STOCK QUOTATION ------------------- DATE : Wednesday, 08 April 2020 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------ S T O C K No. ------------------------------------------------------------------ Remarks Prev. Close Change % Freq Volume Value B Code N A M E --- --------------- -------------------------------------------------- -------- ---------- ---------- -------- -------- ---------- ------------------ -------------------- --- 1 AALI Astra Agro Lestari Tbk. --M1K--1 6,600 6,400 -200 -3.03 2,023 4,360,200 28,028,397,500 1 2 ABBA Mahaka Media Tbk. --U9---2 55 52 -3 -5.45 513 12,830,200 670,209,600 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 1,445 1,445 0 0.00 0 0 0 1 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,325 1,235 -90 -6.79 3,772 13,241,500 16,421,032,000 1 6 ACST Acset Indonusa Tbk. --U6---1 300 322 22 7.33 4,490 28,140,200 9,199,551,600 1 7 ADES Akasha Wira International Tbk. --U5---2 735 730 -5 -0.68 31 53,400 38,450,000 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 630 590 -40 -6.35 2,782 42,114,700 25,304,262,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. CDU8---1 8,000 8,000 0 0.00 2,527 3,050,600 24,447,415,000 1 10 ADMG Polychem Indonesia Tbk --U3---1 105 100 -5 -4.76 30 308,600 31,056,400 1 11 ADRO Adaro Energy Tbk. --M2BX-1 1,140 1,065 -75 -6.58 5,520 44,442,400 47,652,534,500 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 454 436 -18 -3.96 25 241,000 104,433,400 2 13 AGII Aneka Gas Industri Tbk. --M3---1 440 434 -6 -1.36 91 214,200 93,803,200 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 105 98 -7 -6.67 654 6,342,800 629,365,100 1 15 AGRS Bank IBK Indonesia Tbk. CRU8---2 136 138 2 1.47 21 25,400 3,366,000 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 51 1 2.00 16 34,200 1,720,300 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 0 0 0 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 330 330 0 0.00 1 200 66,000 2 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,150 2,000 -150 -6.98 2,124 12,553,900 25,449,824,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 236 228 -8 -3.39 21 197,400 45,056,200 2 23 ALDO Alkindo Naratama Tbk. --U3---2 440 440 0 0.00 0 0 0 2 24 ALKA Alakasa Industrindo Tbk --U3---2 366 358 -8 -2.19 3 1,200 434,600 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 184 184 0 0.00 0 0 0 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 400 0 0.00 4 10,100 3,940,000 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 278 278 0 0.00 0 0 0 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 212 214 2 0.94 45 134,400 29,081,600 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 188 185 -3 -1.60 12 5,800 1,055,500 2 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,250 2,690 440 19.56 10 6,300 16,441,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 342 396 54 15.79 5 500 189,600 2 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,190 2,180 -10 -0.46 1 2,600 5,668,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 810 810 0 0.00 22 46,500 38,076,000 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 4 3,100 155,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 515 515 0 0.00 2 5,000 2,575,000 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 555 520 -35 -6.31 7,184 90,030,300 47,529,463,000 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 147 137 -10 -6.80 12 61,200 8,689,400 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 780 730 -50 -6.41 1 500 365,000 2 39 APII Arita Prima Indonesia Tbk. --U9---2 206 200 -6 -2.91 2 400 80,000 2 40 APLI Asiaplast Industries Tbk. --U3---1 134 134 0 0.00 2 10,100 1,353,400 1 41 APLN Agung Podomoro Land Tbk. --M6K--1 116 110 -6 -5.17 610 13,037,200 1,447,394,900 1 42 ARGO Argo Pantes Tbk --U4---2 825 825 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. --U2---2 600 600 0 0.00 0 0 0 2 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,400 1,400 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---1 348 348 0 0.00 71 1,425,600 495,553,600 1 47 ARTA Arthavest Tbk --U9---2 372 372 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. XRU8---2 1,045 975 -70 -6.70 41 148,700 144,982,500 2 50 ASBI Asuransi Bintang Tbk. --U8---2 220 220 0 0.00 0 0 0 2 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 955 940 -15 -1.57 3 5,000 4,700,000 1 52 ASGR Astra Graphia Tbk. --U9---1 850 815 -35 -4.12 32 39,200 32,735,500 1 53 ASII Astra International Tbk. --M4BX-1 4,060 3,850 -210 -5.17 9,860 55,980,400 217,302,916,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 102 107 5 4.90 3 6,500 692,500 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,190 1,180 -10 -0.84 3 1,300 1,537,500 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 378 382 4 1.06 1,129 15,229,300 5,825,167,400 2 57 ASRI Alam Sutera Realty Tbk. --M6---1 125 117 -8 -6.40 1,080 25,297,500 2,976,652,300 1 58 ASRM Asuransi Ramayana Tbk. --U8---2 2,030 2,030 0 0.00 0 0 0 2 59 ASSA Adi Sarana Armada Tbk. --M7K--1 318 314 -4 -1.26 280 6,706,700 2,113,130,600 1 60 ATIC Anabatic Technologies Tbk. --U9---1 670 670 0 0.00 0 0 0 1 61 AUTO Astra Otoparts Tbk. --M4---1 845 810 -35 -4.14 257 442,100 358,751,500 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 51 51 0 0.00 113 1,920,700 96,999,900 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 3 1,900 95,000 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 420 396 -24 -5.71 18 164,100 65,220,000 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 54 52 -2 -3.70 26 238,700 12,527,200 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 645 600 -45 -6.98 4 2,900 1,824,000 2 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 0 0.00 0 0 0 1 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 8 20,200 1,010,000 2 69 BATA Sepatu Bata Tbk. --U4---1 610 605 -5 -0.82 3 1,200 693,000 1 70 BAYU Bayu Buana Tbk --U9---2 1,195 1,135 -60 -5.02 2 300 338,500 2 71 BBCA Bank Central Asia Tbk. --M8B3-1 28,275 28,175 -100 -0.35 18,073 21,222,300 590,982,317,500 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 83 87 4 4.82 5 5,800 475,400 2 73 BBKP Bank Bukopin Tbk. --M8---1 125 117 -8 -6.40 937 17,689,400 2,107,789,100 1 74 BBLD Buana Finance Tbk. --U8---2 426 398 -28 -6.57 3 1,200 478,000 2 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,170 1,160 -10 -0.85 3 3,400 3,927,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,310 4,010 -300 -6.96 14,287 61,532,700 251,649,771,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,030 2,820 -210 -6.93 46,809 292,946,600 841,897,231,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 0 0.00 0 0 0 1 79 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 1,010 940 -70 -6.93 3,793 42,956,400 41,322,957,500 1 80 BBYB Bank Yudha Bhakti Tbk. --U8---1 286 286 0 0.00 0 0 0 1 81 BCAP MNC Kapital Indonesia Tbk. --M8---1 168 165 -3 -1.79 42 99,900 16,516,000 1 82 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 450 0 0.00 0 0 0 2 83 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 