STOCK QUOTATION ------------------- DATE : Tuesday, 21 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 6,550 6,100 -450 -6.87 1,509 4,120,800 25,326,070,000 1 2 ABBA Mahaka Media Tbk. --U9---2 51 51 0 0.00 78 1,966,000 98,702,800 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 1,310 1,280 -30 -2.29 4,217 12,482,600 15,966,674,000 1 6 ACST Acset Indonusa Tbk. --U6---1 274 256 -18 -6.57 445 3,147,000 819,357,000 1 7 ADES Akasha Wira International Tbk. --U5---2 710 705 -5 -0.70 43 116,900 79,670,000 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 615 585 -30 -4.88 1,003 12,538,500 7,521,041,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 6,375 5,975 -400 -6.27 825 651,500 3,931,937,500 1 10 ADMG Polychem Indonesia Tbk --U3---1 102 99 -3 -2.94 43 114,800 11,545,700 1 11 ADRO Adaro Energy Tbk. --M2BX-1 985 930 -55 -5.58 6,839 45,011,700 41,795,974,500 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 452 450 -2 -0.44 29 231,300 100,712,800 2 13 AGII Aneka Gas Industri Tbk. --M3---1 416 416 0 0.00 122 753,600 315,262,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 102 99 -3 -2.94 309 2,705,500 268,868,400 1 15 AGRS Bank IBK Indonesia Tbk. XRU8---2 135 128 -7 -5.19 7 2,900 373,300 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 0 0.00 1 100 5,000 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 0 0 0 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 360 360 0 0.00 0 0 0 2 21 AKRA AKR Corporindo Tbk. --M9XX-1 1,865 1,775 -90 -4.83 2,385 18,528,900 33,515,958,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 214 200 -14 -6.54 62 48,500 9,762,800 2 23 ALDO Alkindo Naratama Tbk. --U3---2 430 430 0 0.00 0 0 0 2 24 ALKA Alakasa Industrindo Tbk --U3---2 358 440 82 22.91 7 3,200 1,170,800 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 258 240 -18 -6.98 2 200 49,600 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---2 292 278 -14 -4.79 4 1,400 382,400 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 206 204 -2 -0.97 79 171,100 33,887,100 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 175 172 -3 -1.71 22 19,300 3,182,800 2 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,730 2,730 0 0.00 0 0 0 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 378 378 0 0.00 0 0 0 2 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,130 2,130 0 0.00 1 500 1,065,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 850 850 0 0.00 21 7,200 5,964,500 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 4 32,100 1,605,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 520 500 -20 -3.85 5 3,100 1,563,500 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 500 482 -18 -3.60 8,090 92,065,100 44,533,808,000 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 130 121 -9 -6.92 21 31,100 3,803,900 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 720 720 0 0.00 144 473,300 341,540,000 2 39 APII Arita Prima Indonesia Tbk. --U9---2 200 200 0 0.00 0 0 0 2 40 APLI Asiaplast Industries Tbk. --U3---1 110 110 0 0.00 0 0 0 1 41 APLN Agung Podomoro Land Tbk. --M6K--1 104 98 -6 -5.77 373 5,110,800 508,524,600 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---1 378 378 0 0.00 34 120,500 45,498,600 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---2 940 900 -40 -4.26 53 87,000 78,459,500 2 50 ASBI Asuransi Bintang Tbk. --U8---2 260 260 0 0.00 0 0 0 2 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 940 920 -20 -2.13 15 16,200 14,951,000 1 52 ASGR Astra Graphia Tbk. --U9---1 810 790 -20 -2.47 33 48,700 38,685,500 1 53 ASII Astra International Tbk. --M4BX-1 3,720 3,640 -80 -2.15 8,693 36,590,700 133,080,122,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 108 106 -2 -1.85 19 26,100 2,662,100 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,185 1,175 -10 -0.84 7 5,800 6,834,000 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 396 390 -6 -1.52 167 14,676,200 5,779,594,200 2 57 ASRI Alam Sutera Realty Tbk. --M6---1 114 108 -6 -5.26 899 12,263,200 1,338,230,200 1 58 ASRM Asuransi Ramayana Tbk. --U8---2 2,000 2,000 0 0.00 6 1,400 2,659,000 2 59 ASSA Adi Sarana Armada Tbk. --M7K--1 354 330 -24 -6.78 265 6,526,700 2,169,301,400 1 60 ATIC Anabatic Technologies Tbk. --U9---1 720 720 0 0.00 0 0 0 1 61 AUTO Astra Otoparts Tbk. --M4---1 825 800 -25 -3.03 171 357,400 284,736,000 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 0 0.00 3 15,500 775,000 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 2 300 15,000 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 420 420 0 0.00 39 402,900 164,117,800 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 55 53 -2 -3.64 11 64,600 3,424,300 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 685 645 -40 -5.84 1 500 322,500 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 6 1,000 50,000 2 69 BATA Sepatu Bata Tbk. --U4---1 615 615 0 0.00 3 500 308,000 1 70 BAYU Bayu Buana Tbk --U9---2 965 955 -10 -1.04 1 