STOCK QUOTATION ------------------- DATE : Friday, 27 March 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 5,200 5,500 300 5.77 2,255 6,290,600 35,856,860,000 1 2 ABBA Mahaka Media Tbk. --U9---2 50 51 1 2.00 1,794 51,804,700 2,817,448,600 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 1,450 1,450 0 0.00 1 300 435,000 1 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,275 1,310 35 2.75 7,033 27,042,000 35,520,132,000 1 6 ACST Acset Indonusa Tbk. --U6---1 123 128 5 4.07 710 5,395,800 719,159,900 1 7 ADES Akasha Wira International Tbk. --U5---2 700 725 25 3.57 50 22,500 16,309,000 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 456 560 104 22.81 4,424 34,551,100 18,203,104,400 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,100 7,375 275 3.87 291 259,000 1,925,457,500 1 10 ADMG Polychem Indonesia Tbk --U3---1 84 93 9 10.71 156 1,280,800 123,980,000 1 11 ADRO Adaro Energy Tbk. --M2BX-1 965 990 25 2.59 10,932 76,999,800 76,677,706,000 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 448 458 10 2.23 22 242,500 101,867,000 2 13 AGII Aneka Gas Industri Tbk. --M3---1 400 402 2 0.50 79 522,000 212,412,400 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 94 99 5 5.32 1,756 19,723,600 2,031,971,800 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 151 150 -1 -0.66 8 3,500 533,700 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 53 53 0 0.00 38 412,800 20,671,400 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 2 800 40,000 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 290 290 0 0.00 3 300 93,600 2 21 AKRA AKR Corporindo Tbk. --M9XX-1 1,900 2,060 160 8.42 1,955 8,830,400 17,838,552,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 268 250 -18 -6.72 49 219,300 56,606,800 2 23 ALDO Alkindo Naratama Tbk. --U3---2 440 466 26 5.91 5 600 270,200 2 24 ALKA Alakasa Industrindo Tbk --U3---2 338 318 -20 -5.92 4 1,200 381,600 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 222 208 -14 -6.31 7 4,800 1,027,600 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 386 398 12 3.11 2 300 119,600 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 298 0 0.00 0 0 0 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 190 192 2 1.05 88 816,700 154,670,500 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 186 186 0 0.00 25 37,900 7,049,400 2 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,520 2,350 -170 -6.75 17 189,300 446,376,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 314 296 -18 -5.73 1 100 29,600 2 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,190 2,580 390 17.81 10 8,600 19,815,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 700 715 15 2.14 22 15,400 11,174,500 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 15 20,700 1,035,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 655 -45 -6.43 5 5,600 3,672,500 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 416 460 44 10.58 20,884 292,787,100 138,119,782,300 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 170 160 -10 -5.88 17 64,100 10,834,000 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 0 0.00 4 26,600 18,545,000 2 39 APII Arita Prima Indonesia Tbk. --U9---2 220 220 0 0.00 0 0 0 2 40 APLI Asiaplast Industries Tbk. --U3---1 140 140 0 0.00 1 100 14,000 1 41 APLN Agung Podomoro Land Tbk. --M6K--1 93 95 2 2.15 1,900 39,348,800 3,907,482,500 1 42 APOL Arpeni Pratama Ocean Line Tbk. --U7---1 50 50 0 0.00 0 0 0 1 43 ARGO Argo Pantes Tbk --U4---2 825 825 0 0.00 0 0 0 2 44 ARII Atlas Resources Tbk. --U2---2 560 555 -5 -0.89 2 1,000 561,000 2 45 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,490 1,490 0 0.00 0 0 0 2 46 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 47 ARNA Arwana Citramulia Tbk. XDM3---1 348 350 2 0.57 179 5,950,100 2,075,643,800 1 48 ARTA Arthavest Tbk --U9---2 400 400 0 0.00 0 0 0 2 49 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 0 0.00 0 0 0 1 50 ARTO Bank Artos Indonesia Tbk. CRU8---2 3,370 3,140 -230 -6.82 32 73,100 239,427,000 2 51 ASBI Asuransi Bintang Tbk. --U8---2 290 270 -20 -6.90 6 3,700 999,000 2 52 ASDM Asuransi Dayin Mitra Tbk. --U8---1 950 950 0 0.00 0 0 0 1 53 ASGR Astra Graphia Tbk. --U9---1 700 780 80 11.43 71 53,400 41,648,500 1 54 ASII Astra International Tbk. --M4BX-1 3,620 4,080 460 12.71 24,652 150,312,000 614,475,766,000 1 55 ASJT Asuransi Jasa Tania Tbk. --U8---2 100 96 -4 -4.00 45 88,000 9,350,700 2 56 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,030 1,230 200 19.42 27 20,300 22,679,500 1 57 ASPI Andalan Sakti Primaindo Tbk. --U6---2 380 382 2 0.53 1,188 22,441,700 8,622,210,400 2 58 ASRI Alam Sutera Realty Tbk. --M6---1 105 114 9 8.57 977 14,675,600 1,702,382,600 1 59 ASRM Asuransi Ramayana Tbk. --U8---2 2,000 1,985 -15 -0.75 12 3,200 6,066,000 2 60 ASSA Adi Sarana Armada Tbk. --M7K--1 282 298 16 5.67 307 4,904,600 1,444,579,200 1 61 ATIC Anabatic Technologies Tbk. --U9---1 655 720 65 9.92 11 5,900 4,046,500 1 62 AUTO Astra Otoparts Tbk. --M4---1 745 810 65 8.72 470 1,533,700 1,253,704,000 1 63 AYLS Agro Yasa Lestari Tbk. --U9---2 50 51 1 2.00 182 2,572,800 131,136,300 2 64 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 6 10,600 530,000 2 65 BACA Bank Capital Indonesia Tbk. --U8---2 450 450 0 0.00 5 5,300 2,385,000 2 66 BAJA Saranacentral Bajatama Tbk. --U3---2 50 50 0 0.00 77 550,200 27,841,500 2 67 BALI Bali Towerindo Sentra Tbk. --U7---2 630 630 0 0.00 5 3,200 2,024,500 2 68 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 0 0.00 3 3,100 155,000 1 69 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 7 16,100 805,000 2 70 BATA Sepatu Bata Tbk. --U4---1 595 620 25 4.20 3 300 186,000 1 71 BAYU Bayu Buana Tbk --U9---2 1,075 1,000 -75 -6.98 12 4,600 4,617,500 2 72 BBCA Bank Central Asia Tbk. --M8B3-1 26,400 27,550 1,150 4.36 44,105 53,936,600 1,515,112,735,000 1 73 BBHI Bank Harda Internasional Tbk. --U8---2 75 89 14 18.67 12 176,000 14,260,900 2 74 BBKP Bank Bukopin Tbk. --M8---1 89 98 9 10.11 1,723 43,339,900 4,336,959,900 1 75 BBLD Buana Finance Tbk. --U8---2 434 434 0 0.00 5 2,600 1,083,400 2 76 BBMD Bank Mestika Dharma Tbk. --U8---1 1,395 1,380 -15 -1.08 5 2,900 4,002,000 1 77 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 3,590 3,990 400 11.14 29,472 164,991,800 662,753,568,000 1 78 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,940 3,230 290 9.86 56,771 480,930,500 1,627,316,514,000 1 79 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 0 0.00 0 0 0 1 80 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 820 890 70 8.54 12,240 137,654,200 126,835,822,500 1 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 282 282 0 0.00 20 57,200 15,991,000 1 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 145 151 6 4.14 21 112,000 16,431,100 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 5 26,200 1,310,000 2 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 1,950 2,060 110 5.64 2,524 9,291,900 20,116,752,000 1 86 BEEF Estika Tata Tiara Tbk. --M1---2 196 210 14 7.14 413 1,576,500 332,581,100 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 5 23,500 1,175,000 2 88 BELL Trisula Textile Industries Tbk. --U4---2 765 715 -50 -6.54 3 600 444,500 2 