STOCK QUOTATION ------------------- DATE : Friday, 17 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 6,325 6,575 250 3.95 1,882 2,018,400 13,173,775,000 1 2 ABBA Mahaka Media Tbk. --U9---2 50 50 0 0.00 250 5,033,000 255,274,400 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 1,240 1,340 100 8.06 7,547 35,307,300 47,312,999,000 1 6 ACST Acset Indonusa Tbk. --U6---1 294 282 -12 -4.08 1,266 6,135,700 1,739,609,400 1 7 ADES Akasha Wira International Tbk. --U5---2 680 720 40 5.88 24 70,000 49,387,000 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 600 635 35 5.83 1,405 12,451,300 7,770,187,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 6,350 6,400 50 0.79 542 414,700 2,652,157,500 1 10 ADMG Polychem Indonesia Tbk --U3---1 101 101 0 0.00 50 421,400 42,917,300 1 11 ADRO Adaro Energy Tbk. --M2BX-1 975 1,035 60 6.15 7,768 36,048,300 36,982,185,500 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 446 450 4 0.90 29 263,200 113,429,800 2 13 AGII Aneka Gas Industri Tbk. --M3---1 402 404 2 0.50 102 150,700 61,004,800 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 97 103 6 6.19 1,574 15,520,900 1,626,044,800 1 15 AGRS Bank IBK Indonesia Tbk. XRU8---2 141 136 -5 -3.55 14 4,000 547,900 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 0 0.00 2 2,600 130,000 2 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 180 0 0.00 0 0 0 2 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 168 0 0.00 0 0 0 1 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 340 340 0 0.00 0 0 0 2 21 AKRA AKR Corporindo Tbk. --M9XX-1 1,835 1,880 45 2.45 3,118 19,060,700 35,624,382,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 208 214 6 2.88 159 82,900 16,950,800 2 23 ALDO Alkindo Naratama Tbk. --U3---2 440 436 -4 -0.91 2 105,100 45,823,600 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---2 222 228 6 2.70 14 8,900 2,227,800 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 400 0 0.00 0 0 0 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 296 292 -4 -1.35 3 500 141,400 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 216 208 -8 -3.70 51 62,000 12,915,600 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 176 176 0 0.00 17 14,300 2,524,200 2 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,750 2,600 -150 -5.45 10 1,600 4,132,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 378 378 0 0.00 1 100 37,800 2 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,200 2,120 -80 -3.64 16 39,100 82,541,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 830 850 20 2.41 39 33,500 27,694,000 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 7 8,300 415,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 515 520 5 0.97 1 90,000 46,800,000 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 505 520 15 2.97 5,724 94,759,700 48,897,466,500 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 117 139 22 18.80 4 5,300 746,300 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 720 720 0 0.00 0 0 0 2 39 APII Arita Prima Indonesia Tbk. --U9---2 200 200 0 0.00 0 0 0 2 40 APLI Asiaplast Industries Tbk. --U3---1 120 112 -8 -6.67 2 2,500 281,000 1 41 APLN Agung Podomoro Land Tbk. --M6K--1 103 108 5 4.85 407 5,480,100 585,683,900 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---1 370 370 0 0.00 25 56,200 20,866,400 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---2 940 955 15 1.60 61 77,500 74,776,500 2 50 ASBI Asuransi Bintang Tbk. --U8---2 278 260 -18 -6.47 5 800 208,000 2 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 940 940 0 0.00 0 0 0 1 52 ASGR Astra Graphia Tbk. --U9---1 820 815 -5 -0.61 25 19,300 15,664,500 1 53 ASII Astra International Tbk. --M4BX-1 3,620 3,800 180 4.97 8,855 78,593,000 298,495,608,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 110 113 3 2.73 7 13,800 1,559,400 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,170 1,185 15 1.28 16 10,400 12,304,000 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 396 396 0 0.00 339 10,294,800 4,100,968,400 2 57 ASRI Alam Sutera Realty Tbk. --M6---1 112 116 4 3.57 1,239 11,614,800 1,347,772,000 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--1 318 360 42 13.21 417 13,647,600 4,559,160,200 1 60 ATIC Anabatic Technologies Tbk. --U9---1 720 720 0 0.00 0 0 0 1 61 AUTO Astra Otoparts Tbk. --M4---1 805 830 25 3.11 114 162,000 132,972,000 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 0 0.00 12 9,000 450,000 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 3 2,300 115,000 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 418 420 2 0.48 21 121,500 50,674,000 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 54 55 1 1.85 27 108,800 5,820,000 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 620 675 55 8.87 5 15,100 9,449,000 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 10 7,400 370,000 2 69 BATA Sepatu Bata Tbk. --U4---1 620 615 -5 -0.81 6 1,900 1,140,500 1 70 BAYU Bayu Buana Tbk --U9---2 970 925 -45 -4.64 13 8,200 7,538,000 2 71 BBCA Bank Central Asia Tbk. CDM8B3-1 26,200 27,125 925 3.53 21,189 32,187,100 868,814,030,000 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 80 75 -5 -6.25 49 1,403,000 105,496,500 2 73 BBKP Bank Bukopin Tbk. --M8---1 115 119 4 3.48 553 11,098,500 1,315,165,900 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 1,130 -10 -0.88 3 50,600 57,183,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,980 4,160 180 4.52 9,224 44,520,700 184,221,177,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,610 2,830 220 8.43 37,289 402,325,500 1,112,643,211,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 0 0.00 0 0 0 1 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 218 212 -6 -2.75 5,750 50,344,700 11,077,160,200 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 900 960 60 6.67 4,677 43,565,200 41,441,967,000 1 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 270 280 10 3.70 34 124,800 32,465,000 1 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 173 173 0 0.00 29 47,100 8,111,800 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 3 25,600 1,280,000 2 85 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,090 2,250 160 7.66 1,121 5,252,400 11,731,722,000 1 86 BEEF Estika Tata Tiara Tbk. --M1---2 218 226 8 3.67 164 703,700 158,607,000 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 3 900 45,000 2 88 BELL Trisula Textile Industries Tbk. --U4---2 660 