500 477,500 2 71 BBCA Bank Central Asia Tbk. --M8B3-1 26,775 25,800 -975 -3.64 19,102 14,686,200 383,343,797,500 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 75 75 0 0.00 33 600,600 42,910,700 2 73 BBKP Bank Bukopin Tbk. --M8---1 118 116 -2 -1.69 397 4,631,300 535,933,400 1 74 BBLD Buana Finance Tbk. --U8---2 430 410 -20 -4.65 6 3,000 1,204,600 2 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,100 1,095 -5 -0.45 32 1,868,100 2,036,502,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,100 4,030 -70 -1.71 5,416 20,857,600 83,991,024,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,780 2,720 -60 -2.16 20,053 132,873,300 361,913,561,000 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---2 198 185 -13 -6.57 41 310,600 57,484,400 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 915 880 -35 -3.83 3,769 32,611,900 28,885,876,000 1 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 274 256 -18 -6.57 12 79,100 20,289,600 1 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 175 174 -1 -0.57 67 592,400 100,630,700 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 50,300 2,515,000 2 85 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,240 2,230 -10 -0.45 786 1,663,100 3,662,422,000 1 86 BEEF Estika Tata Tiara Tbk. --M1---2 230 218 -12 -5.22 156 1,428,100 310,079,000 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 5 1,900 95,000 2 88 BELL Trisula Textile Industries Tbk. --U4---2 715 695 -20 -2.80 30 38,200 26,449,500 2 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 240 236 -4 -1.67 372 16,183,100 3,779,360,000 2 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 157 147 -10 -6.37 728 18,967,400 2,813,862,500 1 91 BFIN BFI Finance Indonesia Tbk. --M8---2 324 316 -8 -2.47 28 549,500 175,733,400 2 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 9 70,700 3,535,000 2 93 BHAT Bhakti Multi Artha Tbk. --U8---2 290 280 -10 -3.45 859 4,790,500 1,365,923,000 2 94 BHIT MNC Investama Tbk. --M9---1 52 50 -2 -3.85 152 3,673,000 186,024,900 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---1 970 940 -30 -3.09 1 100 94,000 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 9 263,000 13,150,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 0 0 0 2 100 BIRD Blue Bird Tbk. --M7---1 975 1,000 25 2.56 199 394,300 388,119,000 1 101 BISI BISI International Tbk. --U1---1 880 870 -10 -1.14 37 30,700 26,475,000 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 935 940 5 0.53 1,957 10,278,200 9,612,174,000 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 540 540 0 0.00 573 4,260,700 2,285,928,500 1 104 BKDP Bukit Darmo Property Tbk --U6---2 51 50 -1 -1.96 8 230,100 11,505,000 2 105 BKSL Sentul City Tbk. --U6K--1 50 50 0 0.00 20 669,600 33,480,000 1 106 BKSW Bank QNB Indonesia Tbk. --U8---2 66 65 -1 -1.52 33 165,700 10,729,200 2 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 1 1,000 50,000 1 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 3,250 0 0.00 0 0 0 2 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 480 478 -2 -0.42 91 92,900 44,401,800 2 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 372 346 -26 -6.99 15 41,000 14,186,000 2 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,370 4,350 -20 -0.46 10,018 46,101,600 199,567,115,000 1 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 51 -1 -1.92 7 13,600 681,300 1 113 BMTR Global Mediacom Tbk. --M9K--1 224 210 -14 -6.25 1,173 16,696,900 3,534,883,600 1 114 BNBA Bank Bumi Arta Tbk. --U8---1 286 286 0 0.00 11 18,900 5,431,600 1 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 2 30,100 1,505,000 2 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 715 665 -50 -6.99 1,164 7,145,700 4,769,383,000 1 117 BNII Bank Maybank Indonesia Tbk. XDU8---1 148 142 -6 -4.05 225 494,800 70,641,600 1 118 BNLI Bank Permata Tbk. --M8K--1 1,255 1,205 -50 -3.98 1,042 21,254,700 25,560,185,000 1 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,540 1,545 5 0.32 24 85,800 132,524,500 2 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 132 139 7 5.30 12 112,600 14,804,900 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---2 109 102 -7 -6.42 33 85,600 8,731,200 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 83 78 -5 -6.02 12 29,200 2,282,400 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---1 196 192 -4 -2.04 1,012 7,599,000 1,452,827,200 1 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 6 20,600 1,030,000 2 129 BRNA Berlina Tbk. --U3---2 1,000 1,000 0 0.00 0 0 0 2 130 BRPT Barito Pacific Tbk. --M3XX-1 965 1,015 50 5.18 7,327 81,126,200 80,591,614,500 1 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 745 695 -50 -6.71 3,340 30,683,600 21,576,673,500 1 132 BSIM Bank Sinarmas Tbk. --U8---1 460 482 22 4.78 4 500 235,000 1 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,670 1,555 -115 -6.89 12 19,900 31,144,500 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 0 0 0 2 136 