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 210 248 38 18.10 1,246 29,247,700 6,997,770,800 2 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 112 109 -3 -2.68 959 26,311,200 3,079,392,000 1 91 BFIN BFI Finance Indonesia Tbk. --M8---2 270 258 -12 -4.44 435 5,665,900 1,472,186,200 2 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 7 47,400 2,370,000 2 93 BHIT MNC Investama Tbk. --M9---1 50 53 3 6.00 1,016 58,701,800 3,035,239,000 1 94 BIKA Binakarya Jaya Abadi Tbk. --U6---2 181 169 -12 -6.63 6 4,100 694,100 2 95 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 0 0.00 1 100 5,000 2 96 BINA Bank Ina Perdana Tbk. --U8---1 880 885 5 0.57 21 345,300 303,864,500 1 97 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 5 9,800 490,000 2 98 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 2 1,000 50,000 2 99 BIRD Blue Bird Tbk. --M7---1 1,130 1,055 -75 -6.64 788 7,233,100 7,666,146,000 1 100 BISI BISI International Tbk. --U1---1 600 595 -5 -0.83 304 1,488,300 892,476,000 1 101 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 735 760 25 3.40 1,712 10,125,800 7,904,831,000 1 102 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 444 458 14 3.15 3,792 20,698,800 9,815,178,200 1 103 BKDP Bukit Darmo Property Tbk --U6---2 50 50 0 0.00 9 274,000 13,700,000 2 104 BKSL Sentul City Tbk. --U6K--1 50 50 0 0.00 85 4,111,700 205,585,000 1 105 BKSW Bank QNB Indonesia Tbk. --U8---2 135 126 -9 -6.67 11 50,700 6,396,300 2 106 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 1 100 5,000 1 107 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 3,250 0 0.00 0 0 0 2 108 BLUE Berkah Prima Perkasa Tbk. --U9---2 474 470 -4 -0.84 103 87,500 41,425,800 2 109 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 216 -14 -6.09 4 1,700 382,600 2 110 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,470 4,940 470 10.51 23,710 198,406,000 980,072,379,500 1 111 BMSR Bintang Mitra Semestaraya Tbk --U9---1 56 56 0 0.00 38 68,300 3,837,800 1 112 BMTR Global Mediacom Tbk. --M9K--1 172 202 30 17.44 2,125 39,767,100 7,820,852,900 1 113 BNBA Bank Bumi Arta Tbk. --U8---1 276 266 -10 -3.62 29 128,300 35,053,000 1 114 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 3 400 20,000 2 115 BNGA Bank CIMB Niaga Tbk. --M8K--1 600 640 40 6.67 642 3,963,800 2,553,868,000 1 116 BNII Bank Maybank Indonesia Tbk. --U8---1 140 142 2 1.43 262 1,814,000 267,789,500 1 117 BNLI Bank Permata Tbk. --M8K--1 1,100 1,100 0 0.00 1,012 8,166,600 9,129,389,500 1 118 BOGA Bintang Oto Global Tbk. --U9K--2 1,555 1,560 5 0.32 14 42,000 65,520,000 2 119 BOLA Bali Bintang Sejahtera Tbk. --U9---2 170 160 -10 -5.88 34 64,500 10,310,700 2 120 BOLT Garuda Metalindo Tbk. --U4---2 760 760 0 0.00 0 0 0 2 121 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 61 62 1 1.64 176 1,092,400 69,430,700 2 122 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,180 1,180 0 0.00 0 0 0 2 123 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 10,000 0 0.00 0 0 0 2 124 BPTR Batavia Prosperindo Trans Tbk. --M7---1 88 86 -2 -2.27 35 50,300 4,194,500 1 125 BRAM Indo Kordsa Tbk. --U4---1 3,950 3,950 0 0.00 0 0 0 1 126 BRIS Bank BRIsyariah Tbk. --M8---1 160 198 38 23.75 4,135 44,846,400 8,771,176,000 1 127 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 26 3,039,000 151,950,000 2 128 BRNA Berlina Tbk. --U3---2 930 1,025 95 10.22 1 1,000 1,025,000 2 129 BRPT Barito Pacific Tbk. --M3XX-1 545 620 75 13.76 9,905 103,599,600 64,273,863,500 1 130 BSDE Bumi Serpong Damai Tbk. --M6XX-1 600 740 140 23.33 5,651 44,331,700 31,446,752,500 1 131 BSIM Bank Sinarmas Tbk. --U8---1 520 490 -30 -5.77 24 32,100 15,902,000 1 132 BSSR Baramulti Suksessarana Tbk. --U2---2 1,795 1,870 75 4.18 2 1,100 2,058,000 2 133 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 1,750 0 0.00 0 0 0 2 134 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 0 0.00 2 300 15,000 2 135 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 136 BTON Betonjaya Manunggal Tbk. --U3---2 106 110 4 3.77 24 34,800 4,186,500 2 137 BTPN Bank BTPN Tbk. --U8---1 1,860 1,920 60 3.23 87 96,300 186,347,000 1 138 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,270 2,450 180 7.93 9,981 38,483,300 94,841,703,000 1 139 BUDI Budi Starch & Sweetener Tbk. --U5---1 82 83 1 1.22 44 388,700 32,266,500 1 140 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,235 1,180 -55 -4.45 10 14,500 17,036,000 2 141 BULL Buana Lintas Lautan Tbk. --M7---1 138 154 16 11.59 266 71,440,100 10,454,171,800 1 142 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 135 5,138,500 256,925,000 2 143 BUVA Bukit Uluwatu Villa Tbk. --U9---2 57 59 2 3.51 23 28,400 1,705,200 2 144 BVIC Bank Victoria International Tbk. --U8---1 59 60 1 1.69 53 907,000 54,063,500 1 145 BWPT Eagle High Plantations Tbk. --U1---1 74 75 1 1.35 2,699 67,262,900 5,247,264,800 1 146 BYAN Bayan Resources Tbk. --U2---1 15,200 15,200 0 0.00 0 0 0 1 147 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 0 0.00 15 48,800 2,440,000 2 148 CAMP Campina Ice Cream Industry Tbk. --U5---1 147 163 16 10.88 221 1,849,800 289,494,900 1 149 CANI Capitol Nusantara Indonesia Tbk. --U7---2 197 197 0 0.00 0 0 0 2 150 CARE Metro Healthcare Indonesia Tbk. --U9---2 216 244 28 12.96 2,703 33,582,400 7,847,462,800 2 151 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 55 54 -1 -1.82 411 12,773,900 712,142,900 1 152 CASA Capital Financial Indonesia Tbk. --U8---2 386 384 -2 -0.52 23 897,500 344,207,400 2 153 CASS Cardig Aero Services Tbk. --U7---2 540 540 0 0.00 0 0 0 2 154 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 178 181 3 1.69 140 1,046,400 192,744,600 2 155 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,150 1,225 75 6.52 24 55,800 67,805,500 1 156 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 52 51 -1 -1.92 160 4,828,600 242,445,800 2 157 CFIN Clipan Finance Indonesia Tbk. --U8---1 170 190 20 11.76 54 901,400 166,198,500 1 158 CINT Chitose Internasional Tbk. --U5---2 266 276 10 3.76 9 66,600 17,815,800 2 159 CITA Cita Mineral Investindo Tbk. --U2---2 1,680 1,680 0 0.00 0 0 0 2 160 CITY Natura City Developments Tbk. --U6---1 53 52 -1 -1.89 7 26,300 1,347,600 1 161 CKRA Cakra Mineral Tbk. --U2---2 76 76 0 0.00 0 0 0 2 162 CLAY Citra Putra Realty Tbk. --U9---2 2,340 2,330 -10 -0.43 53 151,000 341,098,000 2 163 CLEO Sariguna Primatirta Tbk. --M5K--1 356 366 10 2.81 818 12,247,100 4,568,524,000 1 164 CLPI Colorpak Indonesia Tbk. --U9---2 470 498 28 5.96 84 205,500 100,045,800 2 165 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,490 1,500 10 0.67 5 1,100 1,644,000 1 166 CMPP AirAsia Indonesia Tbk. --U7---2 184 184 0 0.00 0 0 0 2 167 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 0 0.00 2 5,600 280,000 1 168 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 250 0 0.00 0 0 0 2 169 CNTX Century Textile Industry Tbk. --U4---2 264 246 -18 -6.82 1 100 24,600 2 170 COCO Wahana Interfood Nusantara Tbk. --U5---2 840 880 40 4.76 17 30,200 26,368,000 2 171 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 1 10,000 500,000 2 172 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,210 4,910 700 16.63 6,640 8,642,300 41,521,381,000 1 173 