7.00 9 6,600 1,236,600 1 592 SMMA Sinarmas Multiartha Tbk. --U8---1 12,200 11,800 -400 -3.28 5 500 5,970,000 1 593 SMMT Golden Eagle Energy Tbk. --U2---2 87 82 -5 -5.75 22 151,200 12,402,700 2 594 SMRA Summarecon Agung Tbk. --M6K--1 426 430 4 0.94 1,226 7,441,300 3,201,326,400 1 595 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 596 SMSM Selamat Sempurna Tbk. --U4K--1 1,210 1,165 -45 -3.72 582 2,555,800 3,027,420,000 1 597 SOCI Soechi Lines Tbk. --M7---1 128 141 13 10.16 6,120 104,341,300 14,436,094,500 1 598 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 5,000 0 0.00 0 0 0 1 599 SOSS Shield On Service Tbk. --U9---2 418 418 0 0.00 0 0 0 2 600 SOTS Satria Mega Kencana Tbk. --U9---2 199 199 0 0.00 0 0 0 2 601 SPMA Suparma Tbk. --U3---1 276 276 0 0.00 3 1,400 386,400 1 602 SPTO Surya Pertiwi Tbk. --M9K--2 570 560 -10 -1.75 23 3,900 2,128,500 2 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 202 197 -5 -2.48 340 2,790,100 554,962,600 2 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 142 148 6 4.23 44 206,200 28,837,000 1 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 158 161 3 1.90 1,124 31,455,000 5,013,071,400 1 606 SRSN Indo Acidatama Tbk --U3---1 54 54 0 0.00 196 2,452,900 132,219,400 1 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,900 2,970 70 2.41 59 65,800 192,120,000 2 608 SSIA Surya Semesta Internusa Tbk. --M6K--1 288 282 -6 -2.08 1,079 12,963,100 3,692,237,400 1 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 900 895 -5 -0.56 121 397,000 357,294,000 1 610 SSTM Sunson Textile Manufacture Tbk --U4---2 615 615 0 0.00 0 0 0 2 611 STAR Buana Artha Anugerah Tbk. --U4---1 139 139 0 0.00 4 100,800 13,105,400 1 612 STTP Siantar Top Tbk. --U5---2 12,250 11,400 -850 -6.94 9 6,000 68,470,000 2 613 SUGI Sugih Energy Tbk. --U9---2 50 50 0 0.00 0 0 0 2 614 SULI SLJ Global Tbk. --U3---1 50 50 0 0.00 0 0 0 1 615 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 4,000 0 0.00 0 0 0 2 616 SURE Super Energy Tbk. --U2---2 2,860 2,860 0 0.00 0 0 0 2 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 92 92 0 0.00 16 605,000 55,661,400 2 618 TALF Tunas Alfin Tbk. --U3---2 246 246 0 0.00 2 600 147,600 2 619 TAMA Lancartama Sejati Tbk. --U6---2 147 186 39 26.53 173 807,900 137,423,200 2 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 157 147 -10 -6.37 10 15,700 2,307,900 2 621 TARA Sitara Propertindo Tbk. --U6---1 198 198 0 0.00 0 0 0 1 622 TAXI Express Transindo Utama Tbk. --U7---1 50 50 0 0.00 0 0 0 1 623 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,145 1,105 -40 -3.49 1,824 20,480,200 23,188,929,000 1 624 TBLA Tunas Baru Lampung Tbk. --M5---1 535 540 5 0.93 200 1,892,200 1,013,947,500 1 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 585 585 0 0.00 1 1,700 994,500 2 626 TCID Mandom Indonesia Tbk. XDU5---1 8,550 8,450 -100 -1.17 8 10,800 91,257,500 1 627 TCPI Transcoal Pacific Tbk. --U7---2 4,300 4,420 120 2.79 8,428 11,639,100 50,576,678,000 2 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 83 85 2 2.41 1,161 6,916,800 595,302,900 1 629 TEBE Dana Brata Luhur Tbk. --M7---2 1,585 1,585 0 0.00 4 2,700 4,293,000 2 630 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 116 116 0 0.00 673 10,324,700 1,200,740,100 1 631 TFAS Telefast Indonesia Tbk. --U9---2 168 166 -2 -1.19 1 5,200 863,200 2 632 TFCO Tifico Fiber Indonesia Tbk. --U4---2 242 242 0 0.00 0 0 0 2 633 TGKA Tigaraksa Satria Tbk. --U9---2 5,300 5,300 0 0.00 0 0 0 2 634 TGRA Terregra Asia Energy Tbk. --U7---1 75 72 -3 -4.00 300 2,669,200 192,597,900 1 635 TIFA Tifa Finance Tbk. --U8---2 192 191 -1 -0.52 2 20,000 3,830,000 2 636 TINS Timah Tbk. --M2K--1 468 470 2 0.43 2,764 16,799,600 8,002,390,000 1 637 TIRA Tira Austenite Tbk --U9---2 296 276 -20 -6.76 15 18,600 5,156,200 2 638 TIRT Tirta Mahakam Resources Tbk --U3---1 53 53 0 0.00 0 0 0 1 639 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,820 4,800 -20 -0.41 1,959 1,668,300 8,056,240,000 1 640 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,320 3,240 -80 -2.41 14,978 86,395,000 280,374,998,000 1 641 TMAS Temas Tbk. --M7---1 93 94 1 1.08 181 2,526,000 230,941,400 1 642 TMPO Tempo Intimedia Tbk. --U9---2 141 141 0 0.00 0 0 0 2 643 TNCA Trimuda Nuansa Citra Tbk. --U7---2 196 197 1 0.51 3 2,100 413,500 2 644 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 334 0 0.00 6 20,200 6,745,800 