715 55 8.33 84 2,047,900 1,398,234,500 2 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 248 246 -2 -0.81 166 10,546,600 2,597,688,600 2 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 140 155 15 10.71 1,557 39,310,000 5,807,269,300 1 91 BFIN BFI Finance Indonesia Tbk. --M8---2 314 324 10 3.18 23 12,200 3,938,400 2 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 24 383,800 19,190,000 2 93 BHAT Bhakti Multi Artha Tbk. --U8---2 187 252 65 34.76 1,255 25,361,600 6,225,117,000 2 94 BHIT MNC Investama Tbk. --M9---1 51 52 1 1.96 101 1,321,700 68,489,700 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 0 0 0 2 97 BINA Bank Ina Perdana Tbk. --U8---1 970 995 25 2.58 80 2,099,900 2,071,700,000 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 3 900 45,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 1 100 5,000 2 100 BIRD Blue Bird Tbk. --M7---1 990 990 0 0.00 194 641,400 638,149,000 1 101 BISI BISI International Tbk. --U1---1 830 880 50 6.02 47 58,800 49,698,500 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 910 930 20 2.20 2,245 11,611,300 10,702,213,000 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 535 545 10 1.87 837 3,949,100 2,148,112,000 1 104 BKDP Bukit Darmo Property Tbk --U6---2 54 52 -2 -3.70 4 4,400 232,300 2 105 BKSL Sentul City Tbk. --U6K--1 50 50 0 0.00 23 2,069,400 103,470,000 1 106 BKSW Bank QNB Indonesia Tbk. --U8---2 73 68 -5 -6.85 65 1,175,400 80,158,000 2 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 2 400 20,000 1 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 3,250 0 0.00 0 0 0 2 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 478 482 4 0.84 132 123,500 59,437,800 2 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 320 400 80 25.00 75 409,700 162,976,000 2 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,210 4,380 170 4.04 13,707 81,703,800 355,951,464,000 1 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 55 55 0 0.00 0 0 0 1 113 BMTR Global Mediacom Tbk. --M9K--1 228 232 4 1.75 1,575 42,655,100 9,957,401,800 1 114 BNBA Bank Bumi Arta Tbk. --U8---1 280 274 -6 -2.14 20 30,200 8,419,200 1 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 7 6,100 305,000 2 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 700 710 10 1.43 1,293 19,559,500 13,969,311,500 1 117 BNII Bank Maybank Indonesia Tbk. XDU8---1 146 151 5 3.42 95 245,400 36,852,800 1 118 BNLI Bank Permata Tbk. --M8K--1 1,220 1,225 5 0.41 1,617 23,445,700 28,779,816,000 1 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,545 1,545 0 0.00 0 0 0 2 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 135 140 5 3.70 20 14,900 2,084,300 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---2 125 117 -8 -6.40 4,136 45,282,600 5,617,294,200 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 84 82 -2 -2.38 11 20,900 1,733,300 1 126 BRAM Indo Kordsa Tbk. --U4---1 3,950 3,950 0 0.00 0 0 0 1 127 BRIS Bank BRIsyariah Tbk. --M8---1 194 202 8 4.12 1,004 14,358,000 2,880,315,000 1 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 13 27,200 1,360,000 2 129 BRNA Berlina Tbk. --U3---2 1,000 1,000 0 0.00 0 0 0 2 130 BRPT Barito Pacific Tbk. --M3XX-1 970 990 20 2.06 7,000 77,302,100 76,910,728,000 1 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 790 795 5 0.63 3,428 29,979,000 24,088,367,500 1 132 BSIM Bank Sinarmas Tbk. --U8---1 488 494 6 1.23 5 1,100 537,600 1 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,695 1,780 85 5.01 14 17,100 28,174,000 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 3 600 30,000 2 136 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. --U3---2 160 163 3 1.88 1 100 16,300 2 138 BTPN Bank BTPN Tbk. --U8---1 1,810 1,845 35 1.93 46 52,600 95,748,000 1 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,220 2,310 90 4.05 35,901 162,220,000 355,297,850,000 1 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 89 1 1.14 10 25,000 2,199,500 1 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,085 1,010 -75 -6.91 50 35,700 36,723,000 2 142 BULL Buana Lintas Lautan Tbk. --M7---1 160 160 0 0.00 257 70,193,900 11,486,561,200 1 143 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 237 14,560,400 728,020,000 2 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 60 60 0 0.00 0 0 0 2 145 BVIC Bank Victoria International Tbk. --U8---1 57 58 1 1.75 7 22,300 1,283,900 1 146 BWPT Eagle High Plantations Tbk. --U1---1 80 81 1 1.25 339 10,712,900 869,054,600 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 5 42,000 2,100,000 2 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 183 189 6 3.28 59 54,700 10,096,200 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---2 302 306 4 1.32 1,099 8,778,400 2,752,578,800 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 53 59 6 11.32 1,069 153,792,100 8,333,080,200 1 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 0 0.00 2 1,400 547,400 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---2 202 188 -14 -6.93 17 48,200 9,097,400 2 156 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 240 242 2 0.83 199 944,100 235,047,400 2 157 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,390 1,485 95 6.83 26 17,900 25,864,500 1 158 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 53 52 -1 -1.89 37 539,700 28,074,400 2 159 CFIN Clipan Finance Indonesia Tbk. --U8---1 183 182 -1 -0.55 22 388,700 70,739,200 1 160 CINT Chitose Internasional Tbk. --U5---2 268 258 -10 -3.73 32 152,400 39,724,200 2 161 CITA Cita Mineral Investindo Tbk. --U2---2 1,750 1,700 -50 -2.86 5 6,000 10,200,000 2 162 CITY Natura City Developments Tbk. --U6---1 56 56 0 0.00 1 500 28,000 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 2,550 150 6.25 32 56,300 138,047,000 2 165 CLEO Sariguna Primatirta Tbk. --M5K--1 402 414 12 2.99 606 5,555,800 2,277,781,400 1 166 CLPI Colorpak Indonesia Tbk. --U9---2 650 635 -15 -2.31 26 16,800 10,725,500 2 167 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 1,595 0 0.00 2 600 957,000 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---2 256 256 0 0.00 8 2,500 620,400 2 172 COCO Wahana Interfood Nusantara Tbk. --U5---2 920 920 0 0.00 0 0 0 2 173 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 0 0 0 2 174 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,140 4,240 100 2.42 7,830 17,102,500 72,747,555,000 1 175 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 3 400 20,000 2 176 