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 7 700 35,000 2 174 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 2 1,100 55,000 1 175 CSAP Catur Sentosa Adiprana Tbk. --U9---1 378 378 0 0.00 7 1,900 721,600 1 176 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 678 605,100 30,795,100 2 177 CSRA Cisadane Sawit Raya Tbk. --U1---2 446 436 -10 -2.24 713 4,896,000 2,128,958,600 2 178 CTBN Citra Tubindo Tbk. --U3---1 2,370 2,370 0 0.00 0 0 0 1 179 CTRA Ciputra Development Tbk. --M6XX-1 460 482 22 4.78 9,804 212,617,000 104,723,795,400 1 180 CTTH Citatah Tbk. --U2---2 53 51 -2 -3.77 20 310,300 15,604,100 2 181 DADA Diamond Citra Propertindo Tbk. --U6---2 340 340 0 0.00 1,225 8,364,100 3,041,312,400 2 182 DART Duta Anggada Realty Tbk. --U6---1 270 330 60 22.22 7 6,100 1,859,000 1 183 DAYA Duta Intidaya Tbk. --U9---2 294 306 12 4.08 5 3,800 1,141,600 2 184 DEAL Dewata Freightinternational Tbk. --U7---2 142 133 -9 -6.34 2,603 17,437,400 2,567,522,100 2 185 DEFI Danasupra Erapacific Tbk. --U8---2 1,800 1,930 130 7.22 26 15,300 28,561,500 2 186 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 2 2,100 105,000 1 187 DFAM Dafam Property Indonesia Tbk. --U9---2 338 338 0 0.00 3 162,800 53,752,000 2 188 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 2 200 10,000 1 189 DIGI Arkadia Digital Media Tbk. --U9---2 1,690 1,700 10 0.59 1 1,200 2,040,000 2 190 DILD Intiland Development Tbk. --U6---1 224 238 14 6.25 76 602,500 142,318,200 1 191 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,095 1,120 25 2.28 26 86,900 98,402,000 2 192 DKFT Central Omega Resources Tbk. --M2---2 75 84 9 12.00 737 7,138,700 619,876,800 2 193 DLTA Delta Djakarta Tbk. --U5---1 4,650 4,850 200 4.30 10 6,200 29,835,000 1 194 DMAS Puradelta Lestari Tbk. --M6K--1 142 135 -7 -4.93 8,916 158,243,200 23,013,808,800 1 195 DMMX Digital Mediatama Maxima Tbk. --U9---2 60 71 11 18.33 1,519 100,796,200 7,076,172,400 2 196 DMND Diamond Food Indonesia Tbk. --U5---1 950 955 5 0.53 56 114,600 108,894,500 1 197 DNAR Bank Oke Indonesia Tbk. --U8---1 270 270 0 0.00 0 0 0 1 198 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,430 3,450 20 0.58 6 22,000 75,250,000 2 199 DOID Delta Dunia Makmur Tbk. --M2---1 103 105 2 1.94 1,270 24,637,100 2,762,692,500 1 200 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 194 194 0 0.00 0 0 0 1 201 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 86 0 0.00 0 0 0 1 202 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 78 78 0 0.00 77 406,500 31,775,400 1 203 DSNG Dharma Satya Nusantara Tbk. --M1---1 346 350 4 1.16 40 587,900 204,683,200 1 204 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 19,750 0 0.00 0 0 0 1 205 DUCK Jaya Bersama Indo Tbk. --U9---1 438 408 -30 -6.85 178 548,300 229,849,400 1 206 DUTI Duta Pertiwi Tbk --U6---2 4,990 4,990 0 0.00 0 0 0 2 207 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,010 2,060 50 2.49 17 51,200 103,544,500 1 208 DWGL Dwi Guna Laksana Tbk. --U9---2 238 222 -16 -6.72 9 8,600 1,911,400 2 209 DYAN Dyandra Media International Tbk. --M9---1 50 51 1 2.00 108 3,428,200 172,775,700 1 210 EAST Eastparc Hotel Tbk. --M9---2 52 53 1 1.92 133 6,885,600 362,090,900 2 211 ECII Electronic City Indonesia Tbk. --U9---2 720 800 80 11.11 8 56,100 42,017,000 2 212 EKAD Ekadharma International Tbk. --U3---1 850 840 -10 -1.18 261 441,100 383,694,500 1 213 ELSA Elnusa Tbk. --M2K--1 150 154 4 2.67 2,900 69,071,000 11,026,849,500 1 214 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 12 5,600 280,000 1 215 EMDE Megapolitan Developments Tbk. --U6---2 200 200 0 0.00 2 10,000 2,000,000 2 216 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 0 0.00 1 500 2,500,000 1 217 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 26 10,021,300 501,065,000 2 218 ENVY Envy Technologies Indonesia Tbk. --U9---2 173 161 -12 -6.94 144 1,457,700 234,689,700 2 219 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,910 1,950 40 2.09 9 13,900 25,245,000 2 220 ERAA Erajaya Swasembada Tbk. --M9XX-1 885 900 15 1.69 11,249 65,373,700 62,189,024,500 1 221 ERTX Eratex Djaja Tbk. --U4---2 130 127 -3 -2.31 10 15,700 1,920,700 2 222 ESIP Sinergi Inti Plastindo Tbk. --U3---2 153 155 2 1.31 43 536,100 83,340,600 2 223 ESSA Surya Esa Perkasa Tbk. --M2K--1 122 136 14 11.48 481 4,123,800 553,327,300 1 224 ESTA Esta Multi Usaha Tbk. --U9---2 125 131 6 4.80 1,862 61,053,700 7,969,175,900 2 225 ESTI Ever Shine Tex Tbk. --U4---1 50 50 0 0.00 1 100 5,000 1 226 ETWA Eterindo Wahanatama Tbk --U3---1 51 50 -1 -1.96 11 245,400 12,271,000 1 227 EXCL XL Axiata Tbk. --M7BX-1 1,760 1,800 40 2.27 7,735 33,266,600 63,708,544,500 1 228 FAST Fast Food Indonesia Tbk. --U9---2 905 950 45 4.97 15 12,200 12,293,500 2 229 FASW Fajar Surya Wisesa Tbk. XDU3---1 7,050 7,050 0 0.00 0 0 0 1 230 FILM MD Pictures Tbk. --U9---1 162 170 8 4.94 795 5,298,100 897,288,400 1 231 FINN First Indo American Leasing Tbk. --U8---2 50 50 0 0.00 0 0 0 2 232 FIRE Alfa Energi Investama Tbk. --U2---2 139 133 -6 -4.32 2,084 14,764,800 2,137,123,800 2 233 FISH FKS Multi Agro Tbk. --U9---2 2,000 2,000 0 0.00 0 0 0 2 234 FITT Hotel Fitra International Tbk. --U9---2 55 56 1 1.82 9 6,600 380,800 2 235 FMII Fortune Mate Indonesia Tbk --U6---2 680 680 0 0.00 0 0 0 2 236 FOOD Sentra Food Indonesia Tbk. --U5---2 79 80 1 1.27 70 269,900 22,262,900 2 237 FORU Fortune Indonesia Tbk --U9---2 87 110 23 26.44 5 600 60,200 2 238 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 239 FPNI Lotte Chemical Titan Tbk. --U3---2 59 73 14 23.73 321 3,608,900 271,569,200 2 240 FREN Smartfren Telecom Tbk. --U7---1 59 66 7 11.86 8,798 356,788,700 23,636,175,000 1 241 FUJI Fuji Finance Indonesia Tbk. --U8---2 100 104 4 4.00 9 16,300 1,630,700 2 242 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 243 GDST Gunawan Dianjaya Steel Tbk. --U3---2 51 51 0 0.00 89 389,900 20,091,300 2 244 GDYR Goodyear Indonesia Tbk. --U4---1 1,700 1,700 0 0.00 0 0 0 1 245 GEMA Gema Grahasarana Tbk. --U9---2 332 344 12 3.61 2 600 208,400 2 246 GEMS Golden Energy Mines Tbk. --U2---1 2,550 2,550 0 0.00 0 0 0 1 247 GGRM Gudang Garam Tbk. --M5B3-1 41,800 44,000 2,200 5.26 4,663 1,858,400 82,229,620,000 1 248 GGRP Gunung Raja Paksi Tbk. --U3---2 310 340 30 9.68 3 4,500 1,530,000 2 249 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,490 1,490 0 0.00 0 0 0 1 250 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 170 185 15 8.82 5,084 63,348,500 12,054,445,700 1 251 GJTL Gajah Tunggal Tbk. --M4---1 292 310 18 6.16 373 4,120,700 1,307,992,000 1 252 GLOB Global Teleshop Tbk. --U9---2 330 350 20 6.06 1 100 35,000 2 253 GLVA Galva Technologies Tbk. --U9---2 172 182 10 5.81 25 5,300 944,600 2 254 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 62 68 6 9.68 2,037 26,382,600 1,878,586,300 1 255 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,425 17,800 -625 -3.39 5 1,200 21,172,500 2 256 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 168 160 -8 -4.76 1 100 16,000 2 257 GOLL Golden Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 258 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,165 1,165 0 0.00 127 162,900 189,498,500 1 259 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 