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. --U3---2 163 153 -10 -6.13 5 9,200 1,418,600 2 138 BTPN Bank BTPN Tbk. --U8---1 1,855 1,835 -20 -1.08 27 11,100 20,127,500 1 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,200 2,050 -150 -6.82 11,132 33,292,900 69,440,221,000 1 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 86 -2 -2.27 34 171,400 14,793,200 1 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 950 1,005 55 5.79 7 1,700 1,701,000 2 142 BULL Buana Lintas Lautan Tbk. --M7---1 157 154 -3 -1.91 1,830 111,027,000 17,449,080,000 1 143 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 60 280,800 14,040,000 2 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 60 56 -4 -6.67 5 4,900 280,400 2 145 BVIC Bank Victoria International Tbk. --U8---1 56 56 0 0.00 16 198,000 11,002,500 1 146 BWPT Eagle High Plantations Tbk. --U1---1 80 78 -2 -2.50 417 9,205,300 717,376,500 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 3,626 54,217,700 3,090,568,300 2 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 198 187 -11 -5.56 343 1,708,400 343,121,000 1 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 206 206 0 0.00 0 0 0 2 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 306 304 -2 -0.65 424 14,379,700 4,362,922,200 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 55 52 -3 -5.45 268 17,700,200 920,994,400 1 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 0 0.00 21 25,700 9,681,000 2 154 CASS Cardig Aero Services Tbk. --U7---2 540 530 -10 -1.85 1 100 53,000 2 155 CBMF Cahaya Bintang Medan Tbk. --U5---2 177 167 -10 -5.65 25 22,500 3,768,600 2 156 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 242 250 8 3.31 170 1,989,500 493,090,200 2 157 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,525 1,450 -75 -4.92 40 227,200 339,494,500 1 158 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 56 59 3 5.36 2,745 51,782,800 3,179,369,200 2 159 CFIN Clipan Finance Indonesia Tbk. --U8---1 183 174 -9 -4.92 60 281,300 49,620,900 1 160 CINT Chitose Internasional Tbk. --U5---2 270 270 0 0.00 19 166,800 44,117,800 2 161 CITA Cita Mineral Investindo Tbk. --U2---2 1,700 1,650 -50 -2.94 2 10,000 16,500,000 2 162 CITY Natura City Developments Tbk. --U6---1 56 56 0 0.00 0 0 0 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 2,530 2,450 -80 -3.16 32 55,700 142,094,000 2 165 CLEO Sariguna Primatirta Tbk. --M5K--1 422 408 -14 -3.32 662 4,663,500 1,921,007,200 1 166 CLPI Colorpak Indonesia Tbk. --U9---2 635 605 -30 -4.72 11 13,700 8,168,500 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 0 0 0 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---2 252 238 -14 -5.56 2 2,100 499,800 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 1 55,600 2,780,000 2 174 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,050 3,940 -110 -2.72 6,500 10,542,400 41,606,005,000 1 175 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 3 31,200 1,560,000 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 1 200 70,000 1 178 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 321 48,800 2,440,000 2 179 CSMI Cipta Selera Murni Tbk. --U9---2 183 172 -11 -6.01 113 363,500 63,011,100 2 180 CSRA Cisadane Sawit Raya Tbk. --U1---2 268 278 10 3.73 254 1,600,900 418,145,800 2 181 CTBN Citra Tubindo Tbk. --U3---1 2,450 2,450 0 0.00 0 0 0 1 182 CTRA Ciputra Development Tbk. --M6XX-1 585 550 -35 -5.98 2,318 27,699,600 15,272,411,000 1 183 CTTH Citatah Tbk. --U2---2 50 50 0 0.00 5 2,300 118,000 2 184 DADA Diamond Citra Propertindo Tbk. --U6---2 356 332 -24 -6.74 50 235,000 78,624,200 2 185 DART Duta Anggada Realty Tbk. --U6---1 290 290 0 0.00 2 1,000 290,000 1 186 DAYA Duta Intidaya Tbk. --U9---2 600 600 0 0.00 0 0 0 2 187 DEAL Dewata Freightinternational Tbk. --U7---2 121 120 -1 -0.83 681 6,250,400 759,461,000 2 188 DEFI Danasupra Erapacific Tbk. --U8---2 1,850 1,840 -10 -0.54 14 11,200 20,631,500 2 189 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 1 100 5,000 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 1 1,200 2,040,000 2 193 DILD Intiland Development Tbk. --U6---1 240 236 -4 -1.67 109 253,500 58,255,400 1 194 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 790 735 -55 -6.96 93 484,300 360,347,500 2 195 DKFT Central Omega Resources Tbk. --M2---2 95 91 -4 -4.21 185 1,394,600 128,309,600 2 196 DLTA Delta Djakarta Tbk. --U5---1 4,750 4,660 -90 -1.89 3 300 1,396,000 1 197 DMAS Puradelta Lestari Tbk. CDM6K--1 190 185 -5 -2.63 3,892 159,323,900 29,734,906,500 1 198 DMMX Digital Mediatama Maxima Tbk. --U9---2 98 98 0 0.00 12,185 196,189,600 20,779,856,200 2 199 DMND Diamond Food Indonesia Tbk. --U5---1 950 950 0 0.00 10 20,300 18,803,000 1 200 DNAR Bank Oke Indonesia Tbk. --U8---1 294 294 0 0.00 0 0 0 1 201 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,480 3,480 0 0.00 1 500 1,740,000 2 202 DOID Delta Dunia Makmur Tbk. --M2---1 157 147 -10 -6.37 1,610 42,660,700 6,301,665,900 