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 3 6,800 340,000 1 177 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 0 0.00 1 100 35,000 1 178 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 5 5,500 275,000 2 179 CSMI Cipta Selera Murni Tbk. --U9---2 181 190 9 4.97 423 2,175,000 384,719,400 2 180 CSRA Cisadane Sawit Raya Tbk. --U1---2 274 266 -8 -2.92 264 1,744,000 468,570,200 2 181 CTBN Citra Tubindo Tbk. --U3---1 2,370 2,450 80 3.38 2 200 490,000 1 182 CTRA Ciputra Development Tbk. --M6XX-1 565 590 25 4.42 2,848 29,538,000 17,332,332,500 1 183 CTTH Citatah Tbk. --U2---2 50 50 0 0.00 0 0 0 2 184 DADA Diamond Citra Propertindo Tbk. --U6---2 368 382 14 3.80 651 7,546,500 2,821,430,000 2 185 DART Duta Anggada Realty Tbk. --U6---1 294 294 0 0.00 0 0 0 1 186 DAYA Duta Intidaya Tbk. --U9---2 600 600 0 0.00 0 0 0 2 187 DEAL Dewata Freightinternational Tbk. --U7---2 125 126 1 0.80 600 5,655,200 710,254,600 2 188 DEFI Danasupra Erapacific Tbk. --U8---2 1,855 1,860 5 0.27 12 8,100 15,048,000 2 189 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 0 0 0 1 190 DFAM Dafam Property Indonesia Tbk. --U9---2 420 420 0 0.00 0 0 0 2 191 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 192 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 0 0.00 0 0 0 2 193 DILD Intiland Development Tbk. --U6---1 238 238 0 0.00 58 80,300 19,519,800 1 194 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 880 820 -60 -6.82 94 306,000 251,447,500 2 195 DKFT Central Omega Resources Tbk. --M2---2 94 99 5 5.32 271 1,709,400 163,924,100 2 196 DLTA Delta Djakarta Tbk. --U5---1 4,790 4,800 10 0.21 11 3,100 14,869,000 1 197 DMAS Puradelta Lestari Tbk. --M6K--1 186 187 1 0.54 4,780 125,954,300 23,601,972,600 1 198 DMMX Digital Mediatama Maxima Tbk. --U9---2 63 74 11 17.46 10,332 257,186,800 19,439,759,200 2 199 DMND Diamond Food Indonesia Tbk. --U5---1 945 955 10 1.06 27 24,400 22,791,500 1 200 DNAR Bank Oke Indonesia Tbk. --U8---1 300 294 -6 -2.00 2 200 61,400 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---1 128 139 11 8.59 783 12,901,600 1,753,483,500 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 80 1 1.27 37 138,800 11,097,300 1 206 DSNG Dharma Satya Nusantara Tbk. --M1---1 318 318 0 0.00 66 1,112,000 355,078,800 1 207 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 21,250 0 0.00 0 0 0 1 208 DUCK Jaya Bersama Indo Tbk. --U9---1 384 390 6 1.56 90 246,400 95,561,200 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 2,160 -10 -0.46 13 2,800 6,048,000 1 211 DWGL Dwi Guna Laksana Tbk. --U9---2 248 248 0 0.00 7 4,000 986,600 2 212 DYAN Dyandra Media International Tbk. --M9---1 50 50 0 0.00 4 33,200 1,660,000 1 213 EAST Eastparc Hotel Tbk. --M9---2 64 62 -2 -3.12 1,474 1,957,100 123,603,400 2 214 ECII Electronic City Indonesia Tbk. --U9---2 675 675 0 0.00 0 0 0 2 215 EKAD Ekadharma International Tbk. --U3---1 845 850 5 0.59 66 223,100 189,047,000 1 216 ELSA Elnusa Tbk. --M2K--1 189 196 7 3.70 3,921 61,352,000 12,252,902,300 1 217 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 218 EMDE Megapolitan Developments Tbk. --U6---2 198 200 2 1.01 2 15,000 3,000,000 2 219 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,950 4,900 -50 -1.01 32 122,300 593,125,000 1 220 ENRG Energi Mega Persada Tbk. --U2---2 50 51 1 2.00 292 18,864,600 951,839,100 2 221 ENVY Envy Technologies Indonesia Tbk. --U9---2 198 185 -13 -6.57 227 1,646,900 304,676,500 2 222 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,900 1,900 0 0.00 0 0 0 2 223 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,195 1,255 60 5.02 8,533 45,424,600 56,708,944,000 1 224 ERTX Eratex Djaja Tbk. --U4---2 136 136 0 0.00 3 1,500 194,100 2 225 ESIP Sinergi Inti Plastindo Tbk. --U3---2 159 160 1 0.63 194 1,078,500 173,788,000 2 226 ESSA Surya Esa Perkasa Tbk. --M2K--1 142 139 -3 -2.11 237 2,437,100 344,305,800 1 227 ESTA Esta Multi Usaha Tbk. --U9---2 117 113 -4 -3.42 396 3,196,800 372,029,800 2 228 ESTI Ever Shine Tex Tbk. --U4---1 50 50 0 0.00 1 100 5,000 1 229 ETWA Eterindo Wahanatama Tbk --U3---1 50 50 0 0.00 3 6,300 315,000 1 230 EXCL XL Axiata Tbk. --M7BX-1 2,120 2,400 280 13.21 3,619 14,347,300 33,213,978,000 1 231 FAST Fast Food Indonesia Tbk. --U9---2 1,150 1,070 -80 -6.96 7 1,300 1,406,000 2 232 FASW Fajar Surya Wisesa Tbk. XDU3---1 6,850 6,850 0 0.00 0 0 0 1 233 FILM MD Pictures Tbk. --U9---1 142 143 1 0.70 629 5,413,500 783,219,200 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---2 123 124 1 0.81 1,227 1,743,500 219,612,800 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 55 -2 -3.51 16 46,000 2,672,500 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 82 82 0 0.00 37 83,200 6,814,100 2 240 FORU Fortune Indonesia Tbk --U9---2 87 82 -5 -5.75 3 5,200 426,500 2 241 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 242 FPNI Lotte Chemical Titan Tbk. --U3---2 79 80 1 1.27 11 17,900 1,458,000 2 243 FREN Smartfren Telecom Tbk. --U7---1 89 93 4 4.49 6,527 152,353,100 14,189,687,700 1 244 FUJI Fuji Finance Indonesia Tbk. --U8---2 102 109 7 6.86 1 100 10,900 2 245 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 0 0 0 1 246 GDST Gunawan Dianjaya Steel Tbk. --U3---2 56 57 1 1.79 42 255,400 14,082,500 2 247 GDYR Goodyear Indonesia Tbk. --U4---1 1,580 1,535 -45 -2.85 8 19,500 29,992,500 1 248 GEMA Gema Grahasarana Tbk. --U9---2 350 370 20 5.71 23 365,000 133,570,000 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 44,475 46,000 1,525 3.43 4,980 1,359,400 62,697,947,500 1 251 GGRP Gunung Raja Paksi Tbk. --U3---2 310 290 -20 -6.45 14 19,500 5,688,200 2 252 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,530 1,530 0 0.00 0 0 0 1 253 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 192 197 5 2.60 1,975 15,710,500 3,097,288,700 1 254 GJTL Gajah Tunggal Tbk. --M4---1 330 340 10 3.03 450 1,540,200 527,846,200 1 255 GLOB Global Teleshop Tbk. --U9---2 290 270 -20 -6.90 18 30,300 8,184,800 2 256 GLVA Galva Technologies Tbk. --U9---2 220 220 0 0.00 15 2,200 492,800 2 257 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 75 79 4 5.33 395 5,808,400 458,974,100 1 258 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,500 16,525 1,025 6.61 2 500 8,262,500 2 259 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 185 185 0 0.00 0 0 0 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 1,170 5 0.43 54 64,300 74,982,000 1 262 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 