0 0.00 51 3,087,800 154,423,400 1 260 GREN Evergreen Invesco Tbk. --U9---1 328 328 0 0.00 0 0 0 1 261 GSMF Equity Development Investment Tbk. --U8---2 124 116 -8 -6.45 1 100 11,600 2 262 GTBO Garda Tujuh Buana Tbk --U2---2 80 83 3 3.75 20 34,100 2,657,200 2 263 GWSA Greenwood Sejahtera Tbk. --U6---1 98 93 -5 -5.10 16 6,800 642,700 1 264 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 1 200 10,000 1 265 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 2 200 10,000 2 266 HDFA Radana Bhaskara Finance Tbk. --U8---1 148 148 0 0.00 0 0 0 1 267 HDIT Hensel Davest Indonesia Tbk. --U9---1 570 570 0 0.00 0 0 0 1 268 HDTX Panasia Indo Resources Tbk. --U4---1 120 120 0 0.00 0 0 0 1 269 HEAL Medikaloka Hermina Tbk. --U9---1 2,080 2,040 -40 -1.92 158 204,600 415,985,000 1 270 HELI Jaya Trishindo Tbk. --U7---2 196 185 -11 -5.61 14 147,800 27,977,800 2 271 HERO Hero Supermarket Tbk. --U9---1 820 800 -20 -2.44 12 13,200 10,796,500 1 272 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,250 2,370 120 5.33 270 434,800 1,031,055,000 1 273 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 615 15 2.50 6 9,500 5,754,500 1 274 HKMU HK Metals Utama Tbk. --U9---1 73 73 0 0.00 459 18,554,400 1,378,175,800 1 275 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,415 1,445 30 2.12 7,902 73,923,800 112,100,784,000 1 276 HOKI Buyung Poetra Sembada Tbk. --U5K--1 625 675 50 8.00 2,120 48,125,700 32,170,672,500 1 277 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 0 0.00 0 0 0 2 278 HOTL Saraswati Griya Lestari Tbk. --U9---1 100 100 0 0.00 0 0 0 1 279 HRME Menteng Heritage Realty Tbk. --U9---2 700 655 -45 -6.43 6 2,500 1,637,500 2 280 HRTA Hartadinata Abadi Tbk. --M5---1 208 228 20 9.62 10 248,400 51,785,600 1 281 HRUM Harum Energy Tbk. --M2K--1 1,255 1,290 35 2.79 330 843,900 1,089,730,500 1 282 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 0 0 0 2 283 IBFN Intan Baruprana Finance Tbk. --U8---2 240 240 0 0.00 3 2,500 600,000 2 284 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 8,300 0 0.00 0 0 0 1 285 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,500 9,975 475 5.00 6,014 6,618,600 65,379,762,500 1 286 ICON Island Concepts Indonesia Tbk. --U9---2 60 60 0 0.00 11 243,400 14,433,700 2 287 IDPR Indonesia Pondasi Raya Tbk. --U6---1 220 220 0 0.00 13 900,000 212,000,000 1 288 IFII Indonesia Fibreboard Industry Tbk. --U3---1 139 139 0 0.00 29 198,400 27,407,700 1 289 IFSH Ifishdeco Tbk. --U2---2 356 396 40 11.24 2 200 77,200 2 290 IGAR Champion Pacific Indonesia Tbk. --U3---1 232 230 -2 -0.86 28 294,700 65,227,800 1 291 IIKP Inti Agri Resources Tbk --U5---2 50 50 0 0.00 0 0 0 2 292 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 0 0.00 6 35,700 1,785,000 1 293 IKAN Era Mandiri Cemerlang Tbk. --U5---2 163 188 25 15.34 298 3,072,500 541,598,400 2 294 IKBI Sumi Indo Kabel Tbk. --U4---2 222 208 -14 -6.31 8 20,300 4,282,600 2 295 IMAS Indomobil Sukses Internasional Tbk. --M4---1 398 440 42 10.55 393 1,735,600 774,948,400 1 296 IMJS Indomobil Multi Jasa Tbk. --M8---1 125 144 19 15.20 166 2,162,600 320,290,500 1 297 IMPC Impack Pratama Industri Tbk. --U3---2 1,055 1,060 5 0.47 50 553,500 583,400,500 2 298 INAF Indofarma (Persero) Tbk. --U5---1 1,100 1,045 -55 -5.00 10,199 38,951,000 46,596,801,500 1 299 INAI Indal Aluminium Industry Tbk. --U3---2 390 382 -8 -2.05 7 1,400 540,800 2 300 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 4 400 20,000 2 301 INCI Intanwijaya Internasional Tbk --U3---1 360 374 14 3.89 4 5,700 2,005,000 1 302 INCO Vale Indonesia Tbk. --M2XX-1 1,890 2,000 110 5.82 3,274 20,310,500 40,948,728,000 1 303 INDF Indofood Sukses Makmur Tbk. --M5BX-1 5,975 6,800 825 13.81 10,354 26,793,200 170,342,077,500 1 304 INDO Royalindo Investa Wijaya Tbk. --U6---2 64 60 -4 -6.25 112 821,600 50,393,200 2 305 INDR Indo-Rama Synthetics Tbk. --U4---1 1,590 1,750 160 10.06 76 227,000 382,490,000 1 306 INDS Indospring Tbk. --M4---1 1,300 1,290 -10 -0.77 11 7,000 9,035,000 1 307 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 2 10,500 525,000 2 308 INDY Indika Energy Tbk. --M2K--1 625 730 105 16.80 3,261 21,761,100 15,850,668,500 1 309 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 3,640 4,170 530 14.56 4,808 10,514,100 43,040,758,000 1 310 INOV Inocycle Technology Group Tbk. --M3---2 250 298 48 19.20 21 291,600 85,496,400 2 311 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 0 0.00 25 217,700 10,885,000 1 312 INPP Indonesian Paradise Property Tbk. --U9---2 700 780 80 11.43 30 32,100 23,745,000 2 313 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,550 3,570 20 0.56 77 947,500 3,370,877,000 2 314 INRU Toba Pulp Lestari Tbk. --U3---2 860 860 0 0.00 0 0 0 2 315 INTA Intraco Penta Tbk. --U9---2 328 328 0 0.00 1 100 32,800 2 316 INTD Inter Delta Tbk --U9---2 199 187 -12 -6.03 4 2,200 411,400 2 317 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,400 13,350 950 7.66 8,932 5,796,500 80,630,555,000 1 318 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 294 296 2 0.68 535 5,589,500 1,762,870,400 2 319 IPCM Jasa Armada Indonesia Tbk. --U7---2 100 100 0 0.00 49 245,700 26,105,400 2 320 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 53 52 -1 -1.89 31 323,500 17,124,100 1 321 IPTV MNC Vision Networks Tbk. --U9---1 386 390 4 1.04 457 2,469,000 960,943,800 1 322 IRRA Itama Ranoraya Tbk. --U9---2 482 510 28 5.81 496 3,309,300 1,721,478,600 2 323 ISAT Indosat Tbk. --M7K--1 1,340 1,400 60 4.48 4,402 13,601,000 20,161,391,000 1 324 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 106 110 4 3.77 440 4,095,900 472,302,900 1 325 ITIC Indonesian Tobacco Tbk. --U5---2 4,080 3,800 -280 -6.86 2,772 4,074,200 16,349,099,000 2 326 ITMA Sumber Energi Andalan Tbk. --U9---2 240 246 6 2.50 47 25,250,000 6,371,477,200 2 327 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,650 7,900 250 3.27 4,599 3,502,100 28,545,995,000 1 328 JAST Jasnita Telekomindo Tbk. --U7---2 665 620 -45 -6.77 4 5,500 3,410,000 2 329 JAWA Jaya Agra Wattie Tbk. --U1---1 84 88 4 4.76 2 1,100 97,400 1 330 JAYA Armada Berjaya Trans Tbk. --U7---2 54 52 -2 -3.70 47 393,000 20,337,200 2 331 JECC Jembo Cable Company Tbk. --U4---2 7,000 7,000 0 0.00 0 0 0 2 332 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 0 0.00 0 0 0 2 333 JIHD Jakarta International Hotels & Development Tbk. --U9---2 500 510 10 2.00 11 1,240,100 626,475,000 2 334 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 410 410 0 0.00 2 103,000 42,230,000 1 335 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 60 0 0.00 0 0 0 2 336 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 378 374 -4 -1.06 10 3,100 1,136,000 2 337 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 940 1,010 70 7.45 5,420 28,508,300 28,938,737,000 1 338 JRPT Jaya Real Property Tbk. --M6K--1 364 390 26 7.14 647 7,291,200 2,850,165,000 1 339 JSKY Sky Energy Indonesia Tbk. --U4---1 86 86 0 0.00 2,001 22,573,700 2,077,773,100 1 340 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,460 2,600 140 5.69 5,100 18,878,800 50,395,412,000 1 341 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 920 0 0.00 0 0 0 2 342 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 