STOCK QUOTATION ------------------- DATE : Thursday, 16 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 6,700 6,325 -375 -5.60 1,614 2,499,400 16,084,972,500 1 2 ABBA Mahaka Media Tbk. --U9---2 51 50 -1 -1.96 228 4,751,900 241,169,700 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 1,485 1,485 0 0.00 0 0 0 1 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,275 1,240 -35 -2.75 3,410 13,389,100 16,706,459,500 1 6 ACST Acset Indonusa Tbk. --U6---1 270 294 24 8.89 3,462 20,804,800 6,114,553,000 1 7 ADES Akasha Wira International Tbk. --U5---2 730 680 -50 -6.85 44 57,600 39,364,500 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 630 600 -30 -4.76 1,553 18,779,800 11,408,700,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 6,575 6,350 -225 -3.42 666 380,600 2,443,157,500 1 10 ADMG Polychem Indonesia Tbk --U3---1 100 101 1 1.00 28 148,000 14,739,900 1 11 ADRO Adaro Energy Tbk. --M2BX-1 1,045 975 -70 -6.70 6,947 33,908,100 33,400,530,500 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 448 446 -2 -0.45 27 233,900 100,965,200 2 13 AGII Aneka Gas Industri Tbk. --M3---1 432 402 -30 -6.94 202 727,100 294,696,200 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 99 97 -2 -2.02 613 4,461,200 437,034,300 1 15 AGRS Bank IBK Indonesia Tbk. XRU8---2 140 141 1 0.71 11 6,800 963,100 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 0 0.00 0 0 0 2 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 180 0 0.00 0 0 0 2 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 168 0 0.00 0 0 0 1 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 0 0.00 0 0 0 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 340 340 0 0.00 0 0 0 2 21 AKRA AKR Corporindo Tbk. --M9XX-1 1,930 1,835 -95 -4.92 2,679 11,839,300 22,162,111,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 202 208 6 2.97 113 374,400 75,550,000 2 23 ALDO Alkindo Naratama Tbk. --U3---2 448 440 -8 -1.79 6 111,800 49,191,000 2 24 ALKA Alakasa Industrindo Tbk --U3---2 358 358 0 0.00 0 0 0 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 170 222 52 30.59 15 37,100 6,021,100 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 398 400 2 0.50 1 100 40,000 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 296 296 0 0.00 0 0 0 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 212 216 4 1.89 44 132,500 27,352,400 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 174 176 2 1.15 18 17,500 3,077,400 2 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,750 2,750 0 0.00 0 0 0 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 388 378 -10 -2.58 2 200 78,600 2 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,170 2,200 30 1.38 2 200 445,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 840 830 -10 -1.19 27 318,900 266,454,500 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 13 58,000 2,900,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 515 515 0 0.00 0 0 0 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 525 505 -20 -3.81 7,186 100,312,000 50,830,702,500 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 116 117 1 0.86 10 2,700 310,700 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 745 720 -25 -3.36 3 1,100 792,000 2 39 APII Arita Prima Indonesia Tbk. --U9---2 200 200 0 0.00 0 0 0 2 40 APLI Asiaplast Industries Tbk. --U3---1 121 120 -1 -0.83 1 100 12,000 1 41 APLN Agung Podomoro Land Tbk. --M6K--1 108 103 -5 -4.63 369 8,326,200 864,485,900 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 1,500 1,500 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---1 384 370 -14 -3.65 54 196,000 72,216,400 1 47 ARTA Arthavest Tbk --U9---2 376 376 0 0.00 0 0 0 2 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 0 0.00 0 0 0 1 49 ARTO Bank Artos Indonesia Tbk. --U8---2 960 940 -20 -2.08 139 140,600 133,870,500 2 50 ASBI Asuransi Bintang Tbk. --U8---2 264 278 14 5.30 10 20,800 5,709,800 2 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 940 940 0 0.00 0 0 0 1 52 ASGR Astra Graphia Tbk. --U9---1 840 820 -20 -2.38 14 8,100 6,679,500 1 53 ASII Astra International Tbk. --M4BX-1 3,820 3,620 -200 -5.24 11,729 61,494,300 226,104,787,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 106 110 4 3.77 15 10,300 1,134,400 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,175 1,170 -5 -0.43 10 5,100 5,958,500 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 400 396 -4 -1.00 514 13,046,500 5,191,680,200 2 57 ASRI Alam Sutera Realty Tbk. --M6---1 118 112 -6 -5.08 1,348 11,026,700 1,250,253,200 1 58 ASRM Asuransi Ramayana Tbk. --U8---2 2,000 2,000 0 0.00 0 0 0 2 59 ASSA Adi Sarana Armada Tbk. --M7K--1 340 318 -22 -6.47 447 5,378,800 1,794,854,200 1 60 ATIC Anabatic Technologies Tbk. --U9---1 720 720 0 0.00 0 0 0 1 61 AUTO Astra Otoparts Tbk. --M4---1 840 805 -35 -4.17 215 328,800 264,996,000 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 0 0.00 7 19,800 990,000 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 0 0 0 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 420 418 -2 -0.48 33 296,300 119,961,400 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 54 54 0 0.00 25 124,100 6,612,300 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 620 620 0 0.00 2 10,100 6,262,000 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 3 800 40,000 2 69 BATA Sepatu Bata Tbk. --U4---1 615 620 5 0.81 1 100 62,000 1 70 BAYU Bayu Buana Tbk --U9---2 975 970 -5 -0.51 1 100 97,000 2 71 BBCA Bank Central Asia Tbk. CDM8B3-1 27,425 26,200 -1,225 -4.47 26,157 35,398,100 938,087,237,500 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 83 80 -3 -3.61 5 121,100 10,093,300 2 73 BBKP Bank Bukopin Tbk. --M8---1 117 115 -2 -1.71 533 6,372,700 725,748,000 1 74 BBLD Buana Finance Tbk. --U8---2 422 422 0 0.00 0 0 0 2 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,140 1,140 0 0.00 2 2,000 2,280,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,200 3,980 -220 -5.24 10,181 46,381,900 185,801,769,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,760 2,610 -150 -5.43 47,012 367,748,800 969,164,891,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 0 0.00 3 5,700 285,000 1 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 162 218 56 34.57 1,059 19,399,000 4,157,320,200 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 960 900 -60 -6.25 3,643 30,484,100 27,877,654,000 1 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 280 270 -10 -3.57 3 10,200 2,756,200 1 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 173 173 0 0.00 20 59,600 10,282,800 1 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 450 0 0.00 0 0 0 2 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 0 0.00 2 1,200 60,000 2 85 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,160 2,090 -70 -3.24 762 2,400,700 5,034,440,000 1 86 BEEF Estika Tata Tiara Tbk. --M1---2 220 218 -2 -0.91 184 932,500 201,954,000 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 5 3,000 150,000 2 88 BELL Trisula Textile Industries Tbk. --U4---2 660 660 0 0.00 0 0 0 2 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 250 248 -2 -0.80 125 9,295,300 2,306,147,200 2 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 140 140 0 