0 0.00 11 70,300 3,515,000 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 1 100 11,400 2 265 GTBO Garda Tujuh Buana Tbk --U2---2 75 82 7 9.33 7 1,300 108,800 2 266 GWSA Greenwood Sejahtera Tbk. --U6---1 93 99 6 6.45 21 37,900 3,734,600 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 1 100 5,000 2 269 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 149 -11 -6.88 3 10,100 1,505,900 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 2,300 2,300 0 0.00 460 1,288,000 2,976,292,000 1 273 HELI Jaya Trishindo Tbk. --U7---2 180 174 -6 -3.33 7 228,100 39,890,300 2 274 HERO Hero Supermarket Tbk. --U9---1 780 810 30 3.85 6 3,400 2,754,000 1 275 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,330 2,390 60 2.58 54 595,500 1,400,677,000 1 276 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 0 0.00 1 2,400 1,440,000 1 277 HKMU HK Metals Utama Tbk. --U9---1 88 92 4 4.55 592 8,047,500 736,810,400 1 278 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,560 1,635 75 4.81 5,255 23,258,900 37,707,505,500 1 279 HOKI Buyung Poetra Sembada Tbk. --U5K--1 740 735 -5 -0.68 1,945 25,474,300 19,046,067,500 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 75 -5 -6.25 17 10,000 751,200 1 282 HRME Menteng Heritage Realty Tbk. --U9---2 282 282 0 0.00 0 0 0 2 283 HRTA Hartadinata Abadi Tbk. --M5---1 236 246 10 4.24 46 22,600 5,586,200 1 284 HRUM Harum Energy Tbk. --M2K--1 1,375 1,375 0 0.00 46 110,600 152,126,000 1 285 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 1 100 5,000 2 286 IBFN Intan Baruprana Finance Tbk. --U8---2 286 286 0 0.00 3 1,400 400,400 2 287 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 8,200 -100 -1.20 1 100 820,000 1 288 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,900 10,200 300 3.03 5,246 6,244,900 63,836,327,500 1 289 ICON Island Concepts Indonesia Tbk. --U9---2 54 54 0 0.00 4 1,600 87,400 2 290 IDPR Indonesia Pondasi Raya Tbk. --U6---1 148 148 0 0.00 0 0 0 1 291 IFII Indonesia Fibreboard Industry Tbk. --U3---1 138 142 4 2.90 33 29,400 3,969,900 1 292 IFSH Ifishdeco Tbk. --U2---2 350 340 -10 -2.86 3 2,500 868,000 2 293 IGAR Champion Pacific Indonesia Tbk. --U3---1 234 238 4 1.71 14 5,600 1,313,000 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 0 0 0 1 296 IKAN Era Mandiri Cemerlang Tbk. --U5---2 248 272 24 9.68 559 5,467,600 1,437,589,600 2 297 IKBI Sumi Indo Kabel Tbk. --U4---2 218 222 4 1.83 6 4,000 852,800 2 298 IMAS Indomobil Sukses Internasional Tbk. --M4---1 500 520 20 4.00 389 1,310,400 677,308,500 1 299 IMJS Indomobil Multi Jasa Tbk. --M8---1 157 161 4 2.55 15 86,600 13,919,800 1 300 IMPC Impack Pratama Industri Tbk. --U3---2 1,070 1,075 5 0.47 33 691,200 741,781,000 2 301 INAF Indofarma (Persero) Tbk. --U5---1 1,075 1,100 25 2.33 1,117 2,589,100 2,846,645,500 1 302 INAI Indal Aluminium Industry Tbk. --U3---2 342 336 -6 -1.75 21 27,200 8,964,000 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 2,290 2,500 210 9.17 3,235 24,556,700 59,485,412,000 1 306 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,050 6,250 200 3.31 5,282 11,213,400 69,402,477,500 1 307 INDO Royalindo Investa Wijaya Tbk. --U6---2 57 59 2 3.51 26 119,800 6,951,600 2 308 INDR Indo-Rama Synthetics Tbk. --U4---1 2,100 2,160 60 2.86 17 5,600 11,619,000 1 309 INDS Indospring Tbk. --M4---1 1,820 1,820 0 0.00 0 0 0 1 310 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 2 200 10,000 2 311 INDY Indika Energy Tbk. --M2K--1 770 775 5 0.65 913 3,360,000 2,607,246,000 1 312 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,075 5,200 125 2.46 5,614 8,781,800 46,495,172,500 1 313 INOV Inocycle Technology Group Tbk. --M3---2 294 294 0 0.00 0 0 0 2 314 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 0 0.00 10 508,100 25,405,100 1 315 INPP Indonesian Paradise Property Tbk. --U9---2 700 700 0 0.00 16 4,500 3,194,500 2 316 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,540 3,550 10 0.28 169 1,153,000 4,092,204,000 2 317 INRU Toba Pulp Lestari Tbk. --U3---2 945 945 0 0.00 0 0 0 2 318 INTA Intraco Penta Tbk. --U9---2 308 308 0 0.00 43 75,700 22,700,400 2 319 INTD Inter Delta Tbk --U9---2 226 226 0 0.00 0 0 0 2 320 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,750 10,975 225 2.09 4,891 3,537,600 38,884,630,000 1 321 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 314 318 4 1.27 925 8,739,800 2,824,735,400 2 322 IPCM Jasa Armada Indonesia Tbk. --U7---2 172 172 0 0.00 13 2,800 480,600 2 323 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 60 61 1 1.67 29 124,800 7,625,100 1 324 IPTV MNC Vision Networks Tbk. --U9---1 398 398 0 0.00 8,563 11,272,700 4,463,384,400 1 325 IRRA Itama Ranoraya Tbk. XDU9---2 525 530 5 0.95 498 5,084,100 2,694,368,500 2 326 ISAT Indosat Tbk. --M7K--1 1,880 2,040 160 8.51 3,172 7,229,200 14,432,526,500 1 327 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 132 136 4 3.03 336 2,358,600 320,600,400 1 328 ITIC Indonesian Tobacco Tbk. --U5---2 3,960 3,960 0 0.00 1,169 1,346,500 5,339,236,000 2 329 ITMA Sumber Energi Andalan Tbk. --U9---2 440 410 -30 -6.82 125 15,346,500 6,893,197,600 2 330 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,550 7,700 150 1.99 1,751 1,106,400 8,513,170,000 1 331 JAST Jasnita Telekomindo Tbk. --U7---2 268 250 -18 -6.72 34 134,200 33,550,000 2 332 JAWA Jaya Agra Wattie Tbk. --U1---1 77 72 -5 -6.49 21 24,700 1,781,200 1 333 JAYA Armada Berjaya Trans Tbk. --U7---2 55 55 0 0.00 19 417,700 22,962,600 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---2 412 440 28 6.80 2 200 88,000 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---2 252 238 -14 -5.56 20 96,000 24,064,400 2 340 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 895 930 35 3.91 4,218 28,586,400 26,419,720,500 1 341 JRPT Jaya Real Property Tbk. --M6K--1 382 382 0 0.00 252 1,595,600 611,542,800 1 342 JSKY Sky Energy Indonesia Tbk. --U4---1 99 102 3 3.03 974 8,885,900 900,783,000 1 343 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,870 2,920 50 1.74 4,579 11,748,100 34,652,078,000 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---2 825 830 5 0.61 7 175,800 145,036,500 2 346 KAEF Kimia Farma Tbk. --M5---1 1,240 1,255 15 1.21 1,513 5,553,100 7,020,097,000 1 347 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 0 0.00 0 0 0 2 348 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 0 0.00 24 137,300 6,865,000 2 349 KBAG Karya Bersama Anugerah