855 850 -5 -0.58 13 81,300 69,483,500 2 343 KAEF Kimia Farma Tbk. --M5---1 1,300 1,250 -50 -3.85 19,340 91,743,300 131,061,823,500 1 344 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 0 0.00 4 100,200 5,010,000 2 345 KAYU Darmi Bersaudara Tbk. --U9---2 51 50 -1 -1.96 328 4,099,100 206,335,900 2 346 KBLI KMI Wire & Cable Tbk. --M4K--1 328 372 44 13.41 390 4,146,400 1,480,377,400 1 347 KBLM Kabelindo Murni Tbk. --U4---2 260 300 40 15.38 85 496,100 140,034,600 2 348 KBLV First Media Tbk. --U9---2 360 360 0 0.00 0 0 0 2 349 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 50 0 0.00 0 0 0 2 350 KDSI Kedawung Setia Industrial Tbk. --U3---2 650 680 30 4.62 5 5,500 3,687,000 2 351 KEEN Kencana Energi Lestari Tbk. --M7---1 354 330 -24 -6.78 43 281,600 101,708,200 1 352 KEJU Mulia Boga Raya Tbk. --U5---2 730 750 20 2.74 19 106,500 79,837,000 2 353 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 0 0.00 0 0 0 2 354 KICI Kedaung Indah Can Tbk --U5---1 248 232 -16 -6.45 3 300 75,800 1 355 KIJA Kawasan Industri Jababeka Tbk. --M6---1 150 140 -10 -6.67 116 1,435,900 201,526,000 1 356 KINO Kino Indonesia Tbk. --M5---1 2,220 2,190 -30 -1.35 575 2,607,200 5,802,146,000 1 357 KIOS Kioson Komersial Indonesia Tbk. --U9---2 210 196 -14 -6.67 7 4,400 875,800 2 358 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 1,260 0 0.00 0 0 0 2 359 KKGI Resource Alam Indonesia Tbk. --U2---1 156 169 13 8.33 6 20,200 3,248,000 1 360 KLBF Kalbe Farma Tbk. --M5BX-1 950 1,010 60 6.32 21,776 180,228,800 186,153,253,000 1 361 KMTR Kirana Megatara Tbk. --U3---2 180 238 58 32.22 7 5,700 1,342,400 2 362 KOBX Kobexindo Tractors Tbk. --U9---1 71 68 -3 -4.23 68 355,400 25,132,700 1 363 KOIN Kokoh Inti Arebama Tbk --U9---2 115 115 0 0.00 0 0 0 2 364 KONI Perdana Bangun Pusaka Tbk --U9---2 494 494 0 0.00 0 0 0 2 365 KOPI Mitra Energi Persada Tbk. --U7---2 585 585 0 0.00 0 0 0 2 366 KOTA DMS Propertindo Tbk. --U6---1 450 420 -30 -6.67 31 1,203,900 505,639,600 1 367 KPAL Steadfast Marine Tbk. --U4---1 106 103 -3 -2.83 107 347,400 35,906,100 1 368 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 60 494,800 24,740,000 2 369 KPIG MNC Land Tbk. --M9---2 120 120 0 0.00 151 3,990,500 476,595,700 2 370 KRAH Grand Kartech Tbk. --U4---2 675 630 -45 -6.67 1 1,000 630,000 2 371 KRAS Krakatau Steel (Persero) Tbk. --U3---1 149 153 4 2.68 829 9,683,700 1,548,054,100 1 372 KREN Kresna Graha Investama Tbk. --U9---1 276 274 -2 -0.72 136 845,700 231,663,400 1 373 LAND Trimitra Propertindo Tbk. --U6---2 490 500 10 2.04 40 23,700 11,440,400 2 374 LAPD Leyand International Tbk. --U7---2 50 50 0 0.00 0 0 0 2 375 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 114 0 0.00 0 0 0 2 376 LCKM LCK Global Kedaton Tbk. --U7---2 314 324 10 3.18 5 600 194,600 2 377 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 2 300 15,000 1 378 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 5,500 0 0.00 0 0 0 1 379 LINK Link Net Tbk. --M9---1 2,570 2,700 130 5.06 681 1,809,900 4,882,031,000 1 380 LION Lion Metal Works Tbk. --U3---1 324 302 -22 -6.79 17 12,400 3,764,200 1 381 LMAS Limas Indonesia Makmur Tbk --U9---2 51 50 -1 -1.96 150 3,889,100 196,896,300 2 382 LMPI Langgeng Makmur Industri Tbk. --U5---2 81 79 -2 -2.47 17 67,900 5,169,000 2 383 LMSH Lionmesh Prima Tbk. --U3---2 388 390 2 0.52 6 600 239,400 2 384 LPCK Lippo Cikarang Tbk --U6---1 440 440 0 0.00 343 1,845,500 887,212,800 1 385 LPGI Lippo General Insurance Tbk. --U8---1 3,650 3,650 0 0.00 0 0 0 1 386 LPIN Multi Prima Sejahtera Tbk --U4---2 138 186 48 34.78 2 1,600 297,600 2 387 LPKR Lippo Karawaci Tbk. --M6K--1 124 135 11 8.87 1,846 34,427,600 4,753,078,900 1 388 LPLI Star Pacific Tbk --U9---2 73 80 7 9.59 14 8,500 648,100 2 389 LPPF Matahari Department Store Tbk. --M9XX-1 1,335 1,365 30 2.25 9,962 26,884,900 38,106,114,000 1 390 LPPS Lippo Securities Tbk. --U8---2 64 66 2 3.12 17 10,500 670,300 2 391 LRNA Eka Sari Lorena Transport Tbk. --U7---2 125 149 24 19.20 5 900 117,400 2 392 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 755 835 80 10.60 4,045 31,541,500 25,554,575,000 1 393 LTLS Lautan Luas Tbk. --U9---1 470 484 14 2.98 19 155,900 75,060,600 1 394 LUCK Sentral Mitra Informatika Tbk. --U9---2 420 500 80 19.05 2,106 7,944,100 3,909,483,700 2 395 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 0 0.00 0 0 0 2 396 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 397 MAIN Malindo Feedmill Tbk. --M3K--1 400 428 28 7.00 2,385 14,565,600 6,323,560,800 1 398 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 32 204,200 10,210,000 1 399 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 600 0 0.00 0 0 0 1 400 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,420 2,260 -160 -6.61 67 355,000 805,917,000 2 401 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,300 1,450 150 11.54 5 1,800 2,505,000 2 402 MAPI Mitra Adiperkasa Tbk. --M9K--1 444 472 28 6.31 5,234 41,839,000 19,743,030,000 1 403 MARI Mahaka Radio Integra Tbk. --M9---2 157 172 15 9.55 27 853,600 130,110,800 2 404 MARK Mark Dynamics Indonesia Tbk. --U3---1 362 348 -14 -3.87 136 1,027,100 369,888,600 1 405 MASA Multistrada Arah Sarana Tbk. --U4---1 454 496 42 9.25 6 4,800 2,183,200 1 406 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 6,400 0 0.00 0 0 0 1 407 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,550 1,650 100 6.45 44 28,000 45,011,500 2 408 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 280 314 34 12.14 308 1,930,200 614,752,200 1 409 MBTO Martina Berto Tbk. --U5---1 77 73 -4 -5.19 1 100 7,300 1 410 MCAS M Cash Integrasi Tbk. --U9---2 1,140 1,105 -35 -3.07 47 136,400 154,480,000 2 411 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 72 77 5 6.94 239 3,045,400 240,549,200 1 412 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 2 200 10,000 1 413 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,070 1,075 5 0.47 4,505 111,852,100 123,553,309,000 2 414 MDKI Emdeki Utama Tbk. --U3---2 177 166 -11 -6.21 43 43,200 7,337,500 2 415 MDLN Modernland Realty Tbk. --M6---1 93 90 -3 -3.23 1,160 59,205,200 5,755,539,600 1 416 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 417 MEDC Medco Energi Internasional Tbk. --M2K--1 410 392 -18 -4.39 5,940 87,130,200 37,328,105,200 1 418 MEGA Bank Mega Tbk. XDU8---1 6,250 6,200 -50 -0.80 15 9,900 59,200,000 1 419 MERK Merck Tbk. --U5---2 1,500 1,660 160 10.67 82 46,300 75,436,000 2 420 META Nusantara Infrastructure Tbk. --U7---1 128 127 -1 -0.78 57 146,800 18,706,600 1 421 MFIN Mandala Multifinance Tbk. --U8---2 985 980 -5 -0.51 4 2,300 2,261,500 2 422 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 396 444 48 12.12 24 30,400 11,399,800 2 423 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 424 MGRO Mahkota Group Tbk. --M1K--1 635 640 5 0.79 80 1,065,600 668,151,500 1 425 MICE Multi Indocitra Tbk. --U9---2 344 350 6 1.74 17 34,800 12,108,600 2 426 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 1,200 0 0.00 0 0 0 2 427 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,895 1,835 -60 -3.17 754 960,000 1,806,193,000 1 428 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 9 534,300 26,715,000 2 429 