0.00 891 29,517,900 4,043,969,900 1 91 BFIN BFI Finance Indonesia Tbk. --M8---2 324 314 -10 -3.09 105 571,500 182,502,400 2 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 1 10,000 500,000 2 93 BHAT Bhakti Multi Artha Tbk. --U8---2 139 187 48 34.53 27 2,302,700 430,604,900 2 94 BHIT MNC Investama Tbk. --M9---1 52 51 -1 -1.92 147 4,110,800 209,655,800 1 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 206 0 0.00 0 0 0 2 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 0 0.00 1 200 10,000 2 97 BINA Bank Ina Perdana Tbk. --U8---1 980 970 -10 -1.02 10 26,700 26,009,000 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 2 3,100 155,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 0 0 0 2 100 BIRD Blue Bird Tbk. --M7---1 1,015 990 -25 -2.46 202 575,100 571,551,000 1 101 BISI BISI International Tbk. --U1---1 815 830 15 1.84 81 113,700 94,323,500 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 895 910 15 1.68 3,392 22,200,000 19,968,736,000 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 545 535 -10 -1.83 1,104 4,021,400 2,153,346,000 1 104 BKDP Bukit Darmo Property Tbk --U6---2 53 54 1 1.89 7 1,400 77,900 2 105 BKSL Sentul City Tbk. --U6K--1 50 50 0 0.00 22 71,000 3,550,000 1 106 BKSW Bank QNB Indonesia Tbk. --U8---2 78 73 -5 -6.41 19 1,662,400 124,045,200 2 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 0 0 0 1 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 3,250 0 0.00 0 0 0 2 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 480 478 -2 -0.42 132 131,300 62,713,000 2 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 256 320 64 25.00 45 171,100 54,109,000 2 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,400 4,210 -190 -4.32 12,130 107,612,000 455,041,094,000 1 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 54 55 1 1.85 9 46,500 2,561,600 1 113 BMTR Global Mediacom Tbk. --M9K--1 240 228 -12 -5.00 3,314 46,701,800 10,593,381,000 1 114 BNBA Bank Bumi Arta Tbk. --U8---1 280 280 0 0.00 13 54,000 15,269,400 1 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 3 5,200 260,000 2 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 690 700 10 1.45 766 8,215,800 5,763,642,500 1 117 BNII Bank Maybank Indonesia Tbk. XDU8---1 147 146 -1 -0.68 69 213,400 31,278,000 1 118 BNLI Bank Permata Tbk. --M8K--1 1,215 1,220 5 0.41 916 24,819,300 30,167,779,000 1 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,545 1,545 0 0.00 24 20,900 32,281,000 2 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 141 135 -6 -4.26 32 125,400 17,018,200 2 121 BOLT Garuda Metalindo Tbk. --U4---2 760 760 0 0.00 0 0 0 2 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 93 125 32 34.41 13,083 271,348,300 32,653,248,900 2 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 1,185 0 0.00 0 0 0 2 124 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 10,000 0 0.00 0 0 0 2 125 BPTR Batavia Prosperindo Trans Tbk. --M7---1 85 84 -1 -1.18 22 21,800 1,757,400 1 126 BRAM Indo Kordsa Tbk. --U4---1 3,950 3,950 0 0.00 0 0 0 1 127 BRIS Bank BRIsyariah Tbk. --M8---1 197 194 -3 -1.52 911 7,288,300 1,415,268,200 1 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 5 69,100 3,455,000 2 129 BRNA Berlina Tbk. --U3---2 1,000 1,000 0 0.00 0 0 0 2 130 BRPT Barito Pacific Tbk. --M3XX-1 995 970 -25 -2.51 4,815 62,068,800 61,411,192,000 1 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 845 790 -55 -6.51 3,017 22,859,800 18,281,030,000 1 132 BSIM Bank Sinarmas Tbk. --U8---1 500 488 -12 -2.40 3 400 196,400 1 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,800 1,695 -105 -5.83 11 1,100 1,871,500 2 134 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 1,750 0 0.00 0 0 0 2 135 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 0 0.00 1 100 5,000 2 136 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. --U3---2 160 160 0 0.00 6 22,300 3,568,000 2 138 BTPN Bank BTPN Tbk. --U8---1 1,800 1,810 10 0.56 49 66,000 119,098,000 1 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,380 2,220 -160 -6.72 2,714 11,638,000 25,860,660,000 1 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 88 0 0.00 21 45,800 4,053,200 1 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,090 1,085 -5 -0.46 14 2,000 2,132,000 2 142 BULL Buana Lintas Lautan Tbk. --M7---1 156 160 4 2.56 239 75,125,500 11,658,817,200 1 143 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 108 716,600 35,830,000 2 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 61 60 -1 -1.64 4 1,900 110,700 2 145 BVIC Bank Victoria International Tbk. --U8---1 59 57 -2 -3.39 38 453,100 25,285,700 1 146 BWPT Eagle High Plantations Tbk. --U1---1 82 80 -2 -2.44 476 14,808,300 1,176,884,000 1 147 BYAN Bayan Resources Tbk. --U2---1 14,500 14,500 0 0.00 0 0 0 1 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 0 0.00 3 5,200 260,000 2 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 196 183 -13 -6.63 94 449,300 82,684,500 1 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 206 206 0 0.00 0 0 0 2 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 310 302 -8 -2.58 625 100,262,800 30,676,324,800 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 53 53 0 0.00 146 6,657,000 353,275,500 1 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 0 0.00 21 294,700 114,142,800 2 154 CASS Cardig Aero Services Tbk. --U7---2 540 540 0 0.00 0 0 0 2 155 CBMF Cahaya Bintang Medan Tbk. --U5---2 216 202 -14 -6.48 28 170,800 34,765,000 2 156 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 238 240 2 0.84 128 436,300 102,939,800 2 157 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,485 1,390 -95 -6.40 50 101,900 146,155,500 1 158 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 53 53 0 0.00 74 1,831,500 97,010,500 2 159 CFIN Clipan Finance Indonesia Tbk. --U8---1 182 183 1 0.55 17 63,600 11,634,300 1 160 CINT Chitose Internasional Tbk. --U5---2 270 268 -2 -0.74 19 131,400 33,816,400 2 161 CITA Cita Mineral Investindo Tbk. --U2---2 1,750 1,750 0 0.00 2 5,100 8,925,000 2 162 CITY Natura City Developments Tbk. --U6---1 55 56 1 1.82 11 28,500 1,594,400 1 163 CKRA Cakra Mineral Tbk. --U2---2 76 76 0 0.00 0 0 0 2 164 CLAY Citra Putra Realty Tbk. --U9---2 2,400 2,400 0 0.00 29 55,200 131,849,000 2 165 CLEO Sariguna Primatirta Tbk. --M5K--1 418 402 -16 -3.83 694 6,401,200 2,632,623,600 1 166 CLPI Colorpak Indonesia Tbk. --U9---2 625 650 25 4.00 12 9,400 5,975,500 2 167 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 1,595 0 0.00 0 0 0 1 168 CMPP AirAsia Indonesia Tbk. --U7---2 184 184 0 0.00 0 0 0 2 169 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 0 0.00 1 200 10,000 1 170 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 250 0 0.00 0 0 0 2 171 CNTX Century Textile Industry Tbk. --U4---2 250 256 6 2.40 4 6,400 1,602,000 2 172 COCO Wahana Interfood Nusantara Tbk. --U5---2 880 920 40 4.55 11 4,200 3,578,500 2 173 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 0 0 0 2 174 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,450 4,140 -310 -6.97 7,375 16,978,500 71,372,624,000 1 175 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 1 100 5,000 2 176 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 0 0 