Tbk. --U6---2 214 266 52 24.30 3,098 27,187,000 6,733,177,600 2 350 KBLI KMI Wire & Cable Tbk. --M4K--1 380 398 18 4.74 402 1,553,100 605,111,600 1 351 KBLM Kabelindo Murni Tbk. --U4---2 256 318 62 24.22 359 1,746,500 530,372,200 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---2 640 620 -20 -3.12 11 5,100 3,221,500 2 355 KEEN Kencana Energi Lestari Tbk. --M7---1 350 350 0 0.00 18 118,000 40,206,800 1 356 KEJU Mulia Boga Raya Tbk. --U5---2 720 740 20 2.78 9 11,700 8,660,000 2 357 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 0 0.00 0 0 0 2 358 KICI Kedaung Indah Can Tbk --U5---1 172 175 3 1.74 5 103,300 18,080,500 1 359 KIJA Kawasan Industri Jababeka Tbk. --M6---1 134 139 5 3.73 138 1,272,700 177,345,800 1 360 KINO Kino Indonesia Tbk. --M5---1 2,500 2,850 350 14.00 844 2,627,000 7,231,904,000 1 361 KIOS Kioson Komersial Indonesia Tbk. --U9---2 191 191 0 0.00 2 1,300 248,300 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---1 198 198 0 0.00 7 1,200 231,100 1 364 KLBF Kalbe Farma Tbk. --M5BX-1 1,145 1,195 50 4.37 7,768 70,564,600 84,612,475,500 1 365 KMTR Kirana Megatara Tbk. --U3---2 266 266 0 0.00 9 6,400 1,626,600 2 366 KOBX Kobexindo Tractors Tbk. --U9---1 82 86 4 4.88 208 1,335,500 113,839,300 1 367 KOIN Kokoh Inti Arebama Tbk --U9---2 99 99 0 0.00 0 0 0 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---2 570 545 -25 -4.39 25 25,900 14,818,500 2 370 KOTA DMS Propertindo Tbk. --U6---1 500 500 0 0.00 17 50,400 25,192,400 1 371 KPAL Steadfast Marine Tbk. --U4---1 106 102 -4 -3.77 200 2,252,700 226,331,700 1 372 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 17 28,900 1,445,000 2 373 KPIG MNC Land Tbk. --M9---2 115 116 1 0.87 226 2,642,400 306,317,900 2 374 KRAH Grand Kartech Tbk. --U4---2 262 326 64 24.43 16 18,800 5,559,200 2 375 KRAS Krakatau Steel (Persero) Tbk. --U3---1 170 170 0 0.00 551 4,278,500 729,641,400 1 376 KREN Kresna Graha Investama Tbk. --U9---1 222 208 -14 -6.31 6,428 49,509,600 10,917,480,600 1 377 LAND Trimitra Propertindo Tbk. --U6---2 346 370 24 6.94 33 188,700 68,642,600 2 378 LAPD Leyand International Tbk. --U7---2 50 50 0 0.00 0 0 0 2 379 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 114 0 0.00 0 0 0 2 380 LCKM LCK Global Kedaton Tbk. --U7---2 314 312 -2 -0.64 4 600 184,800 2 381 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 3 800 40,000 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 2,610 2,550 -60 -2.30 1,601 449,400 1,150,680,000 1 384 LION Lion Metal Works Tbk. --U3---1 248 238 -10 -4.03 4 5,300 1,262,400 1 385 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 0 0.00 4 50,100 2,505,000 2 386 LMPI Langgeng Makmur Industri Tbk. --U5---2 78 77 -1 -1.28 7 16,300 1,227,200 2 387 LMSH Lionmesh Prima Tbk. --U3---2 234 222 -12 -5.13 4 23,000 5,108,800 2 388 LPCK Lippo Cikarang Tbk --U6---1 650 715 65 10.00 299 1,471,000 1,033,882,500 1 389 LPGI Lippo General Insurance Tbk. --U8---1 3,720 3,720 0 0.00 0 0 0 1 390 LPIN Multi Prima Sejahtera Tbk --U4---2 212 198 -14 -6.60 25 17,300 3,517,100 2 391 LPKR Lippo Karawaci Tbk. --M6K--1 144 142 -2 -1.39 1,078 12,104,900 1,728,230,600 1 392 LPLI Star Pacific Tbk --U9---2 82 77 -5 -6.10 5 2,300 177,200 2 393 LPPF Matahari Department Store Tbk. --M9XX-1 1,490 1,480 -10 -0.67 7,140 25,961,300 38,917,555,000 1 394 LPPS Lippo Securities Tbk. --U8---2 70 70 0 0.00 2 200 13,900 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--1 735 755 20 2.72 1,971 13,429,300 10,136,817,500 1 397 LTLS Lautan Luas Tbk. --U9---1 404 406 2 0.50 85 110,900 44,606,400 1 398 LUCK Sentral Mitra Informatika Tbk. --U9---2 390 384 -6 -1.54 215 489,700 188,540,200 2 399 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 0 0.00 0 0 0 2 400 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 0 0.00 1 10,000 500,000 2 401 MAIN Malindo Feedmill Tbk. --M3K--1 535 550 15 2.80 1,256 9,886,400 5,467,274,500 1 402 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 4 1,500 75,000 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 1,565 1,955 390 24.92 1,705 6,255,900 10,793,728,000 2 405 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,350 1,400 50 3.70 1 6,500 9,100,000 2 406 MAPI Mitra Adiperkasa Tbk. --M9K--1 585 650 65 11.11 3,776 21,383,100 13,450,301,000 1 407 MARI Mahaka Radio Integra Tbk. --M9---2 145 165 20 13.79 16 150,200 24,778,400 2 408 MARK Mark Dynamics Indonesia Tbk. --U3---1 342 344 2 0.58 129 1,297,700 442,459,200 1 409 MASA Multistrada Arah Sarana Tbk. --U4---1 392 392 0 0.00 0 0 0 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 1,610 10 0.62 8 7,500 12,061,000 2 412 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 330 318 -12 -3.64 431 1,870,900 601,683,400 1 413 MBTO Martina Berto Tbk. --U5---1 78 73 -5 -6.41 11 9,300 684,800 1 414 MCAS M Cash Integrasi Tbk. --U9---2 995 1,000 5 0.50 94 93,700 90,362,500 2 415 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 114 117 3 2.63 4,007 51,691,600 6,588,176,000 1 416 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 1 300 15,000 1 417 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,280 1,280 0 0.00 1,488 42,998,100 55,336,575,000 2 418 MDKI Emdeki Utama Tbk. --U3---2 171 166 -5 -2.92 14 34,600 5,888,600 2 419 MDLN Modernland Realty Tbk. --M6---1 89 92 3 3.37 870 34,130,000 3,110,849,200 1 420 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 421 MEDC Medco Energi Internasional Tbk. --M2K--1 426 446 20 4.69 3,693 64,978,000 29,049,795,800 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 1,905 1,945 40 2.10 38 36,200 70,119,000 2 424 META Nusantara Infrastructure Tbk. --U7---1 103 101 -2 -1.94 79 2,090,800 212,602,400 1 425 MFIN Mandala Multifinance Tbk. --U8---2 1,240 1,155 -85 -6.85 7 32,200 37,191,000 2 426 MFMI Multifiling Mitra Indonesia Tbk. CDU9---2 815 845 30 3.68 469 1,032,800 920,728,000 2 427 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 428 MGRO Mahkota Group Tbk. --M1K--1 630 655 25 3.97 462 5,062,400 3,287,229,000 1 429 MICE Multi Indocitra Tbk. --U9---2 330 330 0 0.00 10 4,900 1,615,400 2 430 MIDI Midi Utama Indonesia Tbk. --U9---2 1,310 1,325 15 1.15 4 400 530,000 2 431 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,885 1,830 -55 -2.92 1,009 3,063,300 5,584,228,500 1 432 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 3 12,300 615,000 2 433 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 4 4,100 205,000 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 