0 0.00 2 16,500 825,000 2 84 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,240 2,090 -150 -6.70 1,067 3,529,300 7,458,249,000 1 85 BEEF Estika Tata Tiara Tbk. --M1---2 234 222 -12 -5.13 180 862,800 193,869,000 2 86 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 5 1,700 85,000 2 87 BELL Trisula Textile Industries Tbk. --U4---2 600 580 -20 -3.33 2 500 294,000 2 88 BESS Batulicin Nusantara Maritim Tbk. --U7---2 250 240 -10 -4.00 237 2,105,300 512,607,400 2 89 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 120 120 0 0.00 1,378 31,928,100 3,800,524,000 1 90 BFIN BFI Finance Indonesia Tbk. --M8---2 334 312 -22 -6.59 88 909,300 295,584,600 2 91 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 8 26,700 1,335,000 2 92 BHIT MNC Investama Tbk. --M9---1 54 53 -1 -1.85 430 16,231,300 844,949,400 1 93 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 206 0 0.00 0 0 0 2 94 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 0 0.00 0 0 0 2 95 BINA Bank Ina Perdana Tbk. --U8---1 970 925 -45 -4.64 12 23,800 22,067,000 1 96 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 2 3,600 180,000 2 97 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 0 0 0 2 98 BIRD Blue Bird Tbk. --M7---1 1,000 995 -5 -0.50 285 912,000 910,400,500 1 99 BISI BISI International Tbk. --U1---1 780 730 -50 -6.41 107 539,600 405,517,500 1 100 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 840 800 -40 -4.76 1,217 6,771,600 5,412,877,000 1 101 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 540 510 -30 -5.56 1,571 8,260,000 4,219,007,500 1 102 BKDP Bukit Darmo Property Tbk --U6---2 50 50 0 0.00 7 6,200 310,800 2 103 BKSL Sentul City Tbk. --U6K--1 50 50 0 0.00 153 17,560,300 878,015,000 1 104 BKSW Bank QNB Indonesia Tbk. --U8---2 90 85 -5 -5.56 21 57,700 5,070,800 2 105 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 0 0 0 1 106 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 3,250 0 0.00 0 0 0 2 107 BLUE Berkah Prima Perkasa Tbk. --U9---2 474 472 -2 -0.42 104 94,600 44,738,600 2 108 BMAS Bank Maspion Indonesia Tbk. --U8---2 210 240 30 14.29 5 3,200 681,000 2 109 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,125 4,770 -355 -6.93 11,266 77,917,400 378,361,238,000 1 110 BMSR Bintang Mitra Semestaraya Tbk --U9---1 55 55 0 0.00 0 0 0 1 111 BMTR Global Mediacom Tbk. --M9K--1 232 216 -16 -6.90 1,475 24,784,700 5,501,371,200 1 112 BNBA Bank Bumi Arta Tbk. --U8---1 272 274 2 0.74 18 9,800 2,637,200 1 113 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 12 29,200 1,460,000 2 114 BNGA Bank CIMB Niaga Tbk. --M8K--1 675 640 -35 -5.19 635 3,462,200 2,211,342,500 1 115 BNII Bank Maybank Indonesia Tbk. --U8---1 167 156 -11 -6.59 203 1,069,700 168,418,000 1 116 BNLI Bank Permata Tbk. --M8K--1 1,155 1,110 -45 -3.90 1,025 5,429,800 6,052,933,500 1 117 BOGA Bintang Oto Global Tbk. --U9K--2 1,550 1,550 0 0.00 2 1,800 2,790,000 2 118 BOLA Bali Bintang Sejahtera Tbk. --U9---2 150 152 2 1.33 41 896,800 133,729,400 2 119 BOLT Garuda Metalindo Tbk. --U4---2 760 760 0 0.00 0 0 0 2 120 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 60 59 -1 -1.67 78 621,400 36,682,900 2 121 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,180 1,180 0 0.00 0 0 0 2 122 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 10,000 0 0.00 0 0 0 2 123 BPTR Batavia Prosperindo Trans Tbk. --M7---1 86 83 -3 -3.49 27 46,500 3,741,200 1 124 BRAM Indo Kordsa Tbk. --U4---1 3,950 3,950 0 0.00 0 0 0 1 125 BRIS Bank BRIsyariah Tbk. --M8---1 202 191 -11 -5.45 1,279 10,227,900 2,007,853,700 1 126 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 64 1,305,900 65,295,000 2 127 BRNA Berlina Tbk. --U3---2 1,000 1,000 0 0.00 0 0 0 2 128 BRPT Barito Pacific Tbk. --M3XX-1 985 925 -60 -6.09 4,612 78,897,900 75,877,152,500 1 129 BSDE Bumi Serpong Damai Tbk. --M6XX-1 855 800 -55 -6.43 2,005 14,656,500 11,853,016,500 1 130 BSIM Bank Sinarmas Tbk. --U8---1 500 494 -6 -1.20 13 2,500 1,236,400 1 131 BSSR Baramulti Suksessarana Tbk. --U2---2 1,800 1,895 95 5.28 21 19,000 32,880,000 2 132 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 1,750 0 0.00 0 0 0 2 133 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 0 0.00 4 2,300 115,000 2 134 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 135 BTON Betonjaya Manunggal Tbk. --U3---2 170 170 0 0.00 7 27,900 4,743,000 2 136 BTPN Bank BTPN Tbk. --U8---1 2,020 1,950 -70 -3.47 48 32,700 64,748,000 1 137 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,780 2,660 -120 -4.32 18,408 56,848,100 154,855,342,000 1 138 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 88 0 0.00 62 347,600 30,420,900 1 139 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,100 1,130 30 2.73 2 1,700 1,926,000 2 140 BULL Buana Lintas Lautan Tbk. --M7---1 162 152 -10 -6.17 270 102,158,000 16,495,575,300 1 141 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 107 746,400 37,320,000 2 142 BUVA Bukit Uluwatu Villa Tbk. --U9---2 56 60 4 7.14 72 431,800 26,124,000 2 143 BVIC Bank Victoria International Tbk. --U8---1 59 58 -1 -1.69 11 60,400 3,602,800 1 144 BWPT Eagle High Plantations Tbk. --U1---1 84 81 -3 -3.57 621 19,756,100 1,595,365,600 1 145 BYAN Bayan Resources Tbk. --U2---1 14,500 14,500 0 0.00 0 0 0 1 146 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 0 0.00 10 54,500 2,725,000 2 147 CAMP Campina Ice Cream Industry Tbk. --U5---1 202 188 -14 -6.93 153 950,400 185,489,000 1 148 CANI Capitol Nusantara Indonesia Tbk. --U7---2 206 206 0 0.00 0 0 0 2 149 CARE Metro Healthcare Indonesia Tbk. --U9---2 302 334 32 10.60 3,179 17,204,200 5,629,449,000 2 150 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 65 61 -4 -6.15 155 3,845,300 234,660,700 1 151 CASA Capital Financial Indonesia Tbk. --U8---2 382 382 0 0.00 12 120,600 46,046,200 2 152 CASS Cardig Aero Services Tbk. --U7---2 540 540 0 0.00 0 0 0 2 153 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 220 214 -6 -2.73 200 743,500 164,208,400 2 154 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,260 1,275 15 1.19 19 8,300 10,614,500 1 155 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 54 51 -3 -5.56 127 4,092,600 209,735,000 2 156 CFIN Clipan Finance Indonesia Tbk. --U8---1 190 181 -9 -4.74 30 39,700 7,420,400 1 157 CINT Chitose Internasional Tbk. --U5---2 278 278 0 0.00 3 18,300 5,016,600 2 158 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 1,650 0 0.00 0 0 0 2 159 CITY Natura City Developments Tbk. --U6---1 57 57 0 0.00 3 4,500 256,300 1 160 CKRA Cakra Mineral Tbk. --U2---2 76 76 0 0.00 0 0 0 2 161 CLAY Citra Putra Realty Tbk. --U9---2 2,330 2,310 -20 -0.86 41 64,100 149,848,000 2 162 CLEO Sariguna Primatirta Tbk. --M5K--1 422 404 -18 -4.27 680 6,061,500 2,490,856,000 1 163 CLPI Colorpak Indonesia Tbk. --U9---2 645 605 -40 -6.20 5 5,500 3,302,500 2 164 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 1,595 0 0.00 0 0 0 1 165 CMPP AirAsia Indonesia Tbk. --U7---2 184 184 0 0.00 0 0 0 2 166 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 0 0.00 1 200 