0 1 177 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 0 0.00 1 100,000 35,000,000 1 178 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 0 0 0 2 179 CSMI Cipta Selera Murni Tbk. --U9---2 184 181 -3 -1.63 900 4,908,700 936,289,900 2 180 CSRA Cisadane Sawit Raya Tbk. --U1---2 294 274 -20 -6.80 354 2,394,900 661,897,200 2 181 CTBN Citra Tubindo Tbk. --U3---1 2,370 2,370 0 0.00 0 0 0 1 182 CTRA Ciputra Development Tbk. --M6XX-1 595 565 -30 -5.04 2,521 21,854,800 12,417,111,500 1 183 CTTH Citatah Tbk. --U2---2 50 50 0 0.00 2 1,200 60,000 2 184 DADA Diamond Citra Propertindo Tbk. --U6---2 370 368 -2 -0.54 304 3,035,100 1,104,758,200 2 185 DART Duta Anggada Realty Tbk. --U6---1 250 294 44 17.60 1 100 29,400 1 186 DAYA Duta Intidaya Tbk. --U9---2 600 600 0 0.00 0 0 0 2 187 DEAL Dewata Freightinternational Tbk. --U7---2 131 125 -6 -4.58 499 5,512,300 694,454,400 2 188 DEFI Danasupra Erapacific Tbk. --U8---2 1,860 1,855 -5 -0.27 6 3,300 6,115,500 2 189 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 1 10,000 500,000 1 190 DFAM Dafam Property Indonesia Tbk. --U9---2 408 420 12 2.94 5 5,500 2,281,000 2 191 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 0 0 0 1 192 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 0 0.00 0 0 0 2 193 DILD Intiland Development Tbk. --U6---1 240 238 -2 -0.83 16 36,700 8,720,800 1 194 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 900 880 -20 -2.22 62 39,000 33,573,500 2 195 DKFT Central Omega Resources Tbk. --M2---2 97 94 -3 -3.09 240 1,732,100 161,306,100 2 196 DLTA Delta Djakarta Tbk. --U5---1 4,800 4,790 -10 -0.21 12 3,700 17,419,000 1 197 DMAS Puradelta Lestari Tbk. --M6K--1 183 186 3 1.64 5,003 121,352,900 22,680,652,400 1 198 DMMX Digital Mediatama Maxima Tbk. --U9---2 63 63 0 0.00 278 5,300,900 326,322,100 2 199 DMND Diamond Food Indonesia Tbk. --U5---1 950 945 -5 -0.53 24 22,600 21,181,000 1 200 DNAR Bank Oke Indonesia Tbk. --U8---1 300 300 0 0.00 1 100 30,000 1 201 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,500 0 0.00 0 0 0 2 202 DOID Delta Dunia Makmur Tbk. --M2---1 135 128 -7 -5.19 743 10,887,200 1,407,238,800 1 203 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 186 186 0 0.00 0 0 0 1 204 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 86 0 0.00 0 0 0 1 205 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 79 79 0 0.00 44 61,200 4,833,400 1 206 DSNG Dharma Satya Nusantara Tbk. --M1---1 322 318 -4 -1.24 55 1,248,500 399,183,000 1 207 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 21,250 1,500 7.59 6 800 16,285,000 1 208 DUCK Jaya Bersama Indo Tbk. --U9---1 410 384 -26 -6.34 138 529,600 205,326,000 1 209 DUTI Duta Pertiwi Tbk --U6---2 4,990 4,990 0 0.00 0 0 0 2 210 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,170 2,170 0 0.00 6 4,900 10,633,000 1 211 DWGL Dwi Guna Laksana Tbk. --U9---2 240 248 8 3.33 19 12,000 3,025,000 2 212 DYAN Dyandra Media International Tbk. --M9---1 50 50 0 0.00 0 0 0 1 213 EAST Eastparc Hotel Tbk. --M9---2 63 64 1 1.59 2,179 6,871,700 434,071,500 2 214 ECII Electronic City Indonesia Tbk. --U9---2 680 675 -5 -0.74 1 200 135,000 2 215 EKAD Ekadharma International Tbk. --U3---1 860 845 -15 -1.74 73 113,800 96,687,500 1 216 ELSA Elnusa Tbk. --M2K--1 200 189 -11 -5.50 2,912 36,345,500 6,991,309,400 1 217 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 218 EMDE Megapolitan Developments Tbk. --U6---2 198 198 0 0.00 0 0 0 2 219 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,950 4,950 0 0.00 2 200 990,000 1 220 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 93 1,747,900 87,395,100 2 221 ENVY Envy Technologies Indonesia Tbk. --U9---2 212 198 -14 -6.60 318 3,588,800 710,719,000 2 222 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,950 1,900 -50 -2.56 2 800 1,520,000 2 223 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,130 1,195 65 5.75 11,682 66,593,400 80,257,282,000 1 224 ERTX Eratex Djaja Tbk. --U4---2 136 136 0 0.00 1 200 27,200 2 225 ESIP Sinergi Inti Plastindo Tbk. --U3---2 166 159 -7 -4.22 69 822,800 130,851,900 2 226 ESSA Surya Esa Perkasa Tbk. --M2K--1 148 142 -6 -4.05 125 683,600 97,883,700 1 227 ESTA Esta Multi Usaha Tbk. --U9---2 117 117 0 0.00 1,436 47,983,300 5,741,194,300 2 228 ESTI Ever Shine Tex Tbk. --U4---1 50 50 0 0.00 4 1,600 80,600 1 229 ETWA Eterindo Wahanatama Tbk --U3---1 51 50 -1 -1.96 1 200 10,000 1 230 EXCL XL Axiata Tbk. --M7BX-1 2,230 2,120 -110 -4.93 2,549 16,145,900 34,513,739,000 1 231 FAST Fast Food Indonesia Tbk. --U9---2 1,050 1,150 100 9.52 22 14,100 15,690,500 2 232 FASW Fajar Surya Wisesa Tbk. XDU3---1 6,850 6,850 0 0.00 1 800 5,480,000 1 233 FILM MD Pictures Tbk. --U9---1 145 142 -3 -2.07 385 2,278,400 329,339,100 1 234 FINN First Indo American Leasing Tbk. --U8---2 50 50 0 0.00 0 0 0 2 235 FIRE Alfa Energi Investama Tbk. --U2---2 129 123 -6 -4.65 911 1,373,400 170,044,200 2 236 FISH FKS Multi Agro Tbk. --U9---2 2,450 2,450 0 0.00 0 0 0 2 237 FITT Hotel Fitra International Tbk. --U9---2 57 57 0 0.00 2 500 28,500 2 238 FMII Fortune Mate Indonesia Tbk --U6---2 680 680 0 0.00 0 0 0 2 239 FOOD Sentra Food Indonesia Tbk. --U5---2 80 82 2 2.50 70 199,600 16,459,500 2 240 FORU Fortune Indonesia Tbk --U9---2 92 87 -5 -5.43 4 1,000 93,000 2 241 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 0 0.00 1 20,000 1,000,000 1 242 FPNI Lotte Chemical Titan Tbk. --U3---2 80 79 -1 -1.25 20 143,000 11,067,600 2 243 FREN Smartfren Telecom Tbk. --U7---1 94 89 -5 -5.32 2,649 70,424,300 6,391,704,600 1 244 FUJI Fuji Finance Indonesia Tbk. --U8---2 100 102 2 2.00 2 5,100 510,200 2 245 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 246 GDST Gunawan Dianjaya Steel Tbk. --U3---2 56 56 0 0.00 22 89,600 4,953,900 2 247 GDYR Goodyear Indonesia Tbk. --U4---1 1,465 1,580 115 7.85 3 6,500 10,931,000 1 248 GEMA Gema Grahasarana Tbk. --U9---2 352 350 -2 -0.57 1 9,900 3,465,000 2 249 GEMS Golden Energy Mines Tbk. --U2---1 2,550 2,550 0 0.00 0 0 0 1 250 GGRM Gudang Garam Tbk. --M5B3-1 47,600 44,475 -3,125 -6.57 4,734 1,486,800 67,415,582,500 1 251 GGRP Gunung Raja Paksi Tbk. --U3---2 314 310 -4 -1.27 7 8,000 2,484,000 2 252 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,540 1,530 -10 -0.65 1 300 459,000 1 253 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 199 192 -7 -3.52 1,584 13,536,400 2,601,656,900 1 254 GJTL Gajah Tunggal Tbk. --M4---1 342 330 -12 -3.51 178 1,067,300 355,627,600 1 255 GLOB Global Teleshop Tbk. --U9---2 310 290 -20 -6.45 5 2,900 841,000 2 256 GLVA Galva Technologies Tbk. --U9---2 224 220 -4 -1.79 60 95,900 20,727,000 2 257 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 76 75 -1 -1.32 171 1,968,800 147,249,500 1 258 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,200 15,500 -700 -4.32 1 100 1,550,000 2 259 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 185 185 0 0.00 1 16,500 3,052,500 2 260 GOLL Golden Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 261 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,165 1,165 0 0.00 90 89,400 104,015,500 1 262 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 0 0.00 5 122,200 6,110,000 1 263 GREN Evergreen Invesco Tbk. --U9---1 328 328 0 0.00 0 0 0 