0 0 0 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 11,300 200 1.80 48 163,500 1,841,712,500 1 438 MLIA Mulia Industrindo Tbk --U3---2 570 535 -35 -6.14 140 3,550,000 1,917,772,500 2 439 MLPL Multipolar Tbk. --M9---1 53 52 -1 -1.89 156 3,554,100 189,427,900 1 440 MLPT Multipolar Technology Tbk. --U9---1 380 368 -12 -3.16 67 125,100 44,553,600 1 441 MMLP Mega Manunggal Property Tbk. --M6---2 140 145 5 3.57 4 3,700 536,500 2 442 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,055 1,050 -5 -0.47 18,088 61,424,300 65,041,817,500 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---1 515 525 10 1.94 610 945,400 502,165,000 1 445 MPOW Megapower Makmur Tbk. --U7---2 57 60 3 5.26 42 30,800 1,813,300 2 446 MPPA Matahari Putra Prima Tbk. --U9---1 115 115 0 0.00 298 2,224,200 250,438,700 1 447 MPRO Maha Properti Indonesia Tbk. --U6---2 1,100 1,025 -75 -6.82 3 2,000 2,050,000 2 448 MRAT Mustika Ratu Tbk. --U5---1 132 132 0 0.00 20 63,500 8,242,900 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---2 332 336 4 1.20 5 10,800 3,625,600 2 451 MSKY MNC Sky Vision Tbk. --U9---1 1,155 1,150 -5 -0.43 3 6,100 7,105,000 1 452 MTDL Metrodata Electronics Tbk. --M9K--1 1,100 1,030 -70 -6.36 328 1,113,500 1,169,551,500 1 453 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 454 MTLA Metropolitan Land Tbk. --U6---1 368 376 8 2.17 7 23,300 8,258,400 1 455 MTPS Meta Epsi Tbk. --U7---2 298 280 -18 -6.04 29 67,900 19,402,200 2 456 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 0 0 0 2 457 MTSM Metro Realty Tbk. --U6---2 195 185 -10 -5.13 1 100 18,500 2 458 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 51 52 1 1.96 20 333,700 17,022,000 2 459 MYOH Samindo Resources Tbk. --U2---1 1,145 1,200 55 4.80 14 41,500 49,737,000 1 460 MYOR Mayora Indah Tbk. --M5KB-1 1,900 2,040 140 7.37 1,334 4,835,100 9,562,781,500 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 51 50 -1 -1.96 4 3,500 176,200 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---2 900 900 0 0.00 534 74,221,600 66,451,657,000 2 466 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 120 115 -5 -4.17 5 600 70,500 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---2 326 326 0 0.00 0 0 0 2 469 NIKL Pelat Timah Nusantara Tbk. --U3---1 428 432 4 0.93 392 966,400 416,869,800 1 470 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 471 NIRO City Retail Developments Tbk. --U6---2 149 139 -10 -6.71 28 1,622,700 226,275,300 2 472 NISP Bank OCBC NISP Tbk. --U8---1 745 745 0 0.00 4 700 520,500 1 473 NOBU Bank Nationalnobu Tbk. --U8---1 850 995 145 17.06 2 200 189,500 1 474 NRCA Nusa Raya Cipta Tbk. --U6---1 274 278 4 1.46 18 290,100 79,498,800 1 475 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 476 NZIA Nusantara Almazia Tbk. --U6---1 180 175 -5 -2.78 43 22,100 4,128,600 1 477 OASA Protech Mitra Perkasa Tbk. --U7---2 280 280 0 0.00 0 0 0 2 478 OCAP Onix Capital Tbk. --U9---2 100 123 23 23.00 20 36,200 3,941,900 2 479 OKAS Ancora Indonesia Resources Tbk. --U9---2 50 50 0 0.00 3 2,300 115,000 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 95 1 1.06 45 550,500 52,014,300 2 482 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 1 100 5,000 1 483 PALM Provident Agro Tbk. --U1---2 192 192 0 0.00 0 0 0 2 484 PAMG Bima Sakti Pertiwi Tbk. --U6---1 83 81 -2 -2.41 505 3,180,300 260,672,300 1 485 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 76 72 -4 -5.26 3 1,000 72,400 2 486 PANR Panorama Sentrawisata Tbk. --U9---1 60 62 2 3.33 191 1,030,200 60,369,800 1 487 PANS Panin Sekuritas Tbk. --U8---1 800 825 25 3.12 51 114,400 94,447,000 1 488 PBID Panca Budi Idaman Tbk. --U3---1 900 905 5 0.56 1 100 90,500 1 489 PBRX Pan Brothers Tbk. --M4---1 195 200 5 2.56 98 384,200 75,821,500 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---2 224 224 0 0.00 4 12,300 2,755,200 2 492 PDES Destinasi Tirta Nusantara Tbk --U9---2 830 775 -55 -6.63 1 500 387,500 2 493 PEGE Panca Global Kapital Tbk. --U9---2 183 183 0 0.00 0 0 0 2 494 PEHA Phapros Tbk. --U5---2 960 950 -10 -1.04 18 52,100 50,026,500 2 495 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 805 835 30 3.73 8,950 126,383,900 105,231,067,000 1 496 PGJO Tourindo Guide Indonesia Tbk. --U----3 93 93 0 0.00 0 0 0 3 497 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 294 304 10 3.40 1 2,500 760,000 2 498 PICO Pelangi Indah Canindo Tbk --U3---2 350 350 0 0.00 31 66,400 24,380,600 2 499 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 530 496 -34 -6.42 56 77,700 39,173,800 1 500 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 0 0 0 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 2,480 2,600 120 4.84 6 900 2,332,000 1 503 PMJS Putra Mandiri Jembar Tbk. --U9---2 129 126 -3 -2.33 15 68,200 8,737,700 2 504 PNBN Bank Pan Indonesia Tbk --M8K--1 745 795 50 6.71 316 4,297,500 3,341,030,000 1 505 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 0 0 0 1 506 PNIN Paninvest Tbk. --U8---1 700 720 20 2.86 20 12,900 9,175,000 1 507 PNLF Panin Financial Tbk. --M8K--1 187 197 10 5.35 2,797 30,157,200 5,830,008,900 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 56 55 -1 -1.79 63 144,000 7,751,200 2 510 POLI Pollux Investasi Internasional Tbk. --U6---2 1,105 1,145 40 3.62 1 100 114,500 2 511 POLL Pollux Properti Indonesia Tbk. --U6---1 6,350 7,250 900 14.17 206 297,400 1,948,790,000 1 512 POLU Golden Flower Tbk. --U4---2 1,455 1,455 0 0.00 2 200 291,000 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 3 2,100 105,000 2 515 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 600 0 0.00 1 500 300,000 2 516 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 6 25,200 1,260,000 2 517 POWR Cikarang Listrindo Tbk. --M7---2 595 610 15 2.52 92 391,000 234,454,500 2 518 PPRE PP Presisi Tbk. --U7---1 128 135 7 5.47 3,874 39,656,200 5,222,194,200 1 519 PPRO PP Properti Tbk. --U6K--1 51 51 0 0.00 3,640 64,019,000 3,334,869,500 1 520 PRAS Prima Alloy Steel Universal Tbk. --U4---1 150 150 0 0.00 8 6,000 850,000 1 521 PRDA Prodia Widyahusada Tbk. --U9---1 3,210 3,190 -20 -0.62 8 1,800 5,770,000 1 522 PRIM Royal Prima Tbk. --U9---2 280 264 -16 -5.71 16 6,900 1,908,600 2 523 PSAB J Resources Asia Pasifik Tbk. --M2---2 199 195 -4 -2.01 2,382 21,807,500 4,280,636,500 2 524 PSDN Prasidha Aneka Niaga Tbk --U5---2 111 106 -5 -4.50 1 100 10,600 2 525 PSGO Palma Serasih Tbk. --U1---2 116 118 2 1.72 7 1,600 179,900 