10,000 1 167 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 250 0 0.00 0 0 0 2 168 CNTX Century Textile Industry Tbk. --U4---2 244 250 6 2.46 14 9,400 2,229,800 2 169 COCO Wahana Interfood Nusantara Tbk. --U5---2 880 880 0 0.00 0 0 0 2 170 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 0 0 0 2 171 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,880 4,540 -340 -6.97 5,045 13,193,800 60,659,324,000 1 172 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 1 800 40,000 2 173 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 3 626,200 31,310,000 1 174 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 0 0.00 0 0 0 1 175 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 50 322,000 16,303,800 2 176 CSRA Cisadane Sawit Raya Tbk. --U1---2 344 320 -24 -6.98 480 4,429,400 1,423,501,200 2 177 CTBN Citra Tubindo Tbk. --U3---1 2,370 2,370 0 0.00 0 0 0 1 178 CTRA Ciputra Development Tbk. --M6XX-1 605 565 -40 -6.61 3,935 63,504,400 36,710,795,500 1 179 CTTH Citatah Tbk. --U2---2 50 50 0 0.00 17 1,828,600 91,430,000 2 180 DADA Diamond Citra Propertindo Tbk. --U6---2 350 340 -10 -2.86 234 2,025,200 702,815,600 2 181 DART Duta Anggada Realty Tbk. --U6---1 308 288 -20 -6.49 1 500 144,000 1 182 DAYA Duta Intidaya Tbk. --U9---2 460 460 0 0.00 0 0 0 2 183 DEAL Dewata Freightinternational Tbk. --U7---2 135 132 -3 -2.22 6,664 55,490,900 8,377,931,000 2 184 DEFI Danasupra Erapacific Tbk. --U8---2 1,875 1,865 -10 -0.53 4 2,900 5,410,000 2 185 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 1 100 5,000 1 186 DFAM Dafam Property Indonesia Tbk. --U9---2 322 402 80 24.84 51 15,800 5,599,400 2 187 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 0 0 0 1 188 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 0 0.00 1 1,200 2,040,000 2 189 DILD Intiland Development Tbk. --U6---1 246 250 4 1.63 126 329,900 82,158,400 1 190 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 930 975 45 4.84 1 200 195,000 2 191 DKFT Central Omega Resources Tbk. --M2---2 99 93 -6 -6.06 276 1,936,300 181,672,500 2 192 DLTA Delta Djakarta Tbk. --U5---1 4,850 4,840 -10 -0.21 5 4,100 19,864,000 1 193 DMAS Puradelta Lestari Tbk. --M6K--1 158 161 3 1.90 3,032 61,034,200 9,802,389,300 1 194 DMMX Digital Mediatama Maxima Tbk. --U9---2 66 62 -4 -6.06 274 6,705,000 426,680,300 2 195 DMND Diamond Food Indonesia Tbk. --U5---1 965 940 -25 -2.59 19 6,500 6,188,000 1 196 DNAR Bank Oke Indonesia Tbk. --U8---1 282 302 20 7.09 1 100 30,200 1 197 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,500 0 0.00 0 0 0 2 198 DOID Delta Dunia Makmur Tbk. --M2---1 129 120 -9 -6.98 724 14,923,900 1,829,788,500 1 199 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 194 194 0 0.00 0 0 0 1 200 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 86 0 0.00 0 0 0 1 201 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 79 79 0 0.00 66 278,500 21,230,100 1 202 DSNG Dharma Satya Nusantara Tbk. --M1---1 338 338 0 0.00 103 1,432,500 485,996,000 1 203 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 19,750 0 0.00 0 0 0 1 204 DUCK Jaya Bersama Indo Tbk. --U9---1 448 418 -30 -6.70 84 475,700 199,602,400 1 205 DUTI Duta Pertiwi Tbk --U6---2 4,990 4,990 0 0.00 0 0 0 2 206 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,150 2,090 -60 -2.79 27 11,100 22,931,000 1 207 DWGL Dwi Guna Laksana Tbk. --U9---2 246 250 4 1.63 19 12,300 2,967,000 2 208 DYAN Dyandra Media International Tbk. --M9---1 50 50 0 0.00 44 388,400 19,482,100 1 209 EAST Eastparc Hotel Tbk. --M9---2 58 54 -4 -6.90 43 533,500 29,402,000 2 210 ECII Electronic City Indonesia Tbk. --U9---2 750 750 0 0.00 9 19,600 14,475,000 2 211 EKAD Ekadharma International Tbk. --U3---1 840 830 -10 -1.19 29 35,300 29,495,500 1 212 ELSA Elnusa Tbk. --M2K--1 220 206 -14 -6.36 3,032 56,767,300 11,871,104,800 1 213 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 214 EMDE Megapolitan Developments Tbk. --U6---2 198 199 1 0.51 2 2,000 398,000 2 215 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,990 5,000 10 0.20 1 500 2,500,000 1 216 ENRG Energi Mega Persada Tbk. --U2---2 50 51 1 2.00 2,140 173,892,500 9,097,650,100 2 217 ENVY Envy Technologies Indonesia Tbk. --U9---2 100 93 -7 -7.00 238 4,780,000 444,540,000 2 218 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,000 2,040 40 2.00 4 2,000 4,080,000 2 219 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,210 1,130 -80 -6.61 8,665 49,026,400 57,706,089,000 1 220 ERTX Eratex Djaja Tbk. --U4---2 134 135 1 0.75 10 14,400 1,831,300 2 221 ESIP Sinergi Inti Plastindo Tbk. --U3---2 169 162 -7 -4.14 3 43,200 7,039,500 2 222 ESSA Surya Esa Perkasa Tbk. --M2K--1 159 150 -9 -5.66 125 515,100 78,139,700 1 223 ESTA Esta Multi Usaha Tbk. --U9---2 125 117 -8 -6.40 1,397 10,354,900 1,260,428,100 2 224 ESTI Ever Shine Tex Tbk. --U4---1 50 50 0 0.00 0 0 0 1 225 ETWA Eterindo Wahanatama Tbk --U3---1 50 50 0 0.00 4 50,000 2,500,000 1 226 EXCL XL Axiata Tbk. --M7BX-1 2,280 2,210 -70 -3.07 4,103 17,191,900 37,578,132,000 1 227 FAST Fast Food Indonesia Tbk. --U9---2 1,030 1,090 60 5.83 6 1,300 1,407,500 2 228 FASW Fajar Surya Wisesa Tbk. XDU3---1 6,900 6,900 0 0.00 0 0 0 1 229 FILM MD Pictures Tbk. --U9---1 150 150 0 0.00 1,865 8,250,900 1,311,178,800 1 230 FINN First Indo American Leasing Tbk. --U8---2 50 50 0 0.00 0 0 0 2 231 FIRE Alfa Energi Investama Tbk. --U2---2 138 130 -8 -5.80 522 2,232,400 295,465,800 2 232 FISH FKS Multi Agro Tbk. --U9---2 2,000 2,000 0 0.00 0 0 0 2 233 FITT Hotel Fitra International Tbk. --U9---2 58 55 -3 -5.17 4 1,400 76,600 2 234 FMII Fortune Mate Indonesia Tbk --U6---2 680 680 0 0.00 0 0 0 2 235 FOOD Sentra Food Indonesia Tbk. --U5---2 85 85 0 0.00 27 30,700 2,590,500 2 236 FORU Fortune Indonesia Tbk --U9---2 103 96 -7 -6.80 3 5,900 566,400 2 237 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 0 0.00 2 200 10,000 1 238 FPNI Lotte Chemical Titan Tbk. --U3---2 80 78 -2 -2.50 53 292,200 23,366,000 2 239 FREN Smartfren Telecom Tbk. --U7---1 92 86 -6 -6.52 3,813 78,731,800 6,906,007,900 1 240 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 98 -7 -6.67 8 32,500 3,185,000 2 241 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 0 0 0 1 242 GDST Gunawan Dianjaya Steel Tbk. --U3---2 56 54 -2 -3.57 61 319,000 17,438,100 2 243 GDYR Goodyear Indonesia Tbk. --U4---1 1,410 1,410 0 0.00 0 0 0 1 244 GEMA Gema Grahasarana Tbk. --U9---2 372 366 -6 -1.61 4 15,200 5,559,200 2 245 GEMS Golden Energy Mines Tbk. --U2---1 2,550 2,550 0 0.00 0 0 0 1 246 GGRM Gudang Garam Tbk. --M5B3-1 48,100 47,000 -1,100 -2.29 3,418 1,082,100 49,978,672,500 1 247 GGRP Gunung Raja Paksi Tbk. --U3---2 280 274 -6 -2.14 3 400 118,400 2 248 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,540 1,540 0 0.00 0 0 0 1 249 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 218 204 -14 -6.42 1,942 20,290,500 4,228,119,600 1 250 GJTL Gajah Tunggal Tbk. --M4---1 356 332 -24 -6.74 308 1,126,300 385,486,600 1 251 GLOB Global Teleshop Tbk. --U9---2 350 350 0 0.00 0 0 0 2 252 GLVA Galva Technologies