1 203 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 186 177 -9 -4.84 1 100 17,700 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 75 79 4 5.33 61 125,100 9,778,000 1 206 DSNG Dharma Satya Nusantara Tbk. --M1---1 320 318 -2 -0.62 43 1,288,500 410,618,200 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---1 400 380 -20 -5.00 74 217,300 83,440,600 1 209 DUTI Duta Pertiwi Tbk --U6---2 4,750 4,750 0 0.00 0 0 0 2 210 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,160 2,180 20 0.93 15 162,100 351,146,000 1 211 DWGL Dwi Guna Laksana Tbk. --U9---2 232 218 -14 -6.03 4 2,500 592,400 2 212 DYAN Dyandra Media International Tbk. --M9---1 50 50 0 0.00 3 3,300 165,000 1 213 EAST Eastparc Hotel Tbk. --M9---2 63 63 0 0.00 257 9,856,500 591,565,400 2 214 ECII Electronic City Indonesia Tbk. --U9---2 670 670 0 0.00 3 2,500 1,675,000 2 215 EKAD Ekadharma International Tbk. --U3---1 870 870 0 0.00 63 118,200 100,339,000 1 216 ELSA Elnusa Tbk. --M2K--1 194 183 -11 -5.67 3,003 43,137,500 7,933,236,500 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 4,790 4,840 50 1.04 13 4,100 19,670,000 1 220 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 18 470,500 23,525,000 2 221 ENVY Envy Technologies Indonesia Tbk. --U9---2 173 161 -12 -6.94 124 303,700 48,895,700 2 222 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 1,850 0 0.00 2 3,200 5,920,000 2 223 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,225 1,190 -35 -2.86 3,681 19,177,600 22,929,072,000 1 224 ERTX Eratex Djaja Tbk. --U4---2 127 120 -7 -5.51 10 12,300 1,493,100 2 225 ESIP Sinergi Inti Plastindo Tbk. --U3---2 159 160 1 0.63 23 132,200 20,631,600 2 226 ESSA Surya Esa Perkasa Tbk. --M2K--1 137 131 -6 -4.38 131 509,800 67,914,200 1 227 ESTA Esta Multi Usaha Tbk. --U9---2 109 110 1 0.92 2,413 33,310,500 3,832,754,800 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 0 0 0 1 230 EXCL XL Axiata Tbk. --M7BX-1 2,350 2,300 -50 -2.13 2,801 14,017,300 32,189,254,000 1 231 FAST Fast Food Indonesia Tbk. --U9---2 1,070 1,070 0 0.00 3 500 535,000 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---1 135 126 -9 -6.67 835 18,422,700 2,330,072,500 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---2 123 116 -7 -5.69 456 748,700 88,862,000 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 55 53 -2 -3.64 12 2,500 135,000 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 81 81 0 0.00 28 21,700 1,759,500 2 240 FORU Fortune Indonesia Tbk --U9---2 82 82 0 0.00 0 0 0 2 241 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 0 0.00 3 400 20,000 1 242 FPNI Lotte Chemical Titan Tbk. --U3---2 76 77 1 1.32 58 239,700 18,393,700 2 243 FREN Smartfren Telecom Tbk. --U7---1 99 101 2 2.02 4,899 148,409,700 14,701,346,600 1 244 FUJI Fuji Finance Indonesia Tbk. --U8---2 103 100 -3 -2.91 8 7,400 747,300 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 57 56 -1 -1.75 9 37,800 2,090,800 2 247 GDYR Goodyear Indonesia Tbk. --U4---1 1,580 1,620 40 2.53 7 20,000 31,485,500 1 248 GEMA Gema Grahasarana Tbk. --U9---2 364 344 -20 -5.49 20 113,600 38,881,200 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 44,600 43,200 -1,400 -3.14 6,464 1,738,500 74,560,165,000 1 251 GGRP Gunung Raja Paksi Tbk. --U3---2 290 272 -18 -6.21 10 7,700 2,083,200 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--1 193 183 -10 -5.18 1,434 13,348,800 2,478,419,000 1 254 GJTL Gajah Tunggal Tbk. --M4---1 334 316 -18 -5.39 268 1,613,300 511,756,000 1 255 GLOB Global Teleshop Tbk. --U9---2 288 268 -20 -6.94 9 76,700 20,555,600 2 256 GLVA Galva Technologies Tbk. --U9---2 226 230 4 1.77 10 2,200 510,400 2 257 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 77 74 -3 -3.90 303 2,727,700 202,776,400 1 258 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,600 17,600 0 0.00 0 0 0 2 259 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 185 181 -4 -2.16 5 1,800 326,100 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 1,170 1,200 30 2.56 98 134,000 157,597,000 1 262 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 0 0.00 8 43,100 2,155,000 1 263 GREN Evergreen Invesco Tbk. --U9---1 328 328 0 0.00 0 0 0 1 264 GSMF Equity Development Investment Tbk. --U8---2 112 112 0 0.00 0 0 0 2 265 GTBO Garda Tujuh Buana Tbk --U2---2 82 77 -5 -6.10 8 3,900 301,300 2 266 GWSA Greenwood Sejahtera Tbk. --U6---1 100 94 -6 -6.00 20 117,500 11,285,500 1 267 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 2 75,100 3,755,000 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---1 159 155 -4 -2.52 4 500 77,100 1 270 HDIT Hensel Davest Indonesia Tbk. --U9---1 605 600 -5 -0.83 1 1,000 600,000 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 2,430 2,390 -40 -1.65 199 132,100 315,737,000 1 273 HELI Jaya Trishindo Tbk. --U7---2 181 185 4 2.21 25 8,200 1,547,600 2 274 HERO Hero Supermarket Tbk. --U9---1 800 790 -10 -1.25 1 100 79,000 1 275 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,440 