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---1 132 132 0 0.00 25 59,000 8,015,000 1 528 PTBA Bukit Asam Tbk. --M2BX-1 1,905 1,980 75 3.94 3,845 14,020,600 27,725,154,000 1 529 PTIS Indo Straits Tbk. --U7---1 64 64 0 0.00 0 0 0 1 530 PTPP PP (Persero) Tbk. --M6XX-1 705 715 10 1.42 5,329 72,131,800 51,494,605,500 1 531 PTPW Pratama Widya Tbk. --U7---2 750 750 0 0.00 27 2,205,200 1,543,813,500 2 532 PTRO Petrosea Tbk. --M2---1 1,400 1,425 25 1.79 383 1,291,200 1,834,436,000 1 533 PTSN Sat Nusapersada Tbk --M4---1 180 181 1 0.56 158 942,000 168,150,400 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---1 208 208 0 0.00 0 0 0 1 536 PURA Putra Rajawali Kencana Tbk. --U7---2 74 99 25 33.78 6,902 101,947,600 8,889,007,100 2 537 PURE Trinitan Metals and Minerals Tbk. --U3---1 100 105 5 5.00 415 2,866,100 300,300,000 1 538 PWON Pakuwon Jati Tbk. --M6B3-1 406 424 18 4.43 6,421 89,414,300 37,596,325,400 1 539 PYFA Pyridam Farma Tbk --U5---2 190 189 -1 -0.53 33 22,700 4,249,200 2 540 PZZA Sarimelati Kencana Tbk. --U9---1 575 600 25 4.35 311 1,287,400 780,800,000 1 541 RAJA Rukun Raharja Tbk. --M7---1 95 97 2 2.11 2,112 29,693,700 2,938,769,800 1 542 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 545 575 30 5.50 2,468 18,846,700 10,694,307,500 1 543 RANC Supra Boga Lestari Tbk. --U9---1 280 310 30 10.71 19 272,300 82,496,600 1 544 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 1 100 5,000 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 77 -5 -6.10 16,567 465,621,100 37,104,635,200 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---1 117 117 0 0.00 11 2,200 252,700 1 549 RIGS Rig Tenders Indonesia Tbk. --U7---2 220 224 4 1.82 2 200 44,400 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---2 434 430 -4 -0.92 114 414,100 180,133,200 2 552 RMBA Bentoel Internasional Investama Tbk. --U5---1 252 252 0 0.00 5 600 148,200 1 553 RODA Pikko Land Development Tbk. --U6---2 50 50 0 0.00 2 59,300 2,965,000 2 554 RONY Aesler Grup Internasional Tbk. --U9---2 380 354 -26 -6.84 156 679,600 254,075,400 2 555 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,235 1,250 15 1.21 58 979,200 1,223,427,000 1 556 RUIS Radiant Utama Interinsco Tbk. --U2---2 182 182 0 0.00 43 5,700 1,129,100 2 557 SAFE Steady Safe Tbk --U7---2 270 252 -18 -6.67 52 236,900 60,118,200 2 558 SAME Sarana Meditama Metropolitan Tbk. --M9---2 135 134 -1 -0.74 5 9,400 1,215,300 2 559 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 366 372 6 1.64 71 618,700 226,897,000 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 25,000 1,250,000 2 562 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 147 137 -10 -6.80 1,383 6,647,800 916,002,800 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 9,050 9,200 150 1.66 3 1,200 11,040,000 1 565 SCMA Surya Citra Media Tbk. --M9XX-1 820 855 35 4.27 4,585 36,826,200 31,528,742,000 1 566 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 29,000 0 0.00 0 0 0 2 567 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 0 0.00 1 100 5,000 2 568 SDPC Millennium Pharmacon International Tbk. --U9---1 80 88 8 10.00 70 159,900 14,058,000 1 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 880 1,045 165 18.75 2 200 213,500 1 570 SFAN Surya Fajar Capital Tbk. --U9---2 725 715 -10 -1.38 4 3,400 2,442,500 2 571 SGRO Sampoerna Agro Tbk. --U1---1 2,490 2,500 10 0.40 12 20,000 49,980,000 1 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,350 3,350 0 0.00 1 3,500 11,725,000 2 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 665 660 -5 -0.75 63 384,300 253,861,000 2 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. CDM5K--1 1,145 1,190 45 3.93 1,985 4,556,600 5,367,237,000 1 575 SILO Siloam International Hospitals Tbk. --M9K--1 4,900 5,000 100 2.04 236 152,800 750,705,000 1 576 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 577 SIMP Salim Ivomas Pratama Tbk. --M1---1 236 234 -2 -0.85 161 2,265,100 536,852,200 1 578 SINI Singaraja Putra Tbk. --U3---2 1,295 1,295 0 0.00 0 0 0 2 579 SIPD Sierad Produce Tbk. --U3---2 850 865 15 1.76 17 30,800 25,877,000 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---2 420 420 0 0.00 49 365,700 160,859,000 2 583 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 51 0 0.00 0 0 0 2 584 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,650 4,750 100 2.15 44 230,600 1,088,918,000 2 585 SMAR Smart Tbk. --U1---2 3,050 3,000 -50 -1.64 1 200 600,000 2 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 286 290 4 1.40 876 6,254,800 1,845,961,400 1 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 850 850 0 0.00 15 3,200 2,853,000 1 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 85 80 -5 -5.88 16 157,300 12,595,900 2 589 SMDR Samudera Indonesia Tbk. --U7---1 139 145 6 4.32 21 55,100 7,848,400 1 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,650 6,475 -175 -2.63 8,861 18,848,400 124,229,182,500 1 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 184 180 -4 -2.17 15 41,000 7,193,500 1 592 SMMA Sinarmas Multiartha Tbk. --U8---1 12,800 12,500 -300 -2.34 1 100 1,250,000 1 593 SMMT Golden Eagle Energy Tbk. --U2---2 83 83 0 0.00 10 19,000 1,503,600 2 594 SMRA Summarecon Agung Tbk. --M6K--1 484 496 12 2.48 4,638 46,919,100 23,664,601,300 1 595 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 596 SMSM Selamat Sempurna Tbk. --U4K--1 1,265 1,310 45 3.56 672 2,139,100 2,811,532,500 1 597 SOCI Soechi Lines Tbk. --M7---1 118 119 1 0.85 592 8,217,000 975,826,100 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---2 420 420 0 0.00 0 0 0 2 600 SOTS Satria Mega Kencana Tbk. --U9---2 197 197 0 0.00 1 100 19,700 2 601 SPMA Suparma Tbk. --U3---1 280 262 -18 -6.43 5 2,000 545,600 1 602 SPTO Surya Pertiwi Tbk. --M9K--2 535 510 -25 -4.67 24 157,800 83,547,500 2 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 212 212 0 0.00 429 3,441,500 735,677,200 2 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 167 170 3 1.80 16 73,900 12,524,300 1 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 158 163 5 3.16 1,040 15,619,100 2,542,241,400 1 606 SRSN Indo Acidatama Tbk --U3---1 65 61 -4 -6.15 194 9,793,900 601,506,400 1 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,040 3,000 -40 -1.32 47 41,700 125,122,000 2 608 SSIA Surya Semesta Internusa Tbk. --M6K--1 336 344 8 2.38 1,086 40,910,700 14,360,783,400 1 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 975 955 -20 -2.05 