Tbk. --U9---2 226 216 -10 -4.42 17 34,400 7,329,200 2 253 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 80 76 -4 -5.00 456 5,278,600 404,634,400 1 254 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,200 18,900 700 3.85 4 400 7,470,000 2 255 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 194 190 -4 -2.06 18 210,700 41,022,300 2 256 GOLL Golden Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 257 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,175 1,170 -5 -0.43 87 78,100 91,619,500 1 258 GPRA Perdana Gapuraprima Tbk. --U6---1 51 50 -1 -1.96 58 2,277,300 113,955,500 1 259 GREN Evergreen Invesco Tbk. --U9---1 328 328 0 0.00 0 0 0 1 260 GSMF Equity Development Investment Tbk. --U8---2 116 116 0 0.00 1 100 11,600 2 261 GTBO Garda Tujuh Buana Tbk --U2---2 78 75 -3 -3.85 5 2,300 172,700 2 262 GWSA Greenwood Sejahtera Tbk. --U6---1 93 87 -6 -6.45 8 14,600 1,294,400 1 263 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 0 0 0 1 264 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 265 HDFA Radana Bhaskara Finance Tbk. --U8---1 131 153 22 16.79 11 11,500 1,507,100 1 266 HDIT Hensel Davest Indonesia Tbk. --U9---1 660 615 -45 -6.82 6 1,700 1,045,500 1 267 HDTX Panasia Indo Resources Tbk. --U4---1 120 120 0 0.00 0 0 0 1 268 HEAL Medikaloka Hermina Tbk. --U9---1 2,510 2,490 -20 -0.80 274 1,000,100 2,528,509,000 1 269 HELI Jaya Trishindo Tbk. --U7---2 178 183 5 2.81 13 331,500 58,317,800 2 270 HERO Hero Supermarket Tbk. --U9---1 805 805 0 0.00 1 1,500 1,207,500 1 271 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,320 2,260 -60 -2.59 140 1,284,800 2,942,345,000 1 272 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 0 0.00 1 2,000 1,200,000 1 273 HKMU HK Metals Utama Tbk. --U9---1 117 109 -8 -6.84 115 2,016,300 220,291,600 1 274 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,705 1,605 -100 -5.87 5,866 40,258,100 64,736,649,500 1 275 HOKI Buyung Poetra Sembada Tbk. --U5K--1 750 715 -35 -4.67 834 9,465,200 6,856,409,000 1 276 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 0 0.00 0 0 0 2 277 HOTL Saraswati Griya Lestari Tbk. --U9---1 82 89 7 8.54 11 4,500 354,100 1 278 HRME Menteng Heritage Realty Tbk. --U9---2 432 402 -30 -6.94 8 1,600 643,200 2 279 HRTA Hartadinata Abadi Tbk. --M5---1 256 260 4 1.56 26 12,400 3,181,200 1 280 HRUM Harum Energy Tbk. --M2K--1 1,375 1,365 -10 -0.73 104 790,400 1,077,235,000 1 281 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 1 100 5,000 2 282 IBFN Intan Baruprana Finance Tbk. --U8---2 286 286 0 0.00 7 8,100 2,335,000 2 283 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 8,300 0 0.00 0 0 0 1 284 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,075 9,600 -475 -4.71 7,279 7,488,000 72,497,815,000 1 285 ICON Island Concepts Indonesia Tbk. --U9---2 56 56 0 0.00 4 6,700 375,200 2 286 IDPR Indonesia Pondasi Raya Tbk. --U6---1 200 200 0 0.00 0 0 0 1 287 IFII Indonesia Fibreboard Industry Tbk. --U3---1 139 131 -8 -5.76 21 45,300 6,070,000 1 288 IFSH Ifishdeco Tbk. --U2---2 356 370 14 3.93 5 1,000 388,000 2 289 IGAR Champion Pacific Indonesia Tbk. --U3---1 234 218 -16 -6.84 20 196,700 43,156,200 1 290 IIKP Inti Agri Resources Tbk --U5---2 50 50 0 0.00 0 0 0 2 291 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 0 0.00 4 20,400 1,020,000 1 292 IKAN Era Mandiri Cemerlang Tbk. --U5---2 236 232 -4 -1.69 188 1,294,700 306,942,400 2 293 IKBI Sumi Indo Kabel Tbk. --U4---2 232 216 -16 -6.90 12 85,500 18,469,800 2 294 IMAS Indomobil Sukses Internasional Tbk. --M4---1 585 545 -40 -6.84 250 1,397,200 764,645,500 1 295 IMJS Indomobil Multi Jasa Tbk. --M8---1 171 168 -3 -1.75 57 547,500 89,189,800 1 296 IMPC Impack Pratama Industri Tbk. --U3---2 1,065 1,065 0 0.00 9 418,800 445,086,000 2 297 INAF Indofarma (Persero) Tbk. --U5---1 1,080 1,165 85 7.87 7,133 24,945,600 28,948,867,000 1 298 INAI Indal Aluminium Industry Tbk. --U3---2 374 368 -6 -1.60 10 2,400 885,800 2 299 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 1 100 5,000 2 300 INCI Intanwijaya Internasional Tbk --U3---1 370 370 0 0.00 0 0 0 1 301 INCO Vale Indonesia Tbk. --M2XX-1 2,310 2,210 -100 -4.33 1,945 7,703,100 16,883,793,000 1 302 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,525 6,250 -275 -4.21 7,671 12,756,300 79,865,610,000 1 303 INDO Royalindo Investa Wijaya Tbk. --U6---2 60 57 -3 -5.00 58 83,000 4,713,900 2 304 INDR Indo-Rama Synthetics Tbk. --U4---1 2,160 2,050 -110 -5.09 16 10,700 22,197,000 1 305 INDS Indospring Tbk. --M4---1 1,620 1,700 80 4.94 6 2,200 3,707,000 1 306 INDX Tanah Laut Tbk --U9---2 50 56 6 12.00 54 76,000 4,136,100 2 307 INDY Indika Energy Tbk. --M2K--1 755 740 -15 -1.99 1,047 6,107,500 4,463,737,500 1 308 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,250 5,075 -175 -3.33 2,677 5,460,800 27,239,433,000 1 309 INOV Inocycle Technology Group Tbk. --M3---2 302 300 -2 -0.66 1 500 150,000 2 310 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 0 0.00 5 18,300 915,000 1 311 INPP Indonesian Paradise Property Tbk. --U9---2 700 700 0 0.00 36 9,100 6,711,500 2 312 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,540 3,550 10 0.28 328 1,392,700 4,979,543,000 2 313 INRU Toba Pulp Lestari Tbk. --U3---2 900 900 0 0.00 0 0 0 2 314 INTA Intraco Penta Tbk. --U9---2 358 346 -12 -3.35 2 10,300 3,567,400 2 315 INTD Inter Delta Tbk --U9---2 236 236 0 0.00 0 0 0 2 316 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,400 11,550 -850 -6.85 2,363 2,382,700 27,718,037,500 1 317 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 298 322 24 8.05 12,485 113,280,900 39,204,051,800 2 318 IPCM Jasa Armada Indonesia Tbk. --U7---2 140 155 15 10.71 133 586,300 88,338,200 2 319 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 61 61 0 0.00 7 2,800 171,500 1 320 IPTV MNC Vision Networks Tbk. --U9---1 404 402 -2 -0.50 186 1,157,200 468,616,200 1 321 IRRA Itama Ranoraya Tbk. --U9---2 545 530 -15 -2.75 648 7,024,200 3,715,986,000 2 322 ISAT Indosat Tbk. --M7K--1 2,060 1,920 -140 -6.80 3,001 6,789,400 13,170,830,000 1 323 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 153 143 -10 -6.54 529 5,958,600 864,772,900 1 324 ITIC Indonesian Tobacco Tbk. --U5---2 4,300 4,000 -300 -6.98 1,576 1,150,000 4,799,413,000 2 325 ITMA Sumber Energi Andalan Tbk. --U9---2 320 306 -14 -4.38 52 2,183,500 695,683,400 2 326 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,250 8,025 -225 -2.73 2,779 2,377,700 18,732,452,500 1 327 JAST Jasnita Telekomindo Tbk. --U7---2 408 380 -28 -6.86 4 4,300 1,635,000 2 328 JAWA Jaya Agra Wattie Tbk. --U1---1 82 82 0 0.00 0 0 0 1 329 JAYA Armada Berjaya Trans Tbk. --U7---2 55 53 -2 -3.64 27 179,600 9,538,200 2 330 JECC Jembo Cable Company Tbk. --U4---2 7,000 7,000 0 0.00 1 100 700,000 2 331 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 0 0.00 0 0 0 2 332 JIHD Jakarta International Hotels & Development Tbk. --U9---2 488 472 -16 -3.28 3 453,000 220,984,000 2 333 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 420 0 0.00 1 100,000 42,000,000 1 334 