1 264 GSMF Equity Development Investment Tbk. --U8---2 114 114 0 0.00 0 0 0 2 265 GTBO Garda Tujuh Buana Tbk --U2---2 76 75 -1 -1.32 5 500 38,200 2 266 GWSA Greenwood Sejahtera Tbk. --U6---1 93 93 0 0.00 16 12,800 1,237,600 1 267 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 0 0 0 1 268 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 269 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 160 0 0.00 1 100 16,000 1 270 HDIT Hensel Davest Indonesia Tbk. --U9---1 605 605 0 0.00 0 0 0 1 271 HDTX Panasia Indo Resources Tbk. --U4---1 120 120 0 0.00 0 0 0 1 272 HEAL Medikaloka Hermina Tbk. --U9---1 2,310 2,300 -10 -0.43 144 361,300 841,142,000 1 273 HELI Jaya Trishindo Tbk. --U7---2 180 180 0 0.00 6 7,100 1,282,000 2 274 HERO Hero Supermarket Tbk. --U9---1 785 780 -5 -0.64 1 100 78,000 1 275 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,350 2,330 -20 -0.85 80 158,600 370,554,000 1 276 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 0 0.00 1 2,200 1,320,000 1 277 HKMU HK Metals Utama Tbk. --U9---1 94 88 -6 -6.38 650 8,363,600 751,050,100 1 278 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,610 1,560 -50 -3.11 4,174 22,492,300 35,280,259,500 1 279 HOKI Buyung Poetra Sembada Tbk. --U5K--1 715 740 25 3.50 1,306 30,200,500 21,740,415,500 1 280 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 0 0.00 0 0 0 2 281 HOTL Saraswati Griya Lestari Tbk. --U9---1 80 80 0 0.00 0 0 0 1 282 HRME Menteng Heritage Realty Tbk. --U9---2 302 282 -20 -6.62 109 261,200 73,671,800 2 283 HRTA Hartadinata Abadi Tbk. --M5---1 252 236 -16 -6.35 20 18,400 4,360,400 1 284 HRUM Harum Energy Tbk. --M2K--1 1,375 1,375 0 0.00 92 951,800 1,309,107,500 1 285 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 0 0 0 2 286 IBFN Intan Baruprana Finance Tbk. --U8---2 286 286 0 0.00 0 0 0 2 287 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 8,300 0 0.00 0 0 0 1 288 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,175 9,900 -275 -2.70 5,240 5,543,800 55,393,862,500 1 289 ICON Island Concepts Indonesia Tbk. --U9---2 55 54 -1 -1.82 4 2,100 114,400 2 290 IDPR Indonesia Pondasi Raya Tbk. --U6---1 158 148 -10 -6.33 27 564,500 83,631,000 1 291 IFII Indonesia Fibreboard Industry Tbk. --U3---1 136 138 2 1.47 31 32,800 4,296,800 1 292 IFSH Ifishdeco Tbk. --U2---2 350 350 0 0.00 0 0 0 2 293 IGAR Champion Pacific Indonesia Tbk. --U3---1 232 234 2 0.86 14 3,100 724,600 1 294 IIKP Inti Agri Resources Tbk --U5---2 50 50 0 0.00 0 0 0 2 295 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 0 0.00 3 3,900 195,000 1 296 IKAN Era Mandiri Cemerlang Tbk. --U5---2 240 248 8 3.33 188 1,308,900 319,964,800 2 297 IKBI Sumi Indo Kabel Tbk. --U4---2 226 218 -8 -3.54 8 6,100 1,336,600 2 298 IMAS Indomobil Sukses Internasional Tbk. --M4---1 535 500 -35 -6.54 249 1,435,700 725,032,000 1 299 IMJS Indomobil Multi Jasa Tbk. --M8---1 166 157 -9 -5.42 25 203,700 31,903,200 1 300 IMPC Impack Pratama Industri Tbk. --U3---2 1,075 1,070 -5 -0.47 21 593,500 635,608,500 2 301 INAF Indofarma (Persero) Tbk. --U5---1 1,110 1,075 -35 -3.15 2,595 5,735,800 6,348,726,000 1 302 INAI Indal Aluminium Industry Tbk. --U3---2 332 342 10 3.01 4 700 239,600 2 303 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 1 100 5,000 2 304 INCI Intanwijaya Internasional Tbk --U3---1 376 376 0 0.00 0 0 0 1 305 INCO Vale Indonesia Tbk. --M2XX-1 2,460 2,290 -170 -6.91 2,111 19,500,100 44,915,941,000 1 306 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,425 6,050 -375 -5.84 6,433 13,443,500 82,540,040,000 1 307 INDO Royalindo Investa Wijaya Tbk. --U6---2 59 57 -2 -3.39 27 15,000 873,200 2 308 INDR Indo-Rama Synthetics Tbk. --U4---1 2,150 2,100 -50 -2.33 10 2,400 4,897,000 1 309 INDS Indospring Tbk. --M4---1 1,840 1,820 -20 -1.09 4 20,100 36,683,000 1 310 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 6 32,200 1,610,000 2 311 INDY Indika Energy Tbk. --M2K--1 775 770 -5 -0.65 502 2,064,400 1,589,521,500 1 312 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,250 5,075 -175 -3.33 3,739 6,626,600 33,725,009,500 1 313 INOV Inocycle Technology Group Tbk. --M3---2 298 294 -4 -1.34 8 900 264,600 2 314 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 0 0.00 29 104,400 5,220,000 1 315 INPP Indonesian Paradise Property Tbk. --U9---2 745 700 -45 -6.04 12 5,400 3,815,000 2 316 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,530 3,540 10 0.28 248 883,300 3,121,817,000 2 317 INRU Toba Pulp Lestari Tbk. --U3---2 910 945 35 3.85 1 100 94,500 2 318 INTA Intraco Penta Tbk. --U9---2 308 308 0 0.00 1 100 30,800 2 319 INTD Inter Delta Tbk --U9---2 206 226 20 9.71 1 100 22,600 2 320 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,550 10,750 -800 -6.93 2,447 3,126,600 33,881,300,000 1 321 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 322 314 -8 -2.48 427 2,695,500 852,616,600 2 322 IPCM Jasa Armada Indonesia Tbk. --U7---2 172 172 0 0.00 26 33,600 5,767,200 2 323 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 63 60 -3 -4.76 46 231,500 13,819,500 1 324 IPTV MNC Vision Networks Tbk. --U9---1 400 398 -2 -0.50 7,132 9,111,200 3,625,310,600 1 325 IRRA Itama Ranoraya Tbk. XDU9---2 545 525 -20 -3.67 604 8,935,200 4,648,507,000 2 326 ISAT Indosat Tbk. --M7K--1 1,985 1,880 -105 -5.29 3,082 6,285,900 11,933,670,000 1 327 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 136 132 -4 -2.94 425 3,494,700 462,108,700 1 328 ITIC Indonesian Tobacco Tbk. --U5---2 4,000 3,960 -40 -1.00 1,684 2,324,100 9,282,463,000 2 329 ITMA Sumber Energi Andalan Tbk. --U9---2 446 440 -6 -1.35 152 15,287,100 6,791,972,200 2 330 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,900 7,550 -350 -4.43 1,263 873,400 6,674,530,000 1 331 JAST Jasnita Telekomindo Tbk. --U7---2 288 268 -20 -6.94 15 27,900 7,477,200 2 332 JAWA Jaya Agra Wattie Tbk. --U1---1 82 77 -5 -6.10 6 4,600 386,400 1 333 JAYA Armada Berjaya Trans Tbk. --U7---2 55 55 0 0.00 39 669,500 36,660,800 2 334 JECC Jembo Cable Company Tbk. --U4---2 7,000 7,000 0 0.00 0 0 0 2 335 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 0 0.00 0 0 0 2 336 JIHD Jakarta International Hotels & Development Tbk. --U9---2 440 412 -28 -6.36 10 307,300 126,834,000 2 337 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 420 0 0.00 0 0 0 1 338 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 60 0 0.00 0 0 0 2 339 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 264 252 -12 -4.55 11 32,100 8,963,600 2 340 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 945 895 -50 -5.29 5,444 39,345,000 35,582,542,500 1 341 JRPT Jaya Real Property Tbk. --M6K--1 402 382 -20 -4.98 676 3,090,900 1,202,255,800 1 342 JSKY Sky Energy Indonesia Tbk. --U4---1 102 99 -3 -2.94 663 8,277,200 825,610,500 1 343 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,980 2,870 -110 -3.69 3,343 7,559,500 21,624,958,000 1 344 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 920 0 0.00 0 0 0 2 345 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 825 825 0 0.00 12 163,000 134,477,000 2 346 KAEF Kimia Farma Tbk. --M5---1 1,300 1,240 -60 -4.62 3,066 9,715,500 12,501,598,000 1 347 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 0 0.00 5 5,000 