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 0 0 0 2 430 MITI Mitra Investindo Tbk. --U2---2 51 51 0 0.00 0 0 0 2 431 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 0 0.00 3 1,100 55,000 2 432 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 15,850 0 0.00 0 0 0 2 433 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,950 10,950 0 0.00 63 95,000 1,027,007,500 1 434 MLIA Mulia Industrindo Tbk --U3---2 500 530 30 6.00 226 5,848,100 3,027,257,500 2 435 MLPL Multipolar Tbk. --M9---1 50 50 0 0.00 532 18,534,400 944,410,900 1 436 MLPT Multipolar Technology Tbk. --U9---1 386 360 -26 -6.74 13 25,400 9,285,200 1 437 MMLP Mega Manunggal Property Tbk. --M6---2 135 136 1 0.74 43 4,369,900 591,985,300 2 438 MNCN Media Nusantara Citra Tbk. --M9XX-1 880 905 25 2.84 11,970 70,786,300 66,779,720,000 1 439 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 1,110 -25 -2.20 8 3,600 4,004,000 2 440 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 428 468 40 9.35 670 6,196,200 2,900,432,800 1 441 MPOW Megapower Makmur Tbk. --U7---2 50 53 3 6.00 85 430,500 22,072,500 2 442 MPPA Matahari Putra Prima Tbk. --U9---1 82 89 7 8.54 289 1,822,800 159,480,400 1 443 MPRO Maha Properti Indonesia Tbk. --U6---2 920 1,035 115 12.50 3 300 328,500 2 444 MRAT Mustika Ratu Tbk. --U5---1 114 130 16 14.04 28 115,200 15,229,400 1 445 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,350 4,980 -370 -6.92 2 400 1,992,000 2 446 MSIN MNC Studios International Tbk. --M9---2 340 340 0 0.00 76 454,600 151,560,000 2 447 MSKY MNC Sky Vision Tbk. --U9---1 1,320 1,350 30 2.27 29 32,100 43,082,000 1 448 MTDL Metrodata Electronics Tbk. --M9K--1 1,115 1,165 50 4.48 546 2,370,000 3,113,153,500 1 449 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 450 MTLA Metropolitan Land Tbk. --U6---1 376 380 4 1.06 2 500 190,000 1 451 MTPS Meta Epsi Tbk. --U7---2 178 180 2 1.12 28 37,800 6,894,200 2 452 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 0 0 0 2 453 MTSM Metro Realty Tbk. --U6---2 234 218 -16 -6.84 6 2,700 588,800 2 454 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 52 2 4.00 20 319,800 15,993,100 2 455 MYOH Samindo Resources Tbk. --U2---1 1,050 1,230 180 17.14 69 140,000 162,890,000 1 456 MYOR Mayora Indah Tbk. --M5KB-1 1,610 1,950 340 21.12 3,243 7,224,400 13,340,111,000 1 457 MYRX Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 458 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 459 MYTX Asia Pacific Investama Tbk. --U4---1 58 67 9 15.52 1 100 6,700 1 460 NASA Ayana Land International Tbk. --U9---2 199 199 0 0.00 4 10,100 2,004,900 2 461 NATO Nusantara Properti Internasional Tbk. --U9---2 1,090 1,135 45 4.13 1,553 45,717,900 50,460,042,500 2 462 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 154 154 0 0.00 0 0 0 2 463 NFCX NFC Indonesia Tbk. --U9---2 2,190 2,270 80 3.65 4 400 915,000 2 464 NICK Charnic Capital Tbk. --U9---2 280 280 0 0.00 0 0 0 2 465 NIKL Pelat Timah Nusantara Tbk. --U3---1 448 420 -28 -6.25 5,528 23,288,900 11,146,827,700 1 466 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 467 NIRO City Retail Developments Tbk. --U6---2 154 155 1 0.65 5 510,000 78,975,000 2 468 NISP Bank OCBC NISP Tbk. --U8---1 800 785 -15 -1.88 23 21,600 16,746,000 1 469 NOBU Bank Nationalnobu Tbk. --U8---1 915 915 0 0.00 1 200 183,000 1 470 NRCA Nusa Raya Cipta Tbk. --U6---1 280 284 4 1.43 85 921,000 261,215,800 1 471 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 6 4,400 220,000 2 472 NZIA Nusantara Almazia Tbk. --U6---1 348 324 -24 -6.90 8 9,600 3,117,000 1 473 OASA Protech Mitra Perkasa Tbk. --U7---2 328 320 -8 -2.44 4 5,300 1,698,400 2 474 OCAP Onix Capital Tbk. --U9---2 150 150 0 0.00 0 0 0 2 475 OKAS Ancora Indonesia Resources Tbk. --U9---2 80 75 -5 -6.25 51 549,300 41,207,200 2 476 OMRE Indonesia Prima Property Tbk --U6---2 412 384 -28 -6.80 2 200 76,800 2 477 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 79 84 5 6.33 231 3,496,700 300,619,300 2 478 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 4 49,900 2,495,000 1 479 PALM Provident Agro Tbk. --U1---2 170 200 30 17.65 2 200 37,000 2 480 PAMG Bima Sakti Pertiwi Tbk. --U6---1 116 119 3 2.59 19,037 71,912,800 8,706,467,300 1 481 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 75 85 10 13.33 23 95,700 7,685,000 2 482 PANR Panorama Sentrawisata Tbk. --U9---1 100 100 0 0.00 59 476,800 49,227,400 1 483 PANS Panin Sekuritas Tbk. --U8---1 800 800 0 0.00 43 258,300 205,767,000 1 484 PBID Panca Budi Idaman Tbk. --U3---1 745 875 130 17.45 47 111,100 79,656,500 1 485 PBRX Pan Brothers Tbk. --M4---1 212 200 -12 -5.66 113 2,676,800 584,887,400 1 486 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 750 0 0.00 0 0 0 1 487 PCAR Prima Cakrawala Abadi Tbk. --U5---2 260 250 -10 -3.85 5 1,000 250,800 2 488 PDES Destinasi Tirta Nusantara Tbk --U9---2 490 490 0 0.00 0 0 0 2 489 PEGE Panca Global Kapital Tbk. --U9---2 160 200 40 25.00 5 7,000 1,189,900 2 490 PEHA Phapros Tbk. --U5---2 865 945 80 9.25 431 918,000 963,064,500 2 491 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 680 760 80 11.76 18,996 316,415,300 245,376,957,000 1 492 PGJO Tourindo Guide Indonesia Tbk. --U----3 98 95 -3 -3.06 6 105,100 9,460,500 3 493 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 320 320 0 0.00 4 1,300 412,600 2 494 PICO Pelangi Indah Canindo Tbk --U3---2 426 398 -28 -6.57 44 21,200 8,463,400 2 495 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 460 450 -10 -2.17 46 111,200 51,949,000 1 496 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 1 300 15,000 2 497 PLAS Polaris Investama Tbk --U9---2 50 50 0 0.00 0 0 0 2 498 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,940 2,900 -40 -1.36 40 5,800 16,446,000 1 499 PMJS Putra Mandiri Jembar Tbk. --U9---2 102 96 -6 -5.88 39 46,500 4,557,900 2 500 PNBN Bank Pan Indonesia Tbk --M8K--1 765 770 5 0.65 1,008 11,326,200 8,686,395,500 1 501 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 5 20,300 1,015,000 1 502 PNIN Paninvest Tbk. --U8---1 595 645 50 8.40 71 654,300 417,200,000 1 503 PNLF Panin Financial Tbk. --M8K--1 160 167 7 4.38 2,233 50,141,300 8,515,298,400 1 504 PNSE Pudjiadi & Sons Tbk. --U9---2 590 590 0 0.00 0 0 0 2 505 POLA Pool Advista Finance Tbk. --U8---2 50 50 0 0.00 16 30,000 1,500,000 2 506 POLI Pollux Investasi Internasional Tbk. --U6---2 870 925 55 6.32 3 300 283,500 2 507 POLL Pollux Properti Indonesia Tbk. --U6---1 9,000 10,800 1,800 20.00 167 581,700 5,338,655,000 1 508 POLU Golden Flower Tbk. --U4---2 1,605 1,605 0 0.00 0 0 0 2 509 POLY Asia Pacific Fibers Tbk --U4---2 50 50 0 0.00 2 400 20,000 2 510 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 8 68,600 3,430,000 2 511 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 575 575 0 0.00 0 0 0 2 512 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 1 100 5,000 2 513 POWR Cikarang Listrindo Tbk. --M7---2 570 595 25 4.39 131 383,200 234,707,000 2 514 PPRE PP Presisi Tbk. --U7---1 90 95 5 5.56 2,239 28,182,200 2,754,155,800 1 515 PPRO PP Properti Tbk. --U6K--1 50 50 0 0.00 349 5,051,000 252,550,000 1 516 PRAS Prima Alloy Steel Universal Tbk. --U4---1 160 149 -11 -6.88 16 8,100 1,208,000 1 517 PRDA Prodia Widyahusada