2,330 -110 -4.51 144 219,600 519,735,000 1 276 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 0 0.00 1 2,600 1,560,000 1 277 HKMU HK Metals Utama Tbk. --U9---1 87 82 -5 -5.75 1,273 19,882,000 1,668,200,600 1 278 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,590 1,570 -20 -1.26 4,931 17,983,500 28,195,773,000 1 279 HOKI Buyung Poetra Sembada Tbk. --U5K--1 720 690 -30 -4.17 905 10,112,700 7,051,869,500 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 75 75 0 0.00 0 0 0 1 282 HRME Menteng Heritage Realty Tbk. --U9---2 264 246 -18 -6.82 34 55,800 13,726,800 2 283 HRTA Hartadinata Abadi Tbk. --M5---1 250 244 -6 -2.40 53 52,600 12,493,400 1 284 HRUM Harum Energy Tbk. --M2K--1 1,375 1,330 -45 -3.27 47 232,100 309,961,000 1 285 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 1 93,300 4,665,000 2 286 IBFN Intan Baruprana Finance Tbk. --U8---2 286 286 0 0.00 13 182,900 52,309,400 2 287 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 8,200 0 0.00 0 0 0 1 288 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,075 9,975 -100 -0.99 2,372 2,472,900 24,747,040,000 1 289 ICON Island Concepts Indonesia Tbk. --U9---2 52 60 8 15.38 15 40,400 2,328,700 2 290 IDPR Indonesia Pondasi Raya Tbk. --U6---1 150 140 -10 -6.67 111 1,176,400 165,157,700 1 291 IFII Indonesia Fibreboard Industry Tbk. --U3---1 136 133 -3 -2.21 8 19,900 2,656,400 1 292 IFSH Ifishdeco Tbk. --U2---2 340 340 0 0.00 0 0 0 2 293 IGAR Champion Pacific Indonesia Tbk. --U3---1 232 236 4 1.72 5 2,100 498,200 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 4 1,300 65,000 1 296 IKAN Era Mandiri Cemerlang Tbk. --U5---2 266 286 20 7.52 591 4,951,300 1,370,187,400 2 297 IKBI Sumi Indo Kabel Tbk. --U4---2 224 224 0 0.00 6 6,200 1,388,800 2 298 IMAS Indomobil Sukses Internasional Tbk. --M4---1 505 486 -19 -3.76 185 996,500 485,355,900 1 299 IMJS Indomobil Multi Jasa Tbk. --M8---1 156 147 -9 -5.77 5 101,100 14,962,700 1 300 IMPC Impack Pratama Industri Tbk. --U3---2 1,070 1,070 0 0.00 16 523,700 558,704,500 2 301 INAF Indofarma (Persero) Tbk. --U5---1 1,085 1,040 -45 -4.15 1,029 2,165,600 2,262,382,500 1 302 INAI Indal Aluminium Industry Tbk. --U3---2 336 316 -20 -5.95 18 19,500 6,441,600 2 303 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 2 500 25,000 2 304 INCI Intanwijaya Internasional Tbk --U3---1 376 376 0 0.00 0 0 0 1 305 INCO Vale Indonesia Tbk. --M2XX-1 2,510 2,430 -80 -3.19 2,964 10,928,300 26,626,772,000 1 306 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,225 6,275 50 0.80 5,106 6,468,800 40,619,005,000 1 307 INDO Royalindo Investa Wijaya Tbk. --U6---2 56 53 -3 -5.36 324 1,559,900 88,993,400 2 308 INDR Indo-Rama Synthetics Tbk. --U4---1 2,160 2,140 -20 -0.93 13 6,900 14,356,000 1 309 INDS Indospring Tbk. --M4---1 1,785 1,750 -35 -1.96 16 14,500 24,826,500 1 310 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 0 0 0 2 311 INDY Indika Energy Tbk. --M2K--1 795 740 -55 -6.92 1,708 8,858,400 6,609,882,000 1 312 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,075 4,990 -85 -1.67 2,589 2,814,400 14,016,176,000 1 313 INOV Inocycle Technology Group Tbk. --M3---2 292 272 -20 -6.85 18 9,700 2,729,200 2 314 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 50 -1 -1.96 25 115,200 5,760,200 1 315 INPP Indonesian Paradise Property Tbk. --U9---2 730 700 -30 -4.11 18 32,500 22,908,000 2 316 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,560 3,540 -20 -0.56 138 878,600 3,119,165,000 2 317 INRU Toba Pulp Lestari Tbk. --U3---2 945 930 -15 -1.59 1 1,000 930,000 2 318 INTA Intraco Penta Tbk. --U9---2 308 306 -2 -0.65 57 829,900 248,968,800 2 319 INTD Inter Delta Tbk --U9---2 212 198 -14 -6.60 1 100 19,800 2 320 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,950 10,700 -250 -2.28 4,929 3,697,800 39,755,800,000 1 321 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 304 298 -6 -1.97 787 4,342,300 1,313,006,400 2 322 IPCM Jasa Armada Indonesia Tbk. --U7---2 178 176 -2 -1.12 15 62,400 11,043,100 2 323 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 62 62 0 0.00 60 372,800 23,135,300 1 324 IPTV MNC Vision Networks Tbk. --U9---1 398 390 -8 -2.01 11,980 6,620,400 2,607,159,600 1 325 IRRA Itama Ranoraya Tbk. XDU9---2 555 545 -10 -1.80 1,031 13,727,800 7,464,625,500 2 326 ISAT Indosat Tbk. --M7K--1 1,965 1,905 -60 -3.05 1,982 2,800,300 5,380,362,000 1 327 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 136 128 -8 -5.88 557 5,984,200 769,010,000 1 328 ITIC Indonesian Tobacco Tbk. --U5---2 3,890 3,630 -260 -6.68 1,188 1,510,600 5,639,846,000 2 329 ITMA Sumber Energi Andalan Tbk. --U9---2 420 392 -28 -6.67 50 10,077,600 4,031,134,000 2 330 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,500 7,150 -350 -4.67 1,757 1,731,600 12,282,737,500 1 331 JAST Jasnita Telekomindo Tbk. --U7---2 234 218 -16 -6.84 37 32,400 7,115,200 2 332 JAWA Jaya Agra Wattie Tbk. --U1---1 67 68 1 1.49 6 11,200 768,500 1 333 JAYA Armada