250,000 2 348 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 0 0.00 48 509,700 25,493,100 2 349 KBAG Karya Bersama Anugerah Tbk. --U6---2 214 214 0 0.00 1,036 8,537,900 1,756,369,000 2 350 KBLI KMI Wire & Cable Tbk. --M4K--1 396 380 -16 -4.04 443 5,804,900 2,238,841,800 1 351 KBLM Kabelindo Murni Tbk. --U4---2 272 256 -16 -5.88 10 23,900 6,074,200 2 352 KBLV First Media Tbk. --U9---2 350 350 0 0.00 0 0 0 2 353 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 50 0 0.00 0 0 0 2 354 KDSI Kedawung Setia Industrial Tbk. --U3---2 670 640 -30 -4.48 14 75,800 48,589,500 2 355 KEEN Kencana Energi Lestari Tbk. --M7---1 366 350 -16 -4.37 10 4,500 1,588,400 1 356 KEJU Mulia Boga Raya Tbk. --U5---2 745 720 -25 -3.36 11 31,600 22,914,000 2 357 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 0 0.00 3 2,600 130,400 2 358 KICI Kedaung Indah Can Tbk --U5---1 182 172 -10 -5.49 1 1,000 172,000 1 359 KIJA Kawasan Industri Jababeka Tbk. --M6---1 139 134 -5 -3.60 147 628,700 84,772,700 1 360 KINO Kino Indonesia Tbk. --M5---1 2,570 2,500 -70 -2.72 672 1,166,200 2,911,592,000 1 361 KIOS Kioson Komersial Indonesia Tbk. --U9---2 191 191 0 0.00 0 0 0 2 362 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 1,260 0 0.00 0 0 0 2 363 KKGI Resource Alam Indonesia Tbk. --U2---1 196 198 2 1.02 17 12,100 2,334,700 1 364 KLBF Kalbe Farma Tbk. --M5BX-1 1,210 1,145 -65 -5.37 5,608 42,548,300 49,116,864,000 1 365 KMTR Kirana Megatara Tbk. --U3---2 266 266 0 0.00 2 200 53,200 2 366 KOBX Kobexindo Tractors Tbk. --U9---1 81 82 1 1.23 451 2,630,400 226,645,600 1 367 KOIN Kokoh Inti Arebama Tbk --U9---2 100 99 -1 -1.00 4 2,600 258,100 2 368 KONI Perdana Bangun Pusaka Tbk --U9---2 428 428 0 0.00 0 0 0 2 369 KOPI Mitra Energi Persada Tbk. --U7---2 585 570 -15 -2.56 26 70,000 40,705,000 2 370 KOTA DMS Propertindo Tbk. --U6---1 486 500 14 2.88 2 500 250,000 1 371 KPAL Steadfast Marine Tbk. --U4---1 106 106 0 0.00 103 265,200 28,054,000 1 372 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 3 1,100 55,000 2 373 KPIG MNC Land Tbk. --M9---2 116 115 -1 -0.86 338 1,776,700 204,373,300 2 374 KRAH Grand Kartech Tbk. --U4---2 280 262 -18 -6.43 13 18,900 5,041,000 2 375 KRAS Krakatau Steel (Persero) Tbk. --U3---1 171 170 -1 -0.58 266 2,453,600 413,586,500 1 376 KREN Kresna Graha Investama Tbk. --U9---1 186 222 36 19.35 14,724 119,239,500 27,332,492,800 1 377 LAND Trimitra Propertindo Tbk. --U6---2 372 346 -26 -6.99 34 58,200 20,354,800 2 378 LAPD Leyand International Tbk. --U7---2 50 50 0 0.00 1 100 5,000 2 379 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 114 0 0.00 0 0 0 2 380 LCKM LCK Global Kedaton Tbk. --U7---2 320 314 -6 -1.88 4 20,100 6,091,600 2 381 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 2 200 10,000 1 382 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 5,500 0 0.00 0 0 0 1 383 LINK Link Net Tbk. --M9---1 2,800 2,610 -190 -6.79 1,057 775,800 2,035,298,000 1 384 LION Lion Metal Works Tbk. --U3---1 260 248 -12 -4.62 9 10,700 2,688,000 1 385 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 0 0.00 20 720,300 36,015,000 2 386 LMPI Langgeng Makmur Industri Tbk. --U5---2 83 78 -5 -6.02 9 1,000 83,200 2 387 LMSH Lionmesh Prima Tbk. --U3---2 234 234 0 0.00 17 44,500 11,885,000 2 388 LPCK Lippo Cikarang Tbk --U6---1 650 650 0 0.00 322 1,303,500 858,051,500 1 389 LPGI Lippo General Insurance Tbk. --U8---1 4,000 3,720 -280 -7.00 2 1,100 4,115,000 1 390 LPIN Multi Prima Sejahtera Tbk --U4---2 170 212 42 24.71 26 112,800 19,259,400 2 391 LPKR Lippo Karawaci Tbk. --M6K--1 148 144 -4 -2.70 794 12,738,400 1,846,359,200 1 392 LPLI Star Pacific Tbk --U9---2 82 82 0 0.00 1 100 8,200 2 393 LPPF Matahari Department Store Tbk. --M9XX-1 1,355 1,490 135 9.96 15,940 72,917,100 112,107,651,500 1 394 LPPS Lippo Securities Tbk. --U8---2 71 70 -1 -1.41 2 3,000 210,000 2 395 LRNA Eka Sari Lorena Transport Tbk. --U7---2 144 144 0 0.00 0 0 0 2 396 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 775 735 -40 -5.16 1,750 14,598,000 10,803,035,500 1 397 LTLS Lautan Luas Tbk. --U9---1 400 404 4 1.00 31 38,200 15,484,400 1 398 LUCK Sentral Mitra Informatika Tbk. --U9---2 402 390 -12 -2.99 176 341,000 133,624,600 2 399 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 0 0.00 0 0 0 2 400 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 401 MAIN Malindo Feedmill Tbk. --M3K--1 565 535 -30 -5.31 1,368 12,341,800 6,658,271,000 1 402 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 4 23,100 1,155,000 1 403 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 600 0 0.00 0 0 0 1 404 MAPA Map Aktif Adiperkasa Tbk. --U9---2 1,675 1,565 -110 -6.57 847 5,520,300 8,679,329,000 2 405 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,390 1,350 -40 -2.88 5 500 675,500 2 406 MAPI Mitra Adiperkasa Tbk. --M9K--1 605 585 -20 -3.31 3,587 29,319,400 17,204,668,500 1 407 MARI Mahaka Radio Integra Tbk. --M9---2 150 145 -5 -3.33 16 71,200 10,069,600 2 408 MARK Mark Dynamics Indonesia Tbk. --U3---1 342 342 0 0.00 135 1,181,800 402,531,800 1 409 MASA Multistrada Arah Sarana Tbk. --U4---1 392 392 0 0.00 5 2,400 940,800 1 410 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 6,400 0 0.00 0 0 0 1 411 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,600 1,600 0 0.00 20 10,100 15,943,500 2 412 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 344 330 -14 -4.07 204 959,400 320,856,200 1 413 MBTO Martina Berto Tbk. --U5---1 83 78 -5 -6.02 12 8,300 692,400 1 414 MCAS M Cash Integrasi Tbk. --U9---2 1,010 995 -15 -1.49 253 599,400 602,197,000 2 415 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 85 114 29 34.12 957 27,381,700 3,068,440,400 1 416 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 2 1,500 75,000 1 417 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,285 1,280 -5 -0.39 2,112 86,932,800 111,981,867,500 2 418 MDKI Emdeki Utama Tbk. --U3---2 178 171 -7 -3.93 10 10,300 1,713,300 2 419 MDLN Modernland Realty Tbk. --M6---1 95 89 -6 -6.32 1,232 64,023,600 5,765,026,500 1 420 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 421 MEDC Medco Energi Internasional Tbk. --M2K--1 456 426 -30 -6.58 3,732 66,531,400 29,053,125,600 1 422 MEGA Bank Mega Tbk. XDU8---1 6,450 6,450 0 0.00 0 0 0 1 423 MERK Merck Tbk. --U5---2 1,940 1,905 -35 -1.80 29 13,300 25,526,500 2 424 META Nusantara Infrastructure Tbk. --U7---1 105 103 -2 -1.90 38 389,300 40,406,300 1 425 MFIN Mandala Multifinance Tbk. --U8---2 1,240 1,240 0 0.00 0 0 0 2 426 MFMI Multifiling Mitra Indonesia Tbk. CDU9---2 655 815 160 24.43 241 680,900 554,117,500 2 427 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 428 MGRO Mahkota Group Tbk. --M1K--1 635 630 -5 -0.79 80 669,600 418,592,000 1 429 MICE Multi Indocitra Tbk. --U9---2 342 330 -12 -3.51 5 4,100 1,349,000 2 430 MIDI Midi Utama Indonesia Tbk. --U9---2 1,350 1,310 -40 -2.96 1 100 131,000 2 431 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,850 1,885 35 1.89 1,377 3,793,500 6,751,198,500 1 432 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 0 0 0 2 433 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 0 0 0 2 434 MITI Mitra Investindo Tbk. --U2---2 51 51 0 0.00 0 0 0 2 435 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 