421 11,050,000 10,508,319,500 1 610 SSTM Sunson Textile Manufacture Tbk --U4---2 500 492 -8 -1.60 1 100 49,200 2 611 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 0 0.00 4 8,200 1,131,800 1 612 STTP Siantar Top Tbk. --U5---2 10,600 10,600 0 0.00 0 0 0 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 0 0 0 2 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 98 98 0 0.00 36 194,800 19,168,700 2 618 TALF Tunas Alfin Tbk. --U3---2 260 260 0 0.00 0 0 0 2 619 TAMA Lancartama Sejati Tbk. --U6---2 142 140 -2 -1.41 19 47,000 6,547,300 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 0 0 0 1 623 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 990 1,065 75 7.58 3,010 51,294,900 53,966,072,000 1 624 TBLA Tunas Baru Lampung Tbk. --M5---1 500 525 25 5.00 347 1,337,400 694,253,000 1 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 645 645 0 0.00 0 0 0 2 626 TCID Mandom Indonesia Tbk. --U5---1 9,400 9,400 0 0.00 0 0 0 1 627 TCPI Transcoal Pacific Tbk. --U7---2 4,670 4,680 10 0.21 8,536 10,719,900 50,572,661,000 2 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 142 135 -7 -4.93 67 314,900 42,992,000 1 629 TEBE Dana Brata Luhur Tbk. --M7---2 1,605 1,600 -5 -0.31 3 1,800 2,880,000 2 630 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 147 145 -2 -1.36 2,322 48,139,100 7,070,789,100 1 631 TFAS Telefast Indonesia Tbk. --U9---2 177 180 3 1.69 21 86,300 15,299,900 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 5,075 5,075 0 0.00 0 0 0 2 634 TGRA Terregra Asia Energy Tbk. --U7---1 80 75 -5 -6.25 475 3,052,400 232,500,400 1 635 TIFA Tifa Finance Tbk. --U8---2 185 185 0 0.00 0 0 0 2 636 TINS Timah Tbk. --M2K--1 480 490 10 2.08 2,036 16,336,500 7,998,067,200 1 637 TIRA Tira Austenite Tbk --U9---2 274 272 -2 -0.73 6 16,600 4,515,200 2 638 TIRT Tirta Mahakam Resources Tbk --U3---1 55 55 0 0.00 8 720,000 39,600,000 1 639 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,920 5,275 355 7.22 3,778 4,821,900 25,299,077,500 1 640 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,000 3,230 230 7.67 13,703 127,860,400 408,541,183,000 1 641 TMAS Temas Tbk. --M7---1 101 97 -4 -3.96 355 4,613,300 457,775,000 1 642 TMPO Tempo Intimedia Tbk. --U9---2 150 150 0 0.00 0 0 0 2 643 TNCA Trimuda Nuansa Citra Tbk. --U7---2 202 212 10 4.95 1 100 21,200 2 644 TOBA Toba Bara Sejahtra Tbk. --U2---1 356 356 0 0.00 7 90,000 31,900,000 1 645 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 9 6,000 300,000 1 646 TOTL Total Bangun Persada Tbk. --M6---1 292 292 0 0.00 81 535,600 156,463,000 1 647 TOTO Surya Toto Indonesia Tbk. --U3---2 210 214 4 1.90 9 3,700 794,000 2 648 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 810 880 70 8.64 7,508 125,781,400 107,952,014,500 1 649 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,700 7,900 200 2.60 620 2,155,600 16,819,800,000 2 650 TPMA Trans Power Marine Tbk. --U7---2 296 292 -4 -1.35 22 46,800 13,291,400 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---1 114 124 10 8.77 10 23,000 2,745,000 1 654 TRIN Perintis Triniti Properti Tbk. --U6---2 228 228 0 0.00 551 10,165,300 2,287,799,400 2 655 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 656 TRIS Trisula International Tbk. --U4---2 280 280 0 0.00 311 2,105,000 587,868,600 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 98 99 1 1.02 18 438,400 43,123,900 2 659 TRUS Trust Finance Indonesia Tbk --U8---2 334 346 12 3.59 1 100 34,600 2 660 TSPC Tempo Scan Pacific Tbk. --U5---1 1,175 1,195 20 1.70 18 12,000 14,377,500 1 661 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,250 3,250 0 0.00 3 1,100 3,575,000 2 662 TURI Tunas Ridean Tbk. --U9---1 1,320 1,370 50 3.79 11 326,700 443,277,500 1 663 UCID Uni-Charm Indonesia Tbk. --U4---1 1,230 1,285 55 4.47 367 533,100 678,202,000 1 664 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,395 1,395 0 0.00 181 201,900 282,285,500 1 665 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,900 3,000 100 3.45 1 200 600,000 1 666 UNIT Nusantara Inti Corpora Tbk --U4---2 143 141 -2 -1.40 23 220,600 29,745,300 2 667 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 56 55 -1 -1.79 63 260,300 14,393,700 1 668 UNTR United Tractors Tbk. --M9BX-1 16,625 17,325 700 4.21 6,498 3,344,800 57,904,927,500 1 669 UNVR Unilever Indonesia Tbk. --M5BX-1 6,650 6,875 225 3.38 6,241 11,696,600 80,399,727,500 1 670 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,770 1,765 -5 -0.28 13 157,300 278,399,500 2 671 VICO Victoria Investama Tbk. --U8---1 96 96 0 0.00 11 8,400 795,000 1 672 VINS Victoria Insurance Tbk. --U8---2 101 109 8 7.92 194 49,600 5,399,200 2 673 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 4 700 35,000 1 674 VOKS Voksel Electric Tbk. --U4---1 272 268 -4 -1.47 22 13,300 3,482,800 1 675 VRNA Verena Multi Finance Tbk. --U8---2 130 140 10 7.69 1 100 14,000 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--1 165 171 6 3.64 1,174 14,625,700 2,495,536,400 1 678 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 85 86 1 1.18 150 868,900 73,885,800 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---1 112 124 12 10.71 2,152 25,520,900 3,256,702,500 1 681 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,065 1,075 10 0.94 5,041 31,498,300 34,215,540,500 1 682 WINS Wintermar Offshore Marine Tbk. --U7---1 83 83 0 0.00 6 75,700 6,283,100 1 683 WOMF Wahana Ottomitra Multiartha Tbk. XDU8---1 198 198 0 0.00 23 97,800 19,345,000 1 684 WOOD Integra Indocabinet Tbk. --M5K--1 270 300 30 11.11 449 6,767,900 1,921,685,400 1 685 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 0 0.00 11 48,500 2,425,000 2 686 WSBP Waskita Beton Precast Tbk. --M3K--1 155 159 4 2.58 1,852 30,449,800 4,850,178,700 1 687 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 610 625 15 2.46 3,792 39,751,400 25,012,993,000 1 688 WTON Wijaya Karya Beton Tbk. XDM3K--1 238 242 4 1.68 916 10,609,700 2,576,495,200 1 689 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 5 3,100 155,000 2 690 YPAS Yanaprima Hastapersada Tbk --U3---2 226 226 0 0.00 0 0 0 2 691 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 190 182 -8 -4.21 2 400 73,000 2 692 ZBRA Zebra Nusantara Tbk --U9---2 50 50 0 0.00 0 0 0 2 693 ZINC Kapuas Prima Coal Tbk. --U2---2 175 188 13 7.43 1,796 91,459,800 16,744,389,900 2 694 ZONE Mega Perintis Tbk. --U4---2 420 420 0 0.00 9 9,200 3,864,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------