Berjaya Trans Tbk. --U7---2 54 54 0 0.00 17 361,200 19,644,100 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---2 440 438 -2 -0.45 6 7,100 3,120,000 2 337 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 410 -10 -2.38 3 400 162,200 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---2 296 296 0 0.00 6 5,700 1,729,800 2 340 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 915 865 -50 -5.46 5,425 39,459,900 34,674,036,500 1 341 JRPT Jaya Real Property Tbk. --M6K--1 376 380 4 1.06 172 358,000 134,754,600 1 342 JSKY Sky Energy Indonesia Tbk. --U4---1 97 94 -3 -3.09 1,817 8,413,700 788,792,600 1 343 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,800 2,640 -160 -5.71 4,674 11,956,200 31,905,338,000 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---2 825 820 -5 -0.61 12 138,900 114,571,000 2 346 KAEF Kimia Farma Tbk. --M5---1 1,265 1,205 -60 -4.74 2,359 7,643,700 9,269,553,000 1 347 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 0 0.00 2 700 35,000 2 348 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 0 0.00 10 14,700 735,000 2 349 KBAG Karya Bersama Anugerah Tbk. --U6---2 280 262 -18 -6.43 2,000 38,296,800 10,138,642,400 2 350 KBLI KMI Wire & Cable Tbk. --M4K--1 384 384 0 0.00 225 918,600 347,259,600 1 351 KBLM Kabelindo Murni Tbk. --U4---2 296 300 4 1.35 57 212,400 62,433,400 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---2 705 660 -45 -6.38 22 23,100 15,440,000 2 355 KEEN Kencana Energi Lestari Tbk. --M7---1 348 350 2 0.57 15 20,200 7,004,000 1 356 KEJU Mulia Boga Raya Tbk. --U5---2 755 750 -5 -0.66 19 20,900 15,138,500 2 357 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 0 0.00 3 5,300 265,000 2 358 KICI Kedaung Indah Can Tbk --U5---1 170 161 -9 -5.29 11 38,300 6,188,300 1 359 KIJA Kawasan Industri Jababeka Tbk. --M6---1 135 134 -1 -0.74 190 1,328,900 174,219,800 1 360 KINO Kino Indonesia Tbk. --M5---1 2,770 2,630 -140 -5.05 443 575,000 1,495,173,000 1 361 KIOS Kioson Komersial Indonesia Tbk. --U9---2 191 191 0 0.00 2 3,000 573,000 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---1 198 195 -3 -1.52 15 33,300 6,190,900 1 364 KLBF Kalbe Farma Tbk. --M5BX-1 1,200 1,210 10 0.83 6,033 34,694,200 41,627,490,000 1 365 KMTR Kirana Megatara Tbk. --U3---2 262 262 0 0.00 2 200 52,400 2 366 KOBX Kobexindo Tractors Tbk. --U9---1 87 86 -1 -1.15 492 2,872,500 260,830,300 1 367 KOIN Kokoh Inti Arebama Tbk --U9---2 99 100 1 1.01 1 100 10,000 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---2 545 540 -5 -0.92 10 26,500 14,332,500 2 370 KOTA DMS Propertindo Tbk. --U6---1 515 515 0 0.00 0 0 0 1 371 KPAL Steadfast Marine Tbk. --U4---1 95 89 -6 -6.32 306 1,930,900 173,511,100 1 372 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 12 15,700 785,000 2 373 KPIG MNC Land Tbk. --M9---2 116 115 -1 -0.86 36 378,400 43,267,800 2 374 KRAH Grand Kartech Tbk. --U4---2 406 505 99 24.38 22 8,500 4,103,700 2 375 KRAS Krakatau Steel (Persero) Tbk. --U3---1 166 160 -6 -3.61 190 1,608,900 260,306,900 1 376 KREN Kresna Graha Investama Tbk. --U9---1 194 181 -13 -6.70 472 4,928,000 894,486,700 1 377 LAND Trimitra Propertindo Tbk. --U6---2 370 370 0 0.00 2 400 140,800 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---2 312 312 0 0.00 2 6,000 1,862,000 2 381 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 2 400 20,000 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 2,700 2,840 140 5.19 1,175 300,000 830,023,000 1 384 LION Lion Metal Works Tbk. --U3---1 238 238 0 0.00 4 22,400 5,331,200 1 385 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 0 0.00 5 178,800 8,940,000 2 386 LMPI Langgeng Makmur Industri Tbk. --U5---2 79 83 4 5.06 5 3,900 328,600 2 387 LMSH Lionmesh Prima Tbk. --U3---2 248 232 -16 -6.45 15 18,900 4,389,600 2 388 LPCK Lippo Cikarang Tbk --U6---1 745 695 -50 -6.71 227 956,600 670,663,500 1 389 LPGI Lippo General Insurance Tbk. --U8---1 3,720 3,710 -10 -0.27 1 100 371,000 1 390 LPIN Multi Prima Sejahtera Tbk --U4---2 185 173 -12 -6.49 33 9,400 1,674,600 2 391 LPKR Lippo Karawaci Tbk. --M6K--1 140 131 -9 -6.43 1,192 25,749,700 3,475,193,400 1 392 LPLI Star Pacific Tbk --U9---2 73 88 15 20.55 7 33,200 2,742,400 2 393 LPPF Matahari Department Store Tbk. --M9XX-1 1,500 1,395 -105 -7.00 4,056 13,598,700 19,329,149,500 1 394 LPPS Lippo Securities Tbk. --U8---2 70 70 0 0.00 0 0 0 2 395 LRNA Eka Sari Lorena Transport Tbk. --U7---2 156 156 0 0.00 0 0 0 2 396 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 740 690 -50 -6.76 1,315 14,438,400 10,039,863,000 1 397 LTLS Lautan Luas Tbk. --U9---1 408 380 -28 -6.86 190 1,521,200 580,883,200 1 398 LUCK Sentral Mitra Informatika Tbk. --U9---2 386 370 -16 -4.15 181 169,400 63,218,200 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 0 0 0 2 401 MAIN Malindo Feedmill Tbk. --M3K--1 540 505 -35 -6.48 985 8,459,800 4,332,694,500 1 402 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 1 500 25,000 