436 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 15,850 0 0.00 0 0 0 2 437 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,100 11,100 0 0.00 0 0 0 1 438 MLIA Mulia Industrindo Tbk --U3---2 595 570 -25 -4.20 131 4,466,000 2,630,880,500 2 439 MLPL Multipolar Tbk. --M9---1 51 53 2 3.92 608 17,663,200 940,881,600 1 440 MLPT Multipolar Technology Tbk. --U9---1 330 380 50 15.15 46 108,600 37,278,000 1 441 MMLP Mega Manunggal Property Tbk. --M6---2 147 140 -7 -4.76 15 373,800 52,799,400 2 442 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,100 1,055 -45 -4.09 10,263 54,374,400 57,755,509,000 1 443 MOLI Madusari Murni Indah Tbk. --U3---2 1,120 1,120 0 0.00 0 0 0 2 444 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 535 515 -20 -3.74 145 280,800 148,731,000 1 445 MPOW Megapower Makmur Tbk. --U7---2 56 57 1 1.79 30 57,700 3,231,200 2 446 MPPA Matahari Putra Prima Tbk. --U9---1 118 115 -3 -2.54 1,712 17,409,600 2,143,684,800 1 447 MPRO Maha Properti Indonesia Tbk. --U6---2 1,100 1,100 0 0.00 0 0 0 2 448 MRAT Mustika Ratu Tbk. --U5---1 120 132 12 10.00 35 14,500 1,904,200 1 449 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,675 5,675 0 0.00 0 0 0 2 450 MSIN MNC Studios International Tbk. --M9---2 342 332 -10 -2.92 18 39,200 13,033,200 2 451 MSKY MNC Sky Vision Tbk. --U9---1 1,180 1,155 -25 -2.12 8 6,300 7,134,000 1 452 MTDL Metrodata Electronics Tbk. --M9K--1 1,120 1,100 -20 -1.79 320 262,700 286,553,000 1 453 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 454 MTLA Metropolitan Land Tbk. --U6---1 354 368 14 3.95 1 100 36,800 1 455 MTPS Meta Epsi Tbk. --U7---2 320 298 -22 -6.88 21 19,900 5,962,200 2 456 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 0 0 0 2 457 MTSM Metro Realty Tbk. --U6---2 195 195 0 0.00 0 0 0 2 458 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 51 51 0 0.00 1 100 5,100 2 459 MYOH Samindo Resources Tbk. --U2---1 1,170 1,145 -25 -2.14 25 34,300 38,919,500 1 460 MYOR Mayora Indah Tbk. --M5KB-1 1,925 1,900 -25 -1.30 868 2,246,600 4,262,040,000 1 461 MYRX Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 462 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 463 MYTX Asia Pacific Investama Tbk. --U4---1 54 51 -3 -5.56 5 1,000 52,500 1 464 NASA Ayana Land International Tbk. --U9---2 206 206 0 0.00 0 0 0 2 465 NATO Nusantara Properti Internasional Tbk. --U9---2 950 900 -50 -5.26 903 72,226,100 66,124,382,000 2 466 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 123 120 -3 -2.44 5 600 73,000 2 467 NFCX NFC Indonesia Tbk. --U9---2 2,330 2,330 0 0.00 0 0 0 2 468 NICK Charnic Capital Tbk. --U9---2 330 326 -4 -1.21 1 100 32,600 2 469 NIKL Pelat Timah Nusantara Tbk. --U3---1 450 428 -22 -4.89 740 2,447,300 1,056,984,800 1 470 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 471 NIRO City Retail Developments Tbk. --U6---2 155 149 -6 -3.87 46 2,954,500 444,137,500 2 472 NISP Bank OCBC NISP Tbk. --U8---1 745 745 0 0.00 1 1,000 745,000 1 473 NOBU Bank Nationalnobu Tbk. --U8---1 860 850 -10 -1.16 3 1,400 1,202,000 1 474 NRCA Nusa Raya Cipta Tbk. --U6---1 272 274 2 0.74 25 176,800 48,124,800 1 475 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 476 NZIA Nusantara Almazia Tbk. --U6---1 189 180 -9 -4.76 20 17,900 3,252,100 1 477 OASA Protech Mitra Perkasa Tbk. --U7---2 280 280 0 0.00 0 0 0 2 478 OCAP Onix Capital Tbk. --U9---2 107 100 -7 -6.54 18 41,800 5,175,900 2 479 OKAS Ancora Indonesia Resources Tbk. --U9---2 50 50 0 0.00 3 11,800 590,000 2 480 OMRE Indonesia Prima Property Tbk --U6---2 338 338 0 0.00 0 0 0 2 481 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 94 94 0 0.00 124 1,487,500 139,973,900 2 482 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 2 600 30,000 1 483 PALM Provident Agro Tbk. --U1---2 192 192 0 0.00 1 100 19,200 2 484 PAMG Bima Sakti Pertiwi Tbk. --U6---1 86 83 -3 -3.49 342 3,128,800 254,225,300 1 485 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 72 76 4 5.56 1 100 7,600 2 486 PANR Panorama Sentrawisata Tbk. --U9---1 64 60 -4 -6.25 119 2,601,200 157,594,500 1 487 PANS Panin Sekuritas Tbk. --U8---1 840 800 -40 -4.76 78 137,700 110,234,500 1 488 PBID Panca Budi Idaman Tbk. --U3---1 905 900 -5 -0.55 13 7,700 6,871,000 1 489 PBRX Pan Brothers Tbk. --M4---1 198 195 -3 -1.52 109 594,100 116,942,500 1 490 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 750 0 0.00 0 0 0 1 491 PCAR Prima Cakrawala Abadi Tbk. --U5---2 232 224 -8 -3.45 15 2,300 519,600 2 492 PDES Destinasi Tirta Nusantara Tbk --U9---2 890 830 -60 -6.74 1 500 415,000 2 493 PEGE Panca Global Kapital Tbk. --U9---2 183 183 0 0.00 0 0 0 2 494 PEHA Phapros Tbk. --U5---2 960 960 0 0.00 6 3,400 3,264,000 2 495 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 840 805 -35 -4.17 8,294 143,174,400 116,680,969,000 1 496 PGJO Tourindo Guide Indonesia Tbk. --U----3 93 93 0 0.00 3 1,800 166,400 3 497 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 316 294 -22 -6.96 4 5,100 1,599,400 2 498 PICO Pelangi Indah Canindo Tbk --U3---2 326 350 24 7.36 31 24,900 8,620,600 2 499 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 535 530 -5 -0.93 14 3,500 1,808,000 1 500 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 3 50,300 2,515,000 2 501 PLAS Polaris Investama Tbk --U9---2 50 50 0 0.00 0 0 0 2 502 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,590 2,480 -110 -4.25 41 5,200 12,919,000 1 503 PMJS Putra Mandiri Jembar Tbk. --U9---2 132 129 -3 -2.27 14 1,164,500 145,564,400 2 504 PNBN Bank Pan Indonesia Tbk --M8K--1 765 745 -20 -2.61 347 2,564,600 1,909,646,500 1 505 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 4 4,100 205,000 1 506 PNIN Paninvest Tbk. --U8---1 705 700 -5 -0.71 54 104,400 73,002,500 1 507 PNLF Panin Financial Tbk. --M8K--1 192 187 -5 -2.60 2,720 19,994,400 3,716,193,400 1 508 PNSE Pudjiadi & Sons Tbk. --U9---2 570 570 0 0.00 0 0 0 2 509 POLA Pool Advista Finance Tbk. --U8---2 55 56 1 1.82 38 137,100 7,266,200 2 510 POLI Pollux Investasi Internasional Tbk. --U6---2 1,175 1,105 -70 -5.96 2 200 220,000 2 511 POLL Pollux Properti Indonesia Tbk. --U6---1 6,825 6,350 -475 -6.96 7 3,500 22,225,000 1 512 POLU Golden Flower Tbk. --U4---2 1,455 1,455 0 0.00 0 0 0 2 513 POLY Asia Pacific Fibers Tbk --U4---2 50 50 0 0.00 0 0 0 2 514 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 4 900 45,000 2 515 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 630 600 -30 -4.76 5 700 438,000 2 516 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 1 100 5,000 2 517 POWR Cikarang Listrindo Tbk. --M7---2 595 595 0 0.00 113 402,000 236,150,500 2 518 PPRE PP Presisi Tbk. --U7---1 130 128 -2 -1.54 3,131 19,877,000 2,504,168,200 1 519 PPRO PP Properti Tbk. --U6K--1 52 51 -1 -1.92 1,112 55,884,600 2,850,124,900 1 520 PRAS Prima Alloy Steel Universal Tbk. --U4---1 150 150 0 0.00 1 300 45,000 1 521 PRDA Prodia Widyahusada Tbk. --U9---1 3,350 3,210 -140 -4.18 2 200 651,000 1 522 PRIM Royal Prima Tbk. --U9---2 300 280 -20 -6.67 8 1,500 429,400 2 523 PSAB J Resources Asia Pasifik Tbk. --M2---2 194 199 5 2.58 2,539 24,883,400 4,882,516,800 2 524 PSDN Prasidha Aneka Niaga Tbk --U5---2 111 111 0 0.00 0 0 0 2 525 PSGO Palma