Tbk. --U9---1 2,500 2,880 380 15.20 15 10,500 29,076,000 1 518 PRIM Royal Prima Tbk. --U9---2 320 340 20 6.25 5 1,300 422,000 2 519 PSAB J Resources Asia Pasifik Tbk. --M2---2 216 204 -12 -5.56 2,414 28,644,200 6,041,158,400 2 520 PSDN Prasidha Aneka Niaga Tbk --U5---2 141 135 -6 -4.26 103 460,600 62,103,900 2 521 PSGO Palma Serasih Tbk. --U1---2 105 100 -5 -4.76 10 3,700 372,900 2 522 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 0 0.00 0 0 0 2 523 PSSI Pelita Samudera Shipping Tbk. --U7---1 137 142 5 3.65 47 673,800 97,662,000 1 524 PTBA Bukit Asam Tbk. --M2BX-1 2,020 2,040 20 0.99 10,043 71,887,800 152,545,797,000 1 525 PTIS Indo Straits Tbk. --U7---1 64 61 -3 -4.69 1 100 6,100 1 526 PTPP PP (Persero) Tbk. --M6XX-1 530 585 55 10.38 8,649 167,398,200 98,670,106,000 1 527 PTPW Pratama Widya Tbk. --U7---2 650 650 0 0.00 3 400 270,000 2 528 PTRO Petrosea Tbk. --M2---1 1,035 1,130 95 9.18 808 2,112,200 2,490,710,000 1 529 PTSN Sat Nusapersada Tbk --M4---1 152 154 2 1.32 119 1,799,400 277,225,200 1 530 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 4,550 0 0.00 0 0 0 2 531 PUDP Pudjiadi Prestige Tbk. --U9---1 222 222 0 0.00 0 0 0 1 532 PURA Putra Rajawali Kencana Tbk. --U7---2 79 74 -5 -6.33 5,533 54,792,100 4,383,701,500 2 533 PURE Trinitan Metals and Minerals Tbk. --U3---1 82 83 1 1.22 814 8,562,300 725,987,800 1 534 PWON Pakuwon Jati Tbk. --M6B3-1 310 334 24 7.74 5,931 52,936,100 18,349,601,600 1 535 PYFA Pyridam Farma Tbk --U5---2 189 194 5 2.65 13 7,600 1,475,600 2 536 PZZA Sarimelati Kencana Tbk. --U9---1 545 600 55 10.09 317 667,700 394,724,500 1 537 RAJA Rukun Raharja Tbk. --M7---1 73 79 6 8.22 1,210 12,564,500 1,000,886,900 1 538 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 460 500 40 8.70 3,124 25,124,900 12,864,502,100 1 539 RANC Supra Boga Lestari Tbk. --U9---1 250 270 20 8.00 5 52,600 14,279,000 1 540 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 7 555,400 27,770,000 1 541 RDTX Roda Vivatex Tbk --U6---1 4,870 4,870 0 0.00 0 0 0 1 542 REAL Repower Asia Indonesia Tbk. --U6---2 56 56 0 0.00 9,664 85,265,100 4,876,999,900 2 543 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 228 228 0 0.00 0 0 0 1 544 RICY Ricky Putra Globalindo Tbk --U4---1 129 128 -1 -0.78 2 200 25,600 1 545 RIGS Rig Tenders Indonesia Tbk. --U7---2 162 218 56 34.57 54 285,500 61,209,800 2 546 RIMO Rimo International Lestari Tbk --U6---2 50 50 0 0.00 0 0 0 2 547 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 458 458 0 0.00 88 575,100 262,302,000 2 548 RMBA Bentoel Internasional Investama Tbk. --U5---1 228 230 2 0.88 5 5,300 1,219,000 1 549 RODA Pikko Land Development Tbk. --U6---2 51 50 -1 -1.96 90 453,100 22,958,000 2 550 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,195 1,190 -5 -0.42 21 8,200 9,773,500 1 551 RUIS Radiant Utama Interinsco Tbk. --U2---2 150 184 34 22.67 1 100 18,400 2 552 SAFE Steady Safe Tbk --U7---2 191 191 0 0.00 50 235,400 45,073,900 2 553 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 140 0 0.00 23 29,500 3,901,500 2 554 SAPX Satria Antaran Prima Tbk. --U7---2 935 935 0 0.00 0 0 0 2 555 SATU Kota Satu Properti Tbk. --U6---2 50 51 1 2.00 23 407,700 20,530,500 2 556 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 2,700 0 0.00 0 0 0 2 557 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 8,650 9,100 450 5.20 2 1,000 9,100,000 1 558 SCMA Surya Citra Media Tbk. --M9XX-1 750 765 15 2.00 2,893 22,726,200 18,038,581,000 1 559 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 29,000 0 0.00 0 0 0 2 560 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 0 0.00 2 800 40,000 2 561 SDPC Millennium Pharmacon International Tbk. --U9---1 82 86 4 4.88 49 283,400 24,093,600 1 562 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 800 0 0.00 0 0 0 1 563 SFAN Surya Fajar Capital Tbk. --U9---2 770 770 0 0.00 4 1,100 844,000 2 564 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,460 -40 -1.60 46 167,600 408,658,000 1 565 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,980 3,980 0 0.00 0 0 0 2 566 SHIP Sillo Maritime Perdana Tbk. --U7---2 660 670 10 1.52 97 535,200 357,508,500 2 567 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 995 1,030 35 3.52 2,827 6,476,800 6,737,055,000 1 568 SILO Siloam International Hospitals Tbk. --M9K--1 5,000 5,050 50 1.00 203 113,900 592,706,500 1 569 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 570 SIMP Salim Ivomas Pratama Tbk. --M1---1 222 214 -8 -3.60 574 7,647,700 1,738,016,000 1 571 SINI Singaraja Putra Tbk. --U3---2 1,395 1,395 0 0.00 0 0 0 2 572 SIPD Sierad Produce Tbk. --U3---2 885 825 -60 -6.78 22 12,600 10,445,000 2 573 SKBM Sekar Bumi Tbk. --U5---2 428 428 0 0.00 0 0 0 2 574 SKLT Sekar Laut Tbk. --U5---2 1,610 1,610 0 0.00 0 0 0 2 575 SKRN Superkrane Mitra Utama Tbk. --M6---2 410 420 10 2.44 33 566,700 233,272,400 2 576 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 51 0 0.00 0 0 0 2 577 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,700 4,780 80 1.70 74 227,700 1,083,084,000 2 578 SMAR Smart Tbk. --U1---2 2,370 2,400 30 1.27 19 29,100 70,356,000 2 579 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 190 199 9 4.74 2,263 20,780,100 4,395,634,000 1 580 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 585 640 55 9.40 64 51,000 32,780,500 1 581 SMDM Suryamas Dutamakmur Tbk. --U6---2 90 85 -5 -5.56 3 300 27,500 2 582 SMDR Samudera Indonesia Tbk. --U7---1 116 129 13 11.21 124 707,800 90,475,000 1 583 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,800 7,975 1,175 17.28 6,788 14,052,900 108,651,117,500 1 584 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 169 184 15 8.88 11 44,700 8,429,400 1 585 SMMA Sinarmas Multiartha Tbk. --U8---1 13,500 13,500 0 0.00 0 0 0 1 586 SMMT Golden Eagle Energy Tbk. --U2---2 90 94 4 4.44 6 11,200 989,600 2 587 SMRA Summarecon Agung Tbk. --M6K--1 400 430 30 7.50 8,597 113,127,900 49,016,531,800 1 588 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 589 SMSM Selamat Sempurna Tbk. --U4K--1 1,080 1,170 90 8.33 916 3,495,900 4,057,602,500 1 590 SOCI Soechi Lines Tbk. --M7---1 79 82 3 3.80 867 13,506,000 1,169,074,300 1 591 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 5,000 0 0.00 0 0 0 1 592 SOSS Shield On Service Tbk. --U9---2 372 420 48 12.90 9 15,800 6,320,000 2 593 SOTS Satria Mega Kencana Tbk. --U9---2 222 216 -6 -2.70 3 700 149,800 2 594 SPMA Suparma Tbk. --U3---1 220 232 12 5.45 7 36,100 8,314,000 1 595 SPTO Surya Pertiwi Tbk. --M9K--2 605 605 0 0.00 11 56,400 34,114,500 2 596 SQMI Wilton Makmur Indonesia Tbk. --U9---2 220 206 -14 -6.36 1,451 11,084,900 2,424,872,400 2 597 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 194 210 16 8.25 40 134,400 28,208,600 1 598 SRIL Sri Rejeki Isman Tbk. --M4LK-1 143 153 10 6.99 4,898 94,067,200 14,586,727,800 1 599 SRSN Indo Acidatama Tbk --U3---1 59 59 0 0.00 132 3,113,600 187,006,200 1 600 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,890 2,890 0 0.00 52 30,600 89,678,000 2 601 SSIA Surya Semesta Internusa Tbk. --M6K--1 466 434 -32 -6.87 786 17,773,800 8,211,490,000 1 602 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 950 955 5 0.53 714 9,847,100 9,280,330,000 1 603 