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 60 0 0.00 0 0 0 2 335 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 318 332 14 4.40 10 3,700 1,108,600 2 336 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 980 915 -65 -6.63 3,616 28,138,200 26,053,952,500 1 337 JRPT Jaya Real Property Tbk. --M6K--1 426 410 -16 -3.76 188 893,500 365,375,800 1 338 JSKY Sky Energy Indonesia Tbk. --U4---1 102 97 -5 -4.90 2,211 27,088,000 2,845,795,600 1 339 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,200 2,980 -220 -6.88 2,557 9,535,800 28,780,954,000 1 340 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 920 0 0.00 0 0 0 2 341 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 825 830 5 0.61 10 176,300 146,329,000 2 342 KAEF Kimia Farma Tbk. --M5---1 1,275 1,340 65 5.10 11,699 50,147,000 67,911,988,000 1 343 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 0 0.00 7 24,100 1,205,100 2 344 KAYU Darmi Bersaudara Tbk. --U9---2 53 50 -3 -5.66 392 4,601,200 233,828,500 2 345 KBAG Karya Bersama Anugerah Tbk. --U6---2 100 135 35 35.00 6 896,400 121,014,000 2 346 KBLI KMI Wire & Cable Tbk. --M4K--1 434 404 -30 -6.91 387 1,872,800 762,012,000 1 347 KBLM Kabelindo Murni Tbk. --U4---2 236 232 -4 -1.69 34 127,000 28,209,200 2 348 KBLV First Media Tbk. --U9---2 350 350 0 0.00 2 9,300 3,255,000 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---2 760 710 -50 -6.58 20 28,100 19,953,500 2 351 KEEN Kencana Energi Lestari Tbk. --M7---1 370 370 0 0.00 22 177,300 62,547,600 1 352 KEJU Mulia Boga Raya Tbk. --U5---2 770 755 -15 -1.95 23 109,400 79,849,500 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---1 220 206 -14 -6.36 3 300 62,800 1 355 KIJA Kawasan Industri Jababeka Tbk. --M6---1 135 126 -9 -6.67 266 5,038,800 643,176,900 1 356 KINO Kino Indonesia Tbk. --M5---1 2,210 2,060 -150 -6.79 813 1,455,900 3,074,080,000 1 357 KIOS Kioson Komersial Indonesia Tbk. --U9---2 180 180 0 0.00 1 5,000 900,000 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---1 162 155 -7 -4.32 1 100 15,500 1 360 KLBF Kalbe Farma Tbk. --M5BX-1 1,230 1,145 -85 -6.91 8,343 57,568,300 67,380,464,500 1 361 KMTR Kirana Megatara Tbk. --U3---2 266 266 0 0.00 0 0 0 2 362 KOBX Kobexindo Tractors Tbk. --U9---1 87 81 -6 -6.90 175 735,500 60,022,100 1 363 KOIN Kokoh Inti Arebama Tbk --U9---2 105 105 0 0.00 0 0 0 2 364 KONI Perdana Bangun Pusaka Tbk --U9---2 460 460 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---1 525 520 -5 -0.95 2 300 156,500 1 367 KPAL Steadfast Marine Tbk. --U4---1 107 106 -1 -0.93 121 331,000 35,851,300 1 368 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 17 22,200 1,110,000 2 369 KPIG MNC Land Tbk. --M9---2 116 115 -1 -0.86 59 1,618,500 186,138,300 2 370 KRAH Grand Kartech Tbk. --U4---2 396 370 -26 -6.57 4 3,500 1,302,200 2 371 KRAS Krakatau Steel (Persero) Tbk. --U3---1 179 168 -11 -6.15 585 6,266,800 1,071,142,000 1 372 KREN Kresna Graha Investama Tbk. --U9---1 264 246 -18 -6.82 75 529,300 131,167,000 1 373 LAND Trimitra Propertindo Tbk. --U6---2 474 442 -32 -6.75 29 65,600 31,302,200 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---2 322 320 -2 -0.62 2 200 64,400 2 377 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 1 20,900 1,045,000 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 2,350 2,260 -90 -3.83 1,204 1,126,700 2,660,174,000 1 380 LION Lion Metal Works Tbk. --U3---1 290 270 -20 -6.90 22 31,100 8,413,600 1 381 LMAS Limas Indonesia Makmur Tbk --U9---2 51 50 -1 -1.96 47 1,436,400 72,355,300 2 382 LMPI Langgeng Makmur Industri Tbk. --U5---2 86 80 -6 -6.98 8 11,300 907,000 2 383 LMSH Lionmesh Prima Tbk. --U3---2 306 286 -20 -6.54 8 19,100 5,560,800 2 384 LPCK Lippo Cikarang Tbk --U6---1 610 570 -40 -6.56 174 544,400 316,763,000 1 385 LPGI Lippo General Insurance Tbk. --U8---1 3,650 4,000 350 9.59 1 100 400,000 1 386 LPIN Multi Prima Sejahtera Tbk --U4---2 171 171 0 0.00 0 0 0 2 387 LPKR Lippo Karawaci Tbk. --M6K--1 152 142 -10 -6.58 1,172 20,363,700 2,910,476,000 1 388 LPLI Star Pacific Tbk --U9---2 76 72 -4 -5.26 13 48,100 3,440,300 2 389 LPPF Matahari Department Store Tbk. --M9XX-1 1,415 1,320 -95 -6.71 8,752 41,919,900 58,148,244,500 1 390 LPPS Lippo Securities Tbk. --U8---2 72 71 -1 -1.39 17 18,200 1,239,500 2 391 LRNA Eka Sari Lorena Transport Tbk. --U7---2 154 154 0 0.00 2 600 92,400 2 392 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 890 830 -60 -6.74 2,528 15,455,800 13,280,591,500 1 393 LTLS Lautan Luas Tbk. --U9---1 454 424 -30 -6.61 71 233,800 100,272,800 1 394 LUCK Sentral Mitra Informatika Tbk. --U9---2 414 406 -8 -1.93 219 1,680,900 691,012,400 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--1 510 476 -34 -6.67 1,099 6,515,000 3,160,109,000 1 398 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 5 6,600 330,000 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 1,600 1,590 -10 -0.62 367 1,249,400 1,992,236,000 2 401 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,540 1,450 -90 -5.84 2 200 295,000 2 402 MAPI Mitra Adiperkasa Tbk. --M9K--1 605 565 -40 -6.61 962 7,506,600 4,256,430,000 1 403 MARI Mahaka Radio Integra Tbk. --M9---2 147 146 -1 -0.68 25 81,600 11,293,100 2 404 MARK Mark Dynamics Indonesia Tbk. --U3---1 340 354 14 4.12 220 1,057,900 363,871,000 1 405 MASA Multistrada Arah Sarana Tbk. --U4---1 478 480 2 0.42 8 6,300 3,010,000 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 1,560 1,590 30 1.92 13 12,900 20,098,000 2 408 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 350 330 -20 -5.71 183 653,600 217,306,600 1 409 MBTO Martina Berto Tbk. --U5---1 72 69 -3 -4.17 27 46,400 3,123,900 1 410 MCAS M Cash Integrasi Tbk. --U9---2 1,000 975 -25 -2.50 66 274,800 267,359,000 2 411 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 90 85 -5 -5.56 90 1,255,300 106,707,500 1 412 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 2 4,000 200,000 1 413 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,240 1,205 -35 -2.82 2,730 49,510,800 61,577,063,500 2 414 MDKI Emdeki Utama Tbk. --U3---2 168 166 -2 -1.19 27 60,500 9,688,400 2 415 MDLN Modernland Realty Tbk. --M6---1 83 79 -4 -4.82 1,094 35,881,800 2,884,186,700 1 416 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 417 MEDC Medco Energi Internasional Tbk. --M2K--1 505 470 -35 -6.93 3,582 43,885,600 21,209,075,000 1 418 MEGA Bank Mega Tbk. XDU8---1 6,450 6,450 0 0.00 0 0 0 1 419 MERK Merck Tbk. --U5---2 1,895 1,805 -90 -4.75 28 26,300 47,580,500 2 420 META Nusantara Infrastructure Tbk. --U7---1 113 113 0 0.00 37 827,700 93,225,700 1 421 MFIN Mandala Multifinance Tbk. --U8---2 1,240 1,240 0 0.00 0 0 0 2 422 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 408 390 -18 -4.41 31 23,300 9,206,600 2 423 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 424 MGRO Mahkota Group Tbk. --M1K--1 640 640 0 0.00 79 602,200 382,527,000 1 425 MICE Multi Indocitra Tbk. --U9---2 340 344 4 1.18 4 2,600 894,400 2 426 MIDI Midi Utama Indonesia Tbk. --U9---2 1,250 1,275 25 2.00 2 55,000 70,125,000 2 427 