Serasih Tbk. --U1---2 114 116 2 1.75 12 2,300 263,300 2 526 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 0 0.00 0 0 0 2 527 PSSI Pelita Samudera Shipping Tbk. --U7---1 140 132 -8 -5.71 43 108,100 14,630,800 1 528 PTBA Bukit Asam Tbk. --M2BX-1 1,960 1,905 -55 -2.81 5,174 15,573,500 29,987,248,500 1 529 PTIS Indo Straits Tbk. --U7---1 64 64 0 0.00 0 0 0 1 530 PTPP PP (Persero) Tbk. --M6XX-1 740 705 -35 -4.73 4,962 69,384,100 48,983,539,000 1 531 PTPW Pratama Widya Tbk. --U7---2 605 750 145 23.97 3 300 196,000 2 532 PTRO Petrosea Tbk. --M2---1 1,385 1,400 15 1.08 494 986,900 1,389,388,500 1 533 PTSN Sat Nusapersada Tbk --M4---1 189 180 -9 -4.76 237 1,477,900 267,422,200 1 534 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 4,550 0 0.00 0 0 0 2 535 PUDP Pudjiadi Prestige Tbk. --U9---1 222 208 -14 -6.31 3 14,500 3,022,000 1 536 PURA Putra Rajawali Kencana Tbk. --U7---2 74 74 0 0.00 13,003 37,097,400 2,691,256,900 2 537 PURE Trinitan Metals and Minerals Tbk. --U3---1 107 100 -7 -6.54 327 2,770,000 282,981,900 1 538 PWON Pakuwon Jati Tbk. --M6B3-1 414 406 -8 -1.93 4,510 71,510,400 29,230,130,600 1 539 PYFA Pyridam Farma Tbk --U5---2 191 190 -1 -0.52 15 8,700 1,660,200 2 540 PZZA Sarimelati Kencana Tbk. --U9---1 580 575 -5 -0.86 240 954,600 545,267,500 1 541 RAJA Rukun Raharja Tbk. --M7---1 102 95 -7 -6.86 2,420 40,481,900 3,890,412,000 1 542 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 570 545 -25 -4.39 4,392 32,345,300 18,952,260,500 1 543 RANC Supra Boga Lestari Tbk. --U9---1 292 280 -12 -4.11 13 69,200 19,305,000 1 544 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 0 0 0 1 545 RDTX Roda Vivatex Tbk --U6---1 4,800 4,800 0 0.00 0 0 0 1 546 REAL Repower Asia Indonesia Tbk. --U6---2 82 82 0 0.00 34,571 980,409,500 83,432,143,000 2 547 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 228 228 0 0.00 0 0 0 1 548 RICY Ricky Putra Globalindo Tbk --U4---1 114 117 3 2.63 12 47,600 5,100,200 1 549 RIGS Rig Tenders Indonesia Tbk. --U7---2 224 220 -4 -1.79 14 15,600 3,323,400 2 550 RIMO Rimo International Lestari Tbk --U6---2 50 50 0 0.00 0 0 0 2 551 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 452 434 -18 -3.98 86 173,600 76,742,200 2 552 RMBA Bentoel Internasional Investama Tbk. --U5---1 270 252 -18 -6.67 2 300 79,600 1 553 RODA Pikko Land Development Tbk. --U6---2 50 50 0 0.00 1 10,000 500,000 2 554 RONY Aesler Grup Internasional Tbk. --U9---2 304 380 76 25.00 52 125,000 47,482,200 2 555 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,255 1,235 -20 -1.59 249 1,524,300 1,881,923,000 1 556 RUIS Radiant Utama Interinsco Tbk. --U2---2 195 182 -13 -6.67 13 2,100 392,700 2 557 SAFE Steady Safe Tbk --U7---2 220 270 50 22.73 51 218,900 45,348,800 2 558 SAME Sarana Meditama Metropolitan Tbk. --M9---2 138 135 -3 -2.17 7 1,300 175,100 2 559 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 370 366 -4 -1.08 78 736,300 267,977,400 1 560 SAPX Satria Antaran Prima Tbk. --U7---2 1,150 1,150 0 0.00 0 0 0 2 561 SATU Kota Satu Properti Tbk. --U6---2 50 50 0 0.00 1 200 10,000 2 562 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 157 147 -10 -6.37 1,284 9,147,100 1,372,636,800 2 563 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 2,700 0 0.00 0 0 0 2 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,075 9,050 -25 -0.28 1 500 4,525,000 1 565 SCMA Surya Citra Media Tbk. --M9XX-1 840 820 -20 -2.38 3,422 43,981,400 36,148,274,500 1 566 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 29,000 0 0.00 0 0 0 2 567 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 0 0.00 4 2,300 115,000 2 568 SDPC Millennium Pharmacon International Tbk. --U9---1 80 80 0 0.00 5 12,100 964,700 1 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 745 880 135 18.12 7 800 710,000 1 570 SFAN Surya Fajar Capital Tbk. --U9---2 730 725 -5 -0.68 4 3,200 2,310,000 2 571 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,490 -10 -0.40 30 38,900 96,804,000 1 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,350 3,350 0 0.00 0 0 0 2 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 670 665 -5 -0.75 110 629,300 417,001,000 2 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. CDM5K--1 1,220 1,145 -75 -6.15 4,686 10,326,200 12,020,439,000 1 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,100 4,900 -200 -3.92 134 33,600 167,764,000 1 576 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 577 SIMP Salim Ivomas Pratama Tbk. --M1---1 242 236 -6 -2.48 165 2,354,500 557,327,200 1 578 SINI Singaraja Putra Tbk. --U3---2 1,270 1,295 25 1.97 3 300 391,500 2 579 SIPD Sierad Produce Tbk. --U3---2 800 850 50 6.25 15 12,900 10,738,500 2 580 SKBM Sekar Bumi Tbk. --U5---2 280 280 0 0.00 0 0 0 2 581 SKLT Sekar Laut Tbk. --U5---2 1,610 1,610 0 0.00 0 0 0 2 582 SKRN Superkrane Mitra Utama Tbk. --M6---2 424 420 -4 -0.94 83 601,100 260,100,200 2 583 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 51 0 0.00 0 0 0 2 584 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,720 4,650 -70 -1.48 47 273,200 1,278,274,000 2 585 SMAR Smart Tbk. --U1---2 3,110 3,050 -60 -1.93 14 10,000 31,030,000 2 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 294 286 -8 -2.72 2,414 17,274,700 5,143,740,600 1 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 890 850 -40 -4.49 6 16,500 14,025,000 1 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 85 85 0 0.00 18 214,800 18,245,600 2 589 SMDR Samudera Indonesia Tbk. --U7---1 140 139 -1 -0.71 19 73,600 10,388,400 1 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,125 6,650 -475 -6.67 5,042 9,865,000 66,543,175,000 1 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 172 184 12 6.98 6 6,700 1,232,800 1 592 SMMA Sinarmas Multiartha Tbk. --U8---1 12,800 12,800 0 0.00 0 0 0 1 593 SMMT Golden Eagle Energy Tbk. --U2---2 89 83 -6 -6.74 18 184,100 15,366,100 2 594 SMRA Summarecon Agung Tbk. --M6K--1 505 484 -21 -4.16 2,855 25,870,600 12,741,073,800 1 595 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 596 SMSM Selamat Sempurna Tbk. --U4K--1 1,235 1,265 30 2.43 488 2,273,800 2,872,688,500 1 597 SOCI Soechi Lines Tbk. --M7---1 121 118 -3 -2.48 1,111 14,664,900 1,715,326,600 1 598 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 5,000 0 0.00 0 0 0 1 599 SOSS Shield On Service Tbk. --U9---2 400 420 20 5.00 2 7,900 3,162,000 2 600 SOTS Satria Mega Kencana Tbk. --U9---2 178 197 19 10.67 13 7,400 1,252,400 2 601 SPMA Suparma Tbk. --U3---1 280 280 0 0.00 2 1,100 308,000 1 602 SPTO Surya Pertiwi Tbk. --M9K--2 545 535 -10 -1.83 13 19,100 10,222,000 2 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 218 212 -6 -2.75 917 5,753,700 1,235,531,200 2 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 165 167 2 1.21 21 10,400 1,731,300 1 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 163 158 -5 -3.07 1,265 19,657,000 3,119,306,300 1 606 SRSN Indo Acidatama Tbk --U3---1 65 65 0 0.00 39 1,185,500 75,744,300 1 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,260 3,040 -220 -6.75 66 51,600 156,977,000 2 608 SSIA Surya Semesta Internusa Tbk. --M6K--1 360 336 -24 -6.67 1,151 31,819,900 11,184,376,800 1 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 975 975 