SSTM Sunson Textile Manufacture Tbk --U4---2 480 480 0 0.00 0 0 0 2 604 STAR Buana Artha Anugerah Tbk. --U4---1 137 138 1 0.73 7 7,500 1,015,600 1 605 STTP Siantar Top Tbk. --U5---2 7,000 7,000 0 0.00 0 0 0 2 606 SUGI Sugih Energy Tbk. --U9---2 50 50 0 0.00 0 0 0 2 607 SULI SLJ Global Tbk. --U3---1 50 50 0 0.00 0 0 0 1 608 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 4,000 0 0.00 0 0 0 2 609 SURE Super Energy Tbk. --U2---2 2,860 2,860 0 0.00 0 0 0 2 610 SWAT Sriwahana Adityakarta Tbk. --U3---2 88 88 0 0.00 108 380,700 33,678,600 2 611 TALF Tunas Alfin Tbk. --U3---2 236 236 0 0.00 0 0 0 2 612 TAMA Lancartama Sejati Tbk. --U6---2 171 161 -10 -5.85 41 144,800 23,695,800 2 613 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 186 200 14 7.53 961 54,171,800 10,438,406,700 2 614 TARA Sitara Propertindo Tbk. --U6---1 198 198 0 0.00 0 0 0 1 615 TAXI Express Transindo Utama Tbk. --U7---1 50 50 0 0.00 0 0 0 1 616 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 850 870 20 2.35 2,543 68,494,100 60,287,707,000 1 617 TBLA Tunas Baru Lampung Tbk. --M5---1 494 500 6 1.21 761 9,799,100 5,032,264,000 1 618 TBMS Tembaga Mulia Semanan Tbk. --U3---2 710 690 -20 -2.82 4 10,400 6,924,500 2 619 TCID Mandom Indonesia Tbk. --U5---1 8,825 9,500 675 7.65 11 1,900 16,752,500 1 620 TCPI Transcoal Pacific Tbk. --U7---2 4,990 5,000 10 0.20 7,362 8,278,900 42,363,160,000 2 621 TDPM Tridomain Performance Materials Tbk. --M3K--1 177 168 -9 -5.08 54 51,500 8,773,100 1 622 TEBE Dana Brata Luhur Tbk. --M7---2 1,650 1,650 0 0.00 93 176,900 291,206,000 2 623 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 96 104 8 8.33 7,252 149,682,100 16,757,962,500 1 624 TFAS Telefast Indonesia Tbk. --U9---2 158 158 0 0.00 42 1,239,000 195,978,900 2 625 TFCO Tifico Fiber Indonesia Tbk. --U4---2 250 250 0 0.00 2 200 48,600 2 626 TGKA Tigaraksa Satria Tbk. --U9---2 5,300 5,400 100 1.89 2 400 2,190,000 2 627 TGRA Terregra Asia Energy Tbk. --U7---1 63 65 2 3.17 76 892,400 59,173,800 1 628 TIFA Tifa Finance Tbk. --U8---2 189 189 0 0.00 6 105,000 19,870,000 2 629 TINS Timah Tbk. --M2K--1 412 432 20 4.85 2,941 39,620,400 18,018,361,000 1 630 TIRA Tira Austenite Tbk --U9---2 314 296 -18 -5.73 20 23,600 6,980,800 2 631 TIRT Tirta Mahakam Resources Tbk --U3---1 55 55 0 0.00 8 976,500 53,708,000 1 632 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,200 4,300 100 2.38 5,824 7,864,600 35,208,797,000 1 633 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 2,980 3,090 110 3.69 29,762 200,952,500 634,751,935,000 1 634 TMAS Temas Tbk. --M7---1 81 82 1 1.23 521 10,003,400 887,855,200 1 635 TMPO Tempo Intimedia Tbk. --U9---2 160 159 -1 -0.62 2 500 80,600 2 636 TNCA Trimuda Nuansa Citra Tbk. --U7---2 248 232 -16 -6.45 1 500 116,000 2 637 TOBA Toba Bara Sejahtra Tbk. --U2---1 368 370 2 0.54 3 10,000 3,700,000 1 638 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 20 169,300 8,465,000 1 639 TOTL Total Bangun Persada Tbk. --M6---1 298 312 14 4.70 317 1,056,800 327,535,400 1 640 TOTO Surya Toto Indonesia Tbk. --U3---2 194 196 2 1.03 27 126,300 24,360,600 2 641 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 680 680 0 0.00 8,517 91,143,800 63,440,875,500 1 642 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,000 5,600 -400 -6.67 1,765 3,056,000 18,062,502,500 2 643 TPMA Trans Power Marine Tbk. --U7---2 294 294 0 0.00 0 0 0 2 644 TRAM Trada Alam Minera Tbk. --U2---1 50 50 0 0.00 0 0 0 1 645 TRIL Triwira Insanlestari Tbk. --U9---2 50 50 0 0.00 0 0 0 2 646 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 114 107 -7 -6.14 13 25,800 2,862,100 1 647 TRIN Perintis Triniti Properti Tbk. --U6---2 170 200 30 17.65 852 7,150,100 1,336,812,800 2 648 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 649 TRIS Trisula International Tbk. --U4---2 294 298 4 1.36 3 23,300 6,877,800 2 650 TRST Trias Sentosa Tbk. --U3---1 330 330 0 0.00 0 0 0 1 651 TRUK Guna Timur Raya Tbk. --U7---2 71 75 4 5.63 16 153,400 11,424,400 2 652 TRUS Trust Finance Indonesia Tbk --U8---2 380 380 0 0.00 0 0 0 2 653 TSPC Tempo Scan Pacific Tbk. --U5---1 960 970 10 1.04 253 7,094,300 6,854,038,000 1 654 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,250 3,250 0 0.00 0 0 0 2 655 TURI Tunas Ridean Tbk. --U9---1 1,210 1,270 60 4.96 6 28,200 35,694,000 1 656 UCID Uni-Charm Indonesia Tbk. --U4---1 1,020 1,050 30 2.94 802 2,116,200 2,247,489,000 1 657 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,295 1,350 55 4.25 360 3,283,300 4,423,173,500 1 658 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,900 2,900 0 0.00 0 0 0 1 659 UNIT Nusantara Inti Corpora Tbk --U4---2 146 146 0 0.00 5 3,200 472,400 2 660 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 51 54 3 5.88 61 246,100 12,698,400 1 661 UNTR United Tractors Tbk. --M9BX-1 15,025 15,500 475 3.16 9,253 8,655,900 136,966,252,500 1 662 UNVR Unilever Indonesia Tbk. --M5BX-1 6,775 6,800 25 0.37 18,007 30,521,200 214,451,352,500 1 663 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,860 1,860 0 0.00 47 195,600 362,263,500 2 664 VICO Victoria Investama Tbk. --U8---1 110 109 -1 -0.91 1 200 21,800 1 665 VINS Victoria Insurance Tbk. --U8---2 117 109 -8 -6.84 4 3,600 394,500 2 666 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 15 24,400 1,220,000 1 667 VOKS Voksel Electric Tbk. --U4---1 264 250 -14 -5.30 21 92,300 23,506,200 1 668 VRNA Verena Multi Finance Tbk. --U8---2 119 119 0 0.00 0 0 0 2 669 WAPO Wahana Pronatural Tbk. --U9---2 74 74 0 0.00 11 150,200 11,114,800 2 670 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 156 155 -1 -0.64 3,223 72,515,000 11,986,440,800 1 671 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 82 86 4 4.88 142 971,800 82,831,500 1 672 WICO Wicaksana Overseas International Tbk. --U9---2 500 500 0 0.00 4 25,700 12,725,000 2 673 WIIM Wismilak Inti Makmur Tbk. --M5---1 79 82 3 3.80 325 5,543,900 475,150,800 1 674 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 805 880 75 9.32 10,154 83,907,700 75,736,505,500 1 675 WINS Wintermar Offshore Marine Tbk. --U7---1 99 99 0 0.00 5 9,300 908,700 1 676 WOMF Wahana Ottomitra Multiartha Tbk. XDU8---1 200 202 2 1.00 113 526,800 108,012,900 1 677 WOOD Integra Indocabinet Tbk. --M5K--1 262 262 0 0.00 2,357 31,589,800 8,564,319,000 1 678 WOWS Ginting Jaya Energi Tbk. --U2---2 50 55 5 10.00 962 20,051,700 1,027,796,900 2 679 WSBP Waskita Beton Precast Tbk. --M3K--1 130 137 7 5.38 5,036 104,063,300 14,960,028,300 1 680 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 456 510 54 11.84 9,823 158,036,100 82,198,676,200 1 681 WTON Wijaya Karya Beton Tbk. --M3K--1 220 228 8 3.64 2,786 43,883,600 10,547,662,600 1 682 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 76 365,000 18,290,000 2 683 YPAS Yanaprima Hastapersada Tbk --U3---2 226 226 0 0.00 0 0 0 2 684 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 172 176 4 2.33 1 100 17,600 2 685 ZBRA Zebra Nusantara Tbk --U9---2 51 51 0 0.00 48 126,100 6,403,700 2 686 ZINC Kapuas Prima Coal Tbk. --U2---2 212 200 -12 -5.66 862 42,265,400 9,262,037,600 2 687 ZONE Mega Perintis Tbk. --U4---2 426 436 10 2.35 63 187,400 80,810,200 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------