1 645 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 11 51,800 2,590,000 1 646 TOTL Total Bangun Persada Tbk. --M6---1 280 268 -12 -4.29 380 4,442,500 1,195,220,800 1 647 TOTO Surya Toto Indonesia Tbk. --U3---2 204 216 12 5.88 17 102,400 21,998,400 2 648 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 895 880 -15 -1.68 6,265 87,061,500 77,315,970,500 1 649 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,500 8,150 -350 -4.12 1,246 4,663,500 38,486,852,500 2 650 TPMA Trans Power Marine Tbk. --U7---2 240 240 0 0.00 0 0 0 2 651 TRAM Trada Alam Minera Tbk. --U2---1 50 50 0 0.00 0 0 0 1 652 TRIL Triwira Insanlestari Tbk. --U9---2 50 50 0 0.00 0 0 0 2 653 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 114 114 0 0.00 4 17,000 1,938,000 1 654 TRIN Perintis Triniti Properti Tbk. --U6---2 220 264 44 20.00 938 18,246,700 4,152,039,400 2 655 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 656 TRIS Trisula International Tbk. --U4---2 274 274 0 0.00 0 0 0 2 657 TRST Trias Sentosa Tbk. --U3---1 350 350 0 0.00 0 0 0 1 658 TRUK Guna Timur Raya Tbk. --U7---2 99 99 0 0.00 16 44,700 4,425,300 2 659 TRUS Trust Finance Indonesia Tbk --U8---2 298 290 -8 -2.68 1 100 29,000 2 660 TSPC Tempo Scan Pacific Tbk. --U5---1 1,190 1,180 -10 -0.84 33 34,200 39,991,500 1 661 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,160 3,120 -40 -1.27 3 5,600 17,472,000 2 662 TURI Tunas Ridean Tbk. --U9---1 1,250 1,300 50 4.00 21 7,746,400 9,693,596,500 1 663 UCID Uni-Charm Indonesia Tbk. --U4---1 1,565 1,635 70 4.47 541 601,100 983,629,500 1 664 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,450 1,450 0 0.00 472 4,638,200 6,724,029,500 1 665 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,000 3,000 0 0.00 0 0 0 1 666 UNIT Nusantara Inti Corpora Tbk --U4---2 143 149 6 4.20 5 2,600 363,600 2 667 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 52 51 -1 -1.92 41 1,578,900 82,093,400 1 668 UNTR United Tractors Tbk. --M9BX-1 15,200 15,300 100 0.66 3,783 2,704,900 41,178,050,000 1 669 UNVR Unilever Indonesia Tbk. --M5BX-1 8,300 8,100 -200 -2.41 6,846 11,498,100 93,542,502,500 1 670 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,700 1,690 -10 -0.59 23 164,300 279,258,000 2 671 VICO Victoria Investama Tbk. --U8---1 99 97 -2 -2.02 6 13,700 1,277,800 1 672 VINS Victoria Insurance Tbk. --U8---2 119 111 -8 -6.72 38 12,600 1,414,900 2 673 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 6 4,300 215,000 1 674 VOKS Voksel Electric Tbk. --U4---1 264 268 4 1.52 8 9,500 2,546,000 1 675 VRNA Verena Multi Finance Tbk. --U8---2 135 135 0 0.00 1 100 13,500 2 676 WAPO Wahana Pronatural Tbk. --U9---2 71 71 0 0.00 0 0 0 2 677 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 164 162 -2 -1.22 1,048 16,726,500 2,715,641,400 1 678 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 79 79 0 0.00 148 804,000 62,414,600 1 679 WICO Wicaksana Overseas International Tbk. --U9---2 600 600 0 0.00 0 0 0 2 680 WIIM Wismilak Inti Makmur Tbk. --M5---1 122 132 10 8.20 900 14,523,000 1,853,127,000 1 681 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 940 935 -5 -0.53 4,192 36,299,800 34,224,948,000 1 682 WINS Wintermar Offshore Marine Tbk. --U7---1 71 75 4 5.63 40 460,800 31,983,300 1 683 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 189 184 -5 -2.65 73 211,000 39,050,300 1 684 WOOD Integra Indocabinet Tbk. --M5K--1 330 322 -8 -2.42 3,801 59,569,000 19,768,458,000 1 685 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 0 0.00 27 1,298,700 64,935,000 2 686 WSBP Waskita Beton Precast Tbk. --M3K--1 146 158 12 8.22 4,185 68,365,300 10,476,611,500 1 687 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 605 595 -10 -1.65 2,473 20,449,300 12,296,798,000 1 688 WTON Wijaya Karya Beton Tbk. XDM3K--1 230 236 6 2.61 690 6,493,100 1,512,160,800 1 689 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 3 3,000 150,000 2 690 YPAS Yanaprima Hastapersada Tbk --U3---2 350 436 86 24.57 13 9,100 3,512,200 2 691 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 162 170 8 4.94 5 1,400 232,100 2 692 ZBRA Zebra Nusantara Tbk --U9---2 50 50 0 0.00 0 0 0 2 693 ZINC Kapuas Prima Coal Tbk. --U2---2 140 139 -1 -0.71 1,113 103,207,400 14,272,243,600 2 694 ZONE Mega Perintis Tbk. --U4---2 416 418 2 0.48 34 147,100 61,356,200 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------