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,990 1,930 -60 -3.02 579 450,100 873,951,500 1 428 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 3 50,000 2,500,000 2 429 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 1 100 5,000 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 2 400 20,000 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 11,275 11,000 -275 -2.44 15 12,600 139,885,000 1 434 MLIA Mulia Industrindo Tbk --U3---2 615 610 -5 -0.81 94 2,449,500 1,486,856,000 2 435 MLPL Multipolar Tbk. --M9---1 50 50 0 0.00 171 6,805,100 345,116,900 1 436 MLPT Multipolar Technology Tbk. --U9---1 386 360 -26 -6.74 4 1,300 476,000 1 437 MMLP Mega Manunggal Property Tbk. --M6---2 150 141 -9 -6.00 5 5,400 764,700 2 438 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,040 1,030 -10 -0.96 10,986 27,718,100 28,523,047,500 1 439 MOLI Madusari Murni Indah Tbk. --U3---2 1,130 1,130 0 0.00 0 0 0 2 440 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 595 555 -40 -6.72 220 955,900 534,067,500 1 441 MPOW Megapower Makmur Tbk. --U7---2 52 56 4 7.69 26 72,000 3,717,300 2 442 MPPA Matahari Putra Prima Tbk. --U9---1 90 93 3 3.33 429 3,012,700 280,853,400 1 443 MPRO Maha Properti Indonesia Tbk. --U6---2 1,035 1,035 0 0.00 0 0 0 2 444 MRAT Mustika Ratu Tbk. --U5---1 135 129 -6 -4.44 12 3,000 392,300 1 445 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,000 5,675 675 13.50 1 100 567,500 2 446 MSIN MNC Studios International Tbk. --M9---2 346 344 -2 -0.58 37 167,600 57,951,600 2 447 MSKY MNC Sky Vision Tbk. --U9---1 1,200 1,190 -10 -0.83 2 900 1,071,000 1 448 MTDL Metrodata Electronics Tbk. --M9K--1 1,235 1,185 -50 -4.05 189 232,800 279,190,500 1 449 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 450 MTLA Metropolitan Land Tbk. --U6---1 386 386 0 0.00 1 10,000 3,860,000 1 451 MTPS Meta Epsi Tbk. --U7---2 336 420 84 25.00 250 641,800 257,535,000 2 452 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 0 0 0 2 453 MTSM Metro Realty Tbk. --U6---2 202 202 0 0.00 0 0 0 2 454 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 51 1 2.00 15 23,400 1,200,600 2 455 MYOH Samindo Resources Tbk. --U2---1 1,260 1,175 -85 -6.75 50 168,600 198,983,000 1 456 MYOR Mayora Indah Tbk. --M5KB-1 1,875 1,895 20 1.07 600 1,421,900 2,654,106,000 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 52 50 -2 -3.85 3 4,800 246,000 1 460 NASA Ayana Land International Tbk. --U9---2 198 185 -13 -6.57 1 10,000 1,850,000 2 461 NATO Nusantara Properti Internasional Tbk. --U9---2 1,165 1,150 -15 -1.29 1,553 53,929,500 63,603,751,500 2 462 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 150 140 -10 -6.67 2 1,100 154,000 2 463 NFCX NFC Indonesia Tbk. --U9---2 2,300 2,330 30 1.30 1 100 233,000 2 464 NICK Charnic Capital Tbk. --U9---2 306 304 -2 -0.65 4 500 152,000 2 465 NIKL Pelat Timah Nusantara Tbk. --U3---1 428 418 -10 -2.34 1,819 7,185,900 3,164,678,000 1 466 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 467 NIRO City Retail Developments Tbk. --U6---2 159 157 -2 -1.26 31 1,900,100 293,285,700 2 468 NISP Bank OCBC NISP Tbk. --U8---1 750 735 -15 -2.00 44 77,700 57,369,000 1 469 NOBU Bank Nationalnobu Tbk. --U8---1 915 915 0 0.00 0 0 0 1 470 NRCA Nusa Raya Cipta Tbk. --U6---1 270 278 8 2.96 41 395,400 106,772,800 1 471 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 3 300 15,000 2 472 NZIA Nusantara Almazia Tbk. --U6---1 236 220 -16 -6.78 9 32,300 7,126,000 1 473 OASA Protech Mitra Perkasa Tbk. --U7---2 280 280 0 0.00 0 0 0 2 474 OCAP Onix Capital Tbk. --U9---2 150 140 -10 -6.67 2 200 28,000 2 475 OKAS Ancora Indonesia Resources Tbk. --U9---2 54 51 -3 -5.56 53 307,500 15,711,000 2 476 OMRE Indonesia Prima Property Tbk --U6---2 338 338 0 0.00 0 0 0 2 477 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 89 88 -1 -1.12 50 658,000 58,416,800 2 478 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 1 1,000 50,000 1 479 PALM Provident Agro Tbk. --U1---2 220 220 0 0.00 3 1,500 327,200 2 480 PAMG Bima Sakti Pertiwi Tbk. --U6---1 91 86 -5 -5.49 1,268 16,849,400 1,463,574,300 1 481 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 73 75 2 2.74 8 101,100 7,556,800 2 482 PANR Panorama Sentrawisata Tbk. --U9---1 83 80 -3 -3.61 66 226,900 18,647,200 1 483 PANS Panin Sekuritas Tbk. --U8---1 1,000 930 -70 -7.00 41 115,400 108,337,000 1 484 PBID Panca Budi Idaman Tbk. --U3---1 900 905 5 0.56 13 4,800 4,282,500 1 485 PBRX Pan Brothers Tbk. --M4---1 228 216 -12 -5.26 67 124,900 27,398,000 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---2 222 222 0 0.00 3 300 65,200 2 488 PDES Destinasi Tirta Nusantara Tbk --U9---2 745 745 0 0.00 0 0 0 2 489 PEGE Panca Global Kapital Tbk. --U9---2 168 160 -8 -4.76 60 65,500 11,882,800 2 490 PEHA Phapros Tbk. --U5---2 940 940 0 0.00 47 80,600 77,166,500 2 491 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 915 855 -60 -6.56 8,623 125,212,700 109,149,325,500 1 492 PGJO Tourindo Guide Indonesia Tbk. --U----3 97 93 -4 -4.12 11 11,400 1,092,800 3 493 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 316 316 0 0.00 0 0 0 2 494 PICO Pelangi Indah Canindo Tbk --U3---2 350 330 -20 -5.71 25 31,600 10,484,600 2 495 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 600 600 0 0.00 28 17,500 9,945,500 1 496 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 1 3,000 150,000 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 2,400 2,400 0 0.00 17 7,400 17,814,000 1 499 PMJS Putra Mandiri Jembar Tbk. --U9---2 116 123 7 6.03 59 776,700 95,723,300 2 500 PNBN Bank Pan Indonesia Tbk --M8K--1 795 740 -55 -6.92 416 2,361,000 1,776,491,000 1 501 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 2 64,500 3,225,000 1 502 PNIN Paninvest Tbk. --U8---1 715 665 -50 -6.99 79 363,600 243,144,000 1 503 PNLF Panin Financial Tbk. --M8K--1 210 196 -14 -6.67 749 12,387,300 2,493,535,200 1 504 PNSE Pudjiadi & Sons Tbk. --U9---2 610 610 0 0.00 0 0 0 2 505 POLA Pool Advista Finance Tbk. --U8---2 54 53 -1 -1.85 19 21,900 1,121,200 2 506 POLI Pollux Investasi Internasional Tbk. --U6---2 1,010 990 -20 -1.98 1 300 297,000 2 507 POLL Pollux Properti Indonesia Tbk. --U6---1 9,000 8,375 -625 -6.94 158 379,100 3,283,000,000 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 5 111,400 5,570,000 2 510 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 6 26,600 1,330,000 2 511 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 575 535 -40 -6.96 7 2,100 1,146,500 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---2 660 615 -45 -6.82 316 2,751,300 1,700,407,000 2 514 PPRE PP Presisi Tbk. --U7---1 135 126 -9 -6.67 1,117 17,571,800 2,258,633,900 1 515 PPRO PP Properti Tbk. --U6K--1 58 54 -4 -6.90 7,933 208,126,100 11,551,549,700 1 516 PRAS Prima Alloy Steel Universal Tbk. --U4---1 169 164 -5 -2.96 9 3,200 515,600 1 517 PRDA Prodia Widyahusada Tbk. --U9---1 3,350 3,550 200 5.97 31 60,100 211,359,000 1 518 PRIM Royal Prima Tbk. --U9---2 290 274 -16 -5.52 5 1,700 471,000 2 519 PSAB J Resources Asia Pasifik Tbk. --M2---2 222 208 -14 -6.31 