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 2,130 1,985 -145 -6.81 1,345 2,289,600 4,579,345,500 2 405 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,355 1,355 0 0.00 0 0 0 2 406 MAPI Mitra Adiperkasa Tbk. --M9K--1 640 610 -30 -4.69 1,784 18,451,700 11,258,473,500 1 407 MARI Mahaka Radio Integra Tbk. --M9---2 170 159 -11 -6.47 15 14,700 2,350,000 2 408 MARK Mark Dynamics Indonesia Tbk. --U3---1 340 344 4 1.18 199 1,506,800 515,687,400 1 409 MASA Multistrada Arah Sarana Tbk. --U4---1 392 374 -18 -4.59 2 50,300 18,811,600 1 410 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,000 6,000 0 0.00 0 0 0 1 411 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,560 1,550 -10 -0.64 11 1,800 2,732,500 2 412 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 310 294 -16 -5.16 369 1,237,100 373,989,800 1 413 MBTO Martina Berto Tbk. --U5---1 73 69 -4 -5.48 10 28,600 1,972,100 1 414 MCAS M Cash Integrasi Tbk. --U9---2 970 960 -10 -1.03 23 22,000 21,202,000 2 415 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 112 105 -7 -6.25 333 3,940,000 415,859,000 1 416 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 2 5,100 255,000 1 417 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,270 1,275 5 0.39 1,264 48,114,200 61,558,410,500 2 418 MDKI Emdeki Utama Tbk. --U3---2 170 170 0 0.00 3 2,500 425,000 2 419 MDLN Modernland Realty Tbk. --M6---1 87 82 -5 -5.75 799 32,767,100 2,758,220,200 1 420 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 421 MEDC Medco Energi Internasional Tbk. --M2K--1 438 408 -30 -6.85 4,041 31,227,000 12,833,277,800 1 422 MEGA Bank Mega Tbk. --U8---1 6,100 6,200 100 1.64 6 2,400 14,565,000 1 423 MERK Merck Tbk. --U5---2 1,910 1,880 -30 -1.57 28 11,900 22,281,500 2 424 META Nusantara Infrastructure Tbk. --U7---1 99 98 -1 -1.01 82 2,128,900 210,266,200 1 425 MFIN Mandala Multifinance Tbk. --U8---2 1,155 1,075 -80 -6.93 2 10,000 10,750,000 2 426 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 790 735 -55 -6.96 6 2,100 1,543,500 2 427 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 428 MGRO Mahkota Group Tbk. --M1K--1 660 645 -15 -2.27 128 1,161,100 766,721,000 1 429 MICE Multi Indocitra Tbk. --U9---2 322 340 18 5.59 1 100 34,000 2 430 MIDI Midi Utama Indonesia Tbk. --U9---2 1,320 1,300 -20 -1.52 6 300,200 390,262,000 2 431 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,850 1,870 20 1.08 765 3,195,400 5,863,143,000 1 432 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 10 65,900 3,295,000 2 433 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 1 100 5,000 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 24 826,000 41,300,000 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 11,200 11,075 -125 -1.12 12 21,600 239,187,500 1 438 MLIA Mulia Industrindo Tbk --U3---2 498 500 2 0.40 185 6,451,300 3,162,615,600 2 439 MLPL Multipolar Tbk. --M9---1 52 51 -1 -1.92 146 7,912,800 399,389,500 1 440 MLPT Multipolar Technology Tbk. --U9---1 366 342 -24 -6.56 39 99,400 34,796,600 1 441 MMLP Mega Manunggal Property Tbk. --M6---2 140 139 -1 -0.71 8 44,300 5,919,800 2 442 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,020 950 -70 -6.86 5,449 95,720,600 91,945,564,500 1 443 MOLI Madusari Murni Indah Tbk. --U3---2 1,045 1,100 55 5.26 3 2,000 2,200,000 2 444 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 505 488 -17 -3.37 544 683,500 337,376,000 1 445 MPOW Megapower Makmur Tbk. --U7---2 66 65 -1 -1.52 310 1,726,800 122,342,500 2 446 MPPA Matahari Putra Prima Tbk. --U9---1 115 107 -8 -6.96 262 1,465,300 158,198,200 1 447 MPRO Maha Properti Indonesia Tbk. --U6---2 980 980 0 0.00 1 100 98,000 2 448 MRAT Mustika Ratu Tbk. --U5---1 133 130 -3 -2.26 16 31,600 4,023,900 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---2 340 340 0 0.00 9 9,900 3,367,600 2 451 MSKY MNC Sky Vision Tbk. --U9---1 1,110 1,080 -30 -2.70 5 4,000 4,297,500 1 452 MTDL Metrodata Electronics Tbk. --M9K--1 1,005 1,005 0 0.00 244 368,700 369,467,000 1 453 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 454 MTLA Metropolitan Land Tbk. --U6---1 350 350 0 0.00 0 0 0 1 455 MTPS Meta Epsi Tbk. --U7---2 300 304 4 1.33 49 78,600 23,040,200 2 456 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 0 0 0 2 457 MTSM Metro Realty Tbk. --U6---2 185 185 0 0.00 0 0 0 2 458 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 50 0 0.00 11 307,400 15,370,900 2 459 MYOH Samindo Resources Tbk. --U2---1 1,260 1,235 -25 -1.98 25 66,200 80,309,500 1 460 MYOR Mayora Indah Tbk. --M5KB-1 2,070 2,080 10 0.48 1,564 5,832,000 12,087,729,000 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 50 53 3 6.00 2 200 10,600 1 464 NASA Ayana Land International Tbk. --U9---2 192 190 -2 -1.04 7 10,000 1,900,000 2 465 NATO Nusantara Properti Internasional Tbk. --U9---2 900 840 -60 -6.67 126 77,087,500 65,967,620,500 2 466 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 115 115 0 0.00 1 2,300 264,500 2 467 NFCX NFC Indonesia Tbk. --U9---2 