0 0.00 320 10,043,200 9,807,176,500 1 610 SSTM Sunson Textile Manufacture Tbk --U4---2 500 500 0 0.00 0 0 0 2 611 STAR Buana Artha Anugerah Tbk. --U4---1 137 138 1 0.73 5 120,100 16,473,800 1 612 STTP Siantar Top Tbk. --U5---2 10,900 10,600 -300 -2.75 2 200 2,145,000 2 613 SUGI Sugih Energy Tbk. --U9---2 50 50 0 0.00 0 0 0 2 614 SULI SLJ Global Tbk. --U3---1 50 50 0 0.00 0 0 0 1 615 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 4,000 0 0.00 0 0 0 2 616 SURE Super Energy Tbk. --U2---2 2,850 2,850 0 0.00 2 200 570,000 2 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 98 98 0 0.00 61 193,400 18,986,000 2 618 TALF Tunas Alfin Tbk. --U3---2 260 260 0 0.00 0 0 0 2 619 TAMA Lancartama Sejati Tbk. --U6---2 139 142 3 2.16 17 33,700 4,763,400 2 620 TAMU Pelayaran Tamarin Samudra Tbk. --D7---2 180 180 0 0.00 0 0 0 2 621 TARA Sitara Propertindo Tbk. --U6---1 198 198 0 0.00 0 0 0 1 622 TAXI Express Transindo Utama Tbk. --U7---1 50 50 0 0.00 1 100 5,000 1 623 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,025 990 -35 -3.41 2,683 59,813,700 61,015,529,000 1 624 TBLA Tunas Baru Lampung Tbk. --M5---1 520 500 -20 -3.85 275 1,062,300 537,873,700 1 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 645 645 0 0.00 2 700 451,500 2 626 TCID Mandom Indonesia Tbk. --U5---1 9,250 9,400 150 1.62 2 300 2,820,000 1 627 TCPI Transcoal Pacific Tbk. --U7---2 4,670 4,670 0 0.00 6,733 8,915,100 41,681,550,000 2 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 132 142 10 7.58 53 250,000 32,784,600 1 629 TEBE Dana Brata Luhur Tbk. --M7---2 1,610 1,605 -5 -0.31 13 15,100 24,235,500 2 630 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 143 147 4 2.80 4,108 84,710,200 12,374,176,800 1 631 TFAS Telefast Indonesia Tbk. --U9---2 175 177 2 1.14 20 9,400 1,650,600 2 632 TFCO Tifico Fiber Indonesia Tbk. --U4---2 240 240 0 0.00 0 0 0 2 633 TGKA Tigaraksa Satria Tbk. --U9---2 5,450 5,075 -375 -6.88 1 100 507,500 2 634 TGRA Terregra Asia Energy Tbk. --U7---1 86 80 -6 -6.98 5,688 58,193,600 5,489,125,400 1 635 TIFA Tifa Finance Tbk. --U8---2 185 185 0 0.00 0 0 0 2 636 TINS Timah Tbk. --M2K--1 515 480 -35 -6.80 2,521 22,081,800 10,747,454,000 1 637 TIRA Tira Austenite Tbk --U9---2 294 274 -20 -6.80 14 22,500 6,165,000 2 638 TIRT Tirta Mahakam Resources Tbk --U3---1 55 55 0 0.00 19 1,600,200 88,011,100 1 639 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,125 4,920 -205 -4.00 2,917 3,448,200 17,211,614,000 1 640 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,110 3,000 -110 -3.54 12,994 109,582,500 331,484,452,000 1 641 TMAS Temas Tbk. --M7---1 94 101 7 7.45 1,205 19,456,300 1,954,875,700 1 642 TMPO Tempo Intimedia Tbk. --U9---2 145 150 5 3.45 3 800 120,000 2 643 TNCA Trimuda Nuansa Citra Tbk. --U7---2 196 202 6 3.06 1 100 20,200 2 644 TOBA Toba Bara Sejahtra Tbk. --U2---1 356 356 0 0.00 0 0 0 1 645 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 10 23,400 1,170,000 1 646 TOTL Total Bangun Persada Tbk. --M6---1 296 292 -4 -1.35 82 754,400 219,642,800 1 647 TOTO Surya Toto Indonesia Tbk. --U3---2 218 210 -8 -3.67 7 16,400 3,466,800 2 648 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 805 810 5 0.62 12,187 109,319,000 88,931,662,500 1 649 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,600 7,700 100 1.32 652 1,740,800 13,259,245,000 2 650 TPMA Trans Power Marine Tbk. --U7---2 298 296 -2 -0.67 4 700 198,400 2 651 TRAM Trada Alam Minera Tbk. --U2---1 50 50 0 0.00 0 0 0 1 652 TRIL Triwira Insanlestari Tbk. --U9---2 50 50 0 0.00 0 0 0 2 653 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 122 114 -8 -6.56 5 1,800 208,600 1 654 TRIN Perintis Triniti Properti Tbk. --U6---2 222 228 6 2.70 1,193 12,906,000 2,787,008,200 2 655 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 656 TRIS Trisula International Tbk. --U4---2 280 280 0 0.00 0 0 0 2 657 TRST Trias Sentosa Tbk. --U3---1 352 352 0 0.00 0 0 0 1 658 TRUK Guna Timur Raya Tbk. --U7---2 97 98 1 1.03 34 446,100 43,709,900 2 659 TRUS Trust Finance Indonesia Tbk --U8---2 358 334 -24 -6.70 1 100 33,400 2 660 TSPC Tempo Scan Pacific Tbk. --U5---1 1,185 1,175 -10 -0.84 18 39,400 46,345,000 1 661 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,250 3,250 0 0.00 2 200 650,000 2 662 TURI Tunas Ridean Tbk. --U9---1 1,320 1,320 0 0.00 1 100 132,000 1 663 UCID Uni-Charm Indonesia Tbk. --U4---1 1,215 1,230 15 1.23 298 649,300 796,551,000 1 664 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,500 1,395 -105 -7.00 369 419,500 587,872,500 1 665 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,900 2,900 0 0.00 1 100 290,000 1 666 UNIT Nusantara Inti Corpora Tbk --U4---2 138 143 5 3.62 8 41,800 5,719,300 2 667 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 57 56 -1 -1.75 53 1,256,300 68,732,300 1 668 UNTR United Tractors Tbk. --M9BX-1 17,725 16,625 -1,100 -6.21 4,382 3,891,300 65,052,065,000 1 669 UNVR Unilever Indonesia Tbk. --M5BX-1 6,975 6,650 -325 -4.66 10,308 17,260,700 115,572,762,500 1 670 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,770 1,770 0 0.00 15 152,300 269,571,000 2 671 VICO Victoria Investama Tbk. --U8---1 96 96 0 0.00 1 200 19,200 1 672 VINS Victoria Insurance Tbk. --U8---2 106 101 -5 -4.72 303 425,600 44,385,300 2 673 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 3 1,200 60,000 1 674 VOKS Voksel Electric Tbk. --U4---1 272 272 0 0.00 17 21,900 5,994,800 1 675 VRNA Verena Multi Finance Tbk. --U8---2 130 130 0 0.00 1 100 13,000 2 676 WAPO Wahana Pronatural Tbk. --U9---2 74 74 0 0.00 0 0 0 2 677 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 174 165 -9 -5.17 2,035 27,215,400 4,525,982,600 1 678 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 85 85 0 0.00 119 735,200 62,393,000 1 679 WICO Wicaksana Overseas International Tbk. --U9---2 600 600 0 0.00 0 0 0 2 680 WIIM Wismilak Inti Makmur Tbk. --M5---1 104 112 8 7.69 245 2,757,500 297,900,700 1 681 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,140 1,065 -75 -6.58 5,557 39,755,300 43,043,101,000 1 682 WINS Wintermar Offshore Marine Tbk. --U7---1 89 83 -6 -6.74 4 106,200 8,928,600 1 683 WOMF Wahana Ottomitra Multiartha Tbk. XDU8---1 200 198 -2 -1.00 35 82,700 16,089,500 1 684 WOOD Integra Indocabinet Tbk. --M5K--1 290 270 -20 -6.90 405 3,142,100 873,173,800 1 685 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 0 0.00 37 1,699,500 84,975,000 2 686 WSBP Waskita Beton Precast Tbk. --M3K--1 160 155 -5 -3.12 1,558 27,082,900 4,190,119,100 1 687 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 630 610 -20 -3.17 3,989 51,482,300 31,597,295,000 1 688 WTON Wijaya Karya Beton Tbk. XDM3K--1 248 238 -10 -4.03 1,280 13,529,000 3,234,002,400 1 689 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 3 10,300 515,000 2 690 YPAS Yanaprima Hastapersada Tbk --U3---2 226 226 0 0.00 0 0 0 2 691 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 198 190 -8 -4.04 1 100 19,000 2 692 ZBRA Zebra Nusantara Tbk --U9---2 50 50 0 0.00 0 0 0 2 693 ZINC Kapuas Prima Coal Tbk. --U2---2 184 175 -9 -4.89 1,032 58,523,000 10,514,129,400 2 694 ZONE Mega Perintis Tbk. --U4---2 422 420 -2 -0.47 31 87,700 36,865,800 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------