3,611 41,238,400 8,726,543,600 2 520 PSDN Prasidha Aneka Niaga Tbk --U5---2 123 123 0 0.00 0 0 0 2 521 PSGO Palma Serasih Tbk. --U1---2 109 118 9 8.26 21 12,500 1,483,100 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---1 142 137 -5 -3.52 25 13,600 1,894,900 1 524 PTBA Bukit Asam Tbk. --M2BX-1 2,100 1,995 -105 -5.00 4,809 19,039,300 38,069,847,000 1 525 PTIS Indo Straits Tbk. --U7---1 64 64 0 0.00 0 0 0 1 526 PTPP PP (Persero) Tbk. --M6XX-1 760 710 -50 -6.58 4,253 55,924,200 40,272,386,500 1 527 PTPW Pratama Widya Tbk. --U7---2 605 605 0 0.00 2 300 181,500 2 528 PTRO Petrosea Tbk. --M2---1 1,335 1,335 0 0.00 378 1,081,100 1,411,526,500 1 529 PTSN Sat Nusapersada Tbk --M4---1 181 171 -10 -5.52 337 1,964,000 338,533,200 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 75 72 -3 -4.00 11,755 21,042,600 1,532,615,700 2 533 PURE Trinitan Metals and Minerals Tbk. --U3---1 107 105 -2 -1.87 2,212 20,481,700 2,309,329,300 1 534 PWON Pakuwon Jati Tbk. --M6B3-1 404 380 -24 -5.94 4,738 90,418,900 34,544,854,200 1 535 PYFA Pyridam Farma Tbk --U5---2 173 220 47 27.17 46 273,700 58,488,300 2 536 PZZA Sarimelati Kencana Tbk. --U9---1 565 530 -35 -6.19 914 8,303,000 4,433,392,500 1 537 RAJA Rukun Raharja Tbk. --M7---1 102 96 -6 -5.88 854 7,081,700 698,930,500 1 538 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 630 590 -40 -6.35 1,591 24,891,200 14,734,518,500 1 539 RANC Supra Boga Lestari Tbk. --U9---1 286 286 0 0.00 0 0 0 1 540 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 8 233,600 11,680,000 1 541 RDTX Roda Vivatex Tbk --U6---1 4,800 4,800 0 0.00 1 900 4,320,000 1 542 REAL Repower Asia Indonesia Tbk. --U6---2 72 67 -5 -6.94 14,287 162,263,100 11,274,372,300 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---1 117 116 -1 -0.85 25 266,100 29,020,200 1 545 RIGS Rig Tenders Indonesia Tbk. --U7---2 222 234 12 5.41 6 1,100 257,600 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---2 440 438 -2 -0.45 164 276,000 119,530,600 2 548 RMBA Bentoel Internasional Investama Tbk. --U5---1 250 236 -14 -5.60 2 1,100 283,600 1 549 RODA Pikko Land Development Tbk. --U6---2 50 50 0 0.00 20 87,000 4,379,500 2 550 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,265 1,250 -15 -1.19 23 206,700 258,381,500 1 551 RUIS Radiant Utama Interinsco Tbk. --U2---2 171 220 49 28.65 17 204,300 33,780,300 2 552 SAFE Steady Safe Tbk --U7---2 199 199 0 0.00 41 234,100 46,763,600 2 553 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 140 0 0.00 6 2,600 345,000 2 554 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 404 376 -28 -6.93 109 698,800 267,780,200 1 555 SAPX Satria Antaran Prima Tbk. --U7---2 1,165 1,165 0 0.00 0 0 0 2 556 SATU Kota Satu Properti Tbk. --U6---2 50 53 3 6.00 4 1,500 75,600 2 557 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 105 141 36 34.29 112 3,000,600 423,084,600 2 558 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 2,700 0 0.00 0 0 0 2 559 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,100 -100 -1.09 3 700 6,370,000 1 560 SCMA Surya Citra Media Tbk. --M9XX-1 850 795 -55 -6.47 1,591 15,778,200 12,696,082,500 1 561 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 29,000 0 0.00 0 0 0 2 562 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 0 0.00 3 300 15,000 2 563 SDPC Millennium Pharmacon International Tbk. --U9---1 81 79 -2 -2.47 14 31,000 2,404,600 1 564 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 800 0 0.00 0 0 0 1 565 SFAN Surya Fajar Capital Tbk. --U9---2 775 760 -15 -1.94 14 8,800 6,700,000 2 566 SGRO Sampoerna Agro Tbk. --U1---1 2,490 2,430 -60 -2.41 67 151,600 361,054,000 1 567 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,460 3,350 -110 -3.18 1 1,000 3,350,000 2 568 SHIP Sillo Maritime Perdana Tbk. --U7---2 670 660 -10 -1.49 82 322,300 212,994,500 2 569 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,245 1,220 -25 -2.01 2,065 8,914,000 11,005,366,000 1 570 SILO Siloam International Hospitals Tbk. --M9K--1 5,400 5,700 300 5.56 229 55,500 309,037,500 1 571 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 572 SIMP Salim Ivomas Pratama Tbk. --M1---1 250 234 -16 -6.40 332 4,012,000 961,128,600 1 573 SINI Singaraja Putra Tbk. --U3---2 1,370 1,350 -20 -1.46 1 400 540,000 2 574 SIPD Sierad Produce Tbk. --U3---2 785 785 0 0.00 0 0 0 2 575 SKBM Sekar Bumi Tbk. --U5---2 322 300 -22 -6.83 4 2,100 632,000 2 576 SKLT Sekar Laut Tbk. --U5---2 1,610 1,610 0 0.00 0 0 0 2 577 SKRN Superkrane Mitra Utama Tbk. --M6---2 416 418 2 0.48 17 113,100 47,207,000 2 578 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 51 0 0.00 0 0 0 2 579 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,680 4,660 -20 -0.43 61 287,600 1,354,382,000 2 580 SMAR Smart Tbk. --U1---2 2,700 2,520 -180 -6.67 21 10,900 27,598,000 2 581 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 246 232 -14 -5.69 641 4,870,800 1,157,298,800 1 582 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 820 820 0 0.00 13 8,900 7,245,500 1 583 SMDM Suryamas Dutamakmur Tbk. --U6---2 71 71 0 0.00 0 0 0 2 584 SMDR Samudera Indonesia Tbk. --U7---1 150 140 -10 -6.67 62 163,900 23,646,300 1 585 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,100 7,925 -175 -2.16 3,481 6,394,700 49,423,917,500 1 586 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 184 184 0 0.00 4 1,300 237,000 1 587 SMMA Sinarmas Multiartha Tbk. --U8---1 12,800 12,800 0 0.00 0 0 0 1 588 SMMT Golden Eagle Energy Tbk. --U2---2 87 85 -2 -2.30 25 93,900 7,792,400 2 589 SMRA Summarecon Agung Tbk. --M6K--1 520 484 -36 -6.92 1,840 28,181,300 13,920,823,200 1 590 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 591 SMSM Selamat Sempurna Tbk. --U4K--1 1,145 1,125 -20 -1.75 686 2,763,300 3,101,877,000 1 592 SOCI Soechi Lines Tbk. --M7---1 115 107 -8 -6.96 523 11,050,600 1,195,513,500 1 593 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 5,000 0 0.00 0 0 0 1 594 SOSS Shield On Service Tbk. --U9---2 390 388 -2 -0.51 8 800 303,400 2 595 SOTS Satria Mega Kencana Tbk. --U9---2 208 208 0 0.00 0 0 0 2 596 SPMA Suparma Tbk. --U3---1 264 274 10 3.79 12 9,000 2,396,600 1 597 SPTO Surya Pertiwi Tbk. --M9K--2 605 570 -35 -5.79 16 4,600 2,638,500 2 598 SQMI Wilton Makmur Indonesia Tbk. --U9---2 248 232 -16 -6.45 1,755 16,145,300 3,808,624,600 2 599 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 190 183 -7 -3.68 23 90,400 16,043,400 1 600 SRIL Sri Rejeki Isman Tbk. --M4LK-1 170 161 -9 -5.29 2,384 36,125,500 5,887,730,100 1 601 SRSN Indo Acidatama Tbk --U3---1 64 64 0 0.00 154 10,135,300 641,269,400 1 602 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,900 2,980 80 2.76 45 59,000 174,421,000 2 603 SSIA Surya Semesta Internusa Tbk. --M6K--1 372 348 -24 -6.45 828 8,307,100 2,967,226,000 1 604 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 1,010 975 -35 -3.47 503 9,972,900 9,936,349,500 1 605 SSTM Sunson Textile Manufacture Tbk --U4---2 446 446 0 0.00 0 0 0 2 606 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 0 0.00 8 223,900 30,848,000 1 607 STTP Siantar Top Tbk. --U5---2 9,525 9,525 0 0.00 2 300 2,840,000 2 608 SUGI Sugih Energy Tbk. --U9---2 50 50 0 0.00 0 0 0 2 609 SULI SLJ Global Tbk. --U3---1 50 50 0 0.00 1 10,000 500,000 1 610 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 4,000 0 0.00 0 0 0 2 611 SURE Super Energy Tbk. --U2---2 2,850 2,850 0 0.00 0 0 0 2 612 SWAT Sriwahana Adityakarta Tbk. --U3---2 100 97 -3 -3.00 126 405,200 39,345,900 2 613 TALF Tunas Alfin Tbk. --U3---2 260 260 0 0.00 1 500 130,000 2 614 TAMA Lancartama Sejati Tbk. --U6---2 156 150 -6 -3.85 12 12,500 1,851,200 2 615 TAMU Pelayaran Tamarin Samudra Tbk. --D7---2 180 180 0 0.00 0 0 0 2 616 TARA Sitara Propertindo Tbk. --U6---1 198 198 0 0.00 0 0 0 1 617 TAXI Express Transindo Utama Tbk. --U7---1 50 50 0 0.00 0 0 0 1 618 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 925 880 -45 -4.86 1,121 29,685,200 27,072,480,500 1 619 TBLA Tunas Baru Lampung Tbk. --M5---1 560 525 -35 -6.25 446 2,516,000 1,338,898,500 1 620 TBMS Tembaga Mulia Semanan Tbk. --U3---2 650 650 0 0.00 0 0 0 2 621 TCID Mandom Indonesia Tbk. --U5---1 9,300 9,300 0 0.00 1 100 930,000 1 622 TCPI Transcoal Pacific Tbk. --U7---2 5,075 4,850 -225 -4.43 7,552 9,122,700 45,546,112,000 2 623 TDPM Tridomain Performance Materials Tbk. --M3K--1 150 150 0 0.00 7 24,000 3,646,200 1 624 TEBE Dana Brata Luhur Tbk. --M7---2 1,630 1,625 -5 -0.31 48 61,800 100,636,000 2 625 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 151 141 -10 -6.62 2,861 62,645,800 9,147,682,800 1 626 TFAS Telefast Indonesia Tbk. --U9---2 172 180 8 4.65 15 361,200 62,161,400 2 627 TFCO Tifico Fiber Indonesia Tbk. --U4---2 220 220 0 0.00 0 0 0 2 628 TGKA Tigaraksa Satria Tbk. --U9---2 5,025 5,025 0 0.00 0 0 0 2 629 TGRA Terregra Asia Energy Tbk. --U7---1 63 62 -1 -1.59 53 217,600 13,422,900 1 630 TIFA Tifa Finance Tbk. --U8---2 188 185 -3 -1.60 3 30,000 5,580,000 2 631 TINS Timah Tbk. --M2K--1 525 490 -35 -6.67 2,208 19,483,300 9,714,459,300 1 632 TIRA Tira Austenite Tbk --U9---2 274 324 50 18.25 18 27,800 7,632,000 2 633 TIRT Tirta Mahakam Resources Tbk --U3---1 56 55 -1 -1.79 9 400,500 22,027,400 1 634 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,300 4,930 -370 -6.98 2,642 3,971,800 19,795,542,500 1 635 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,220 3,110 -110 -3.42 13,945 124,553,900 386,493,087,000 1 636 TMAS Temas Tbk. --M7---1 92 90 -2 -2.17 337 11,118,900 970,729,700 1 637 TMPO Tempo Intimedia Tbk. --U9---2 159 159 0 0.00 0 0 0 2 638 TNCA Trimuda Nuansa Citra Tbk. --U7---2 214 234 20 9.35 1 100 23,400 2 639 TOBA Toba Bara Sejahtra Tbk. --U2---1 348 356 8 2.30 3 10,000 3,560,000 1 640 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 12 48,600 2,430,000 1 641 TOTL Total Bangun Persada Tbk. --M6---1 298 286 -12 -4.03 211 591,600 171,644,800 1 642 TOTO Surya Toto Indonesia Tbk. --U3---2 216 212 -4 -1.85 12 31,300 6,792,000 2 643 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 720 685 -35 -4.86 2,042 82,898,200 57,263,750,500 1 644 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,225 7,275 50 0.69 1,202 3,130,100 22,734,150,000 2 645 TPMA Trans Power Marine Tbk. --U7---2 296 294 -2 -0.68 1 100 29,400 2 646 TRAM Trada Alam Minera Tbk. --U2---1 50 50 0 0.00 0 0 0 1 647 TRIL Triwira Insanlestari Tbk. --U9---2 50 50 0 0.00 0 0 0 2 648 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 128 128 0 0.00 4 400 50,600 1 649 TRIN Perintis Triniti Properti Tbk. --U6---2 216 216 0 0.00 420 11,884,800 2,478,026,200 2 650 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 651 TRIS Trisula International Tbk. --U4---2 254 250 -4 -1.57 5 30,500 7,380,600 2 652 TRST Trias Sentosa Tbk. --U3---1 360 350 -10 -2.78 2 20,000 7,020,000 1 653 TRUK Guna Timur Raya Tbk. --U7---2 87 86 -1 -1.15 17 140,300 12,215,100 2 654 TRUS Trust Finance Indonesia Tbk --U8---2 360 360 0 0.00 0 0 0 2 655 TSPC Tempo Scan Pacific Tbk. --U5---1 1,090 1,070 -20 -1.83 36 93,400 100,491,000 1 656 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,190 3,190 0 0.00 2 1,000 3,190,000 2 657 TURI Tunas Ridean Tbk. --U9---1 1,330 1,270 -60 -4.51 1 100 127,000 1 658 UCID Uni-Charm Indonesia Tbk. --U4---1 1,170 1,130 -40 -3.42 425 848,300 957,511,500 1 659 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,410 1,400 -10 -0.71 573 1,051,700 1,472,675,000 1 660 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,700 2,700 0 0.00 0 0 0 1 661 UNIT Nusantara Inti Corpora Tbk --U4---2 150 157 7 4.67 5 30,200 4,560,800 2 662 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 51 51 0 0.00 43 2,292,600 116,368,900 1 663 UNTR United Tractors Tbk. --M9BX-1 17,600 17,500 -100 -0.57 3,257 2,463,200 42,208,062,500 1 664 UNVR Unilever Indonesia Tbk. --M5BX-1 7,275 7,125 -150 -2.06 9,268 14,428,900 100,827,200,000 1 665 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,785 1,785 0 0.00 1 1,000 1,785,000 2 666 VICO Victoria Investama Tbk. --U8---1 105 105 0 0.00 1 3,000 315,000 1 667 VINS Victoria Insurance Tbk. --U8---2 96 129 33 34.38 636 1,064,600 128,654,000 2 668 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 6 21,200 1,060,000 1 669 VOKS Voksel Electric Tbk. --U4---1 270 270 0 0.00 1 300 81,000 1 670 VRNA Verena Multi Finance Tbk. --U8---2 135 135 0 0.00 1 100 13,500 2 671 WAPO Wahana Pronatural Tbk. --U9---2 78 73 -5 -6.41 2 300 22,000 2 672 WEGE Wijaya Karya Bangunan Gedung Tbk. CDM6K--1 202 193 -9 -4.46 2,665 65,539,400 12,771,248,100 1 673 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 88 86 -2 -2.27 119 688,000 59,180,000 1 674 WICO Wicaksana Overseas International Tbk. --U9---2 600 600 0 0.00 0 0 0 2 675 WIIM Wismilak Inti Makmur Tbk. --M5---1 108 101 -7 -6.48 257 4,343,400 439,545,700 1 676 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,220 1,135 -85 -6.97 4,487 63,858,500 73,280,066,500 1 677 WINS Wintermar Offshore Marine Tbk. --U7---1 92 90 -2 -2.17 7 5,200 459,800 1 678 WOMF Wahana Ottomitra Multiartha Tbk. XDU8---1 202 194 -8 -3.96 100 265,900 52,291,600 1 679 WOOD Integra Indocabinet Tbk. --M5K--1 302 294 -8 -2.65 240 697,200 200,414,000 1 680 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 0 0.00 91 4,597,700 229,885,000 2 681 WSBP Waskita Beton Precast Tbk. --M3K--1 171 160 -11 -6.43 2,755 65,895,600 10,717,965,500 1 682 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 665 620 -45 -6.77 5,877 68,149,800 42,996,554,500 1 683 WTON Wijaya Karya Beton Tbk. XDM3K--1 274 256 -18 -6.57 1,674 19,631,000 5,091,191,000 1 684 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 18 416,200 20,810,000 2 685 YPAS Yanaprima Hastapersada Tbk --U3---2 226 226 0 0.00 0 0 0 2 686 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 228 214 -14 -6.14 6 3,800 816,600 2 687 ZBRA Zebra Nusantara Tbk --U9---2 50 50 0 0.00 1 500 25,000 2 688 ZINC Kapuas Prima Coal Tbk. --U2---2 188 187 -1 -0.53 903 58,213,400 10,704,971,000 2 689 ZONE Mega Perintis Tbk. --U4---2 428 422 -6 -1.40 18 24,000 10,253,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------