2,330 2,330 0 0.00 2 200 466,000 2 468 NICK Charnic Capital Tbk. --U9---2 326 326 0 0.00 0 0 0 2 469 NIKL Pelat Timah Nusantara Tbk. --U3---1 430 406 -24 -5.58 480 1,211,100 496,842,400 1 470 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 471 NIRO City Retail Developments Tbk. --U6---2 130 144 14 10.77 1 100 14,400 2 472 NISP Bank OCBC NISP Tbk. --U8---1 725 725 0 0.00 5 1,800 1,302,000 1 473 NOBU Bank Nationalnobu Tbk. --U8---1 995 995 0 0.00 0 0 0 1 474 NRCA Nusa Raya Cipta Tbk. --U6---1 278 278 0 0.00 28 1,492,400 414,897,800 1 475 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 476 NZIA Nusantara Almazia Tbk. --U6---1 189 176 -13 -6.88 34 15,400 2,780,800 1 477 OASA Protech Mitra Perkasa Tbk. --U7---2 280 280 0 0.00 0 0 0 2 478 OCAP Onix Capital Tbk. --U9---2 149 165 16 10.74 14 71,800 12,696,000 2 479 OKAS Ancora Indonesia Resources Tbk. --U9---2 50 50 0 0.00 1 100 5,000 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 97 96 -1 -1.03 166 2,285,000 219,990,900 2 482 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 2 300 15,000 1 483 PALM Provident Agro Tbk. --U1---2 200 186 -14 -7.00 3 400 77,600 2 484 PAMG Bima Sakti Pertiwi Tbk. --U6---1 80 75 -5 -6.25 438 3,604,900 272,925,500 1 485 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 74 70 -4 -5.41 4 2,500 175,000 2 486 PANR Panorama Sentrawisata Tbk. --U9---1 58 54 -4 -6.90 232 7,082,300 385,686,900 1 487 PANS Panin Sekuritas Tbk. --U8---1 840 785 -55 -6.55 56 475,100 372,995,000 1 488 PBID Panca Budi Idaman Tbk. --U3---1 905 885 -20 -2.21 16 16,200 14,416,500 1 489 PBRX Pan Brothers Tbk. --M4---1 198 185 -13 -6.57 165 1,616,800 301,743,100 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---2 222 218 -4 -1.80 1 100 21,800 2 492 PDES Destinasi Tirta Nusantara Tbk --U9---2 750 700 -50 -6.67 1 500 350,000 2 493 PEGE Panca Global Kapital Tbk. --U9---2 183 183 0 0.00 0 0 0 2 494 PEHA Phapros Tbk. --U5---2 935 935 0 0.00 16 22,200 20,680,000 2 495 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 805 765 -40 -4.97 7,302 99,714,000 77,088,784,500 1 496 PGJO Tourindo Guide Indonesia Tbk. --U----3 87 80 -7 -8.05 11 12,800 1,024,000 3 497 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 304 304 0 0.00 0 0 0 2 498 PICO Pelangi Indah Canindo Tbk --U3---2 326 326 0 0.00 6 118,400 38,607,400 2 499 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 462 430 -32 -6.93 116 629,700 272,633,400 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 2,640 2,800 160 6.06 12 2,400 6,631,000 1 503 PMJS Putra Mandiri Jembar Tbk. --U9---2 127 131 4 3.15 51 935,300 119,315,800 2 504 PNBN Bank Pan Indonesia Tbk --M8K--1 780 775 -5 -0.64 179 2,024,200 1,539,295,500 1 505 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 3 1,000 50,000 1 506 PNIN Paninvest Tbk. --U8---1 720 730 10 1.39 66 150,100 105,766,000 1 507 PNLF Panin Financial Tbk. --M8K--1 189 183 -6 -3.17 890 12,001,100 2,193,012,700 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 55 0 0.00 29 436,700 23,369,000 2 510 POLI Pollux Investasi Internasional Tbk. --U6---2 1,095 1,095 0 0.00 0 0 0 2 511 POLL Pollux Properti Indonesia Tbk. --U6---1 6,825 6,800 -25 -0.37 97 85,700 604,355,000 1 512 POLU Golden Flower Tbk. --U4---2 1,355 1,350 -5 -0.37 1 1,500 2,025,000 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 3 500 25,000 2 515 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 600 0 0.00 0 0 0 2 516 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 2 200 10,000 2 517 POWR Cikarang Listrindo Tbk. --M7---2 660 690 30 4.55 374 1,908,700 1,223,425,500 2 518 PPRE PP Presisi Tbk. --U7---1 133 128 -5 -3.76 1,789 10,438,500 1,333,969,300 1 519 PPRO PP Properti Tbk. --U6K--1 50 50 0 0.00 547 50,905,700 2,554,902,900 1 520 PRAS Prima Alloy Steel Universal Tbk. --U4---1 140 150 10 7.14 5 500 73,400 1 521 PRDA Prodia Widyahusada Tbk. --U9---1 3,220 3,100 -120 -3.73 14 69,300 223,020,000 1 522 PRIM Royal Prima Tbk. --U9---2 300 280 -20 -6.67 6 700 203,800 2 523 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 194 4 2.11 3,316 26,322,800 5,004,441,700 2 524 PSDN Prasidha Aneka Niaga Tbk --U5---2 113 120 7 6.19 5 500 61,000 2 525 PSGO Palma Serasih Tbk. --U1---2 110 115 5 4.55 14 14,500 1,533,500 2 526 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 0 0.00 6 600 30,000 2 527 PSSI Pelita Samudera Shipping Tbk. --U7---1 136 143 7 5.15 29 242,300 34,455,800 1 528 PTBA Bukit Asam Tbk. --M2BX-1 1,935 1,825 -110 -5.68 6,132 26,386,000 48,276,777,000 1 529 PTIS Indo Straits Tbk. --U7---1 64 64 0 0.00 0 0 0 1 530 PTPP PP (Persero) Tbk. --M6XX-1 685 645 -40 -5.84 3,845 43,725,900 28,590,490,000 1 531 PTPW Pratama Widya Tbk. --U7---2 700 700 0 0.00 3 300 210,000 2 532 PTRO Petrosea Tbk. CDM2---1 1,435 1,410 -25 -1.74 849 1,935,100 2,696,468,500 1 533 PTSN Sat Nusapersada Tbk --M4---1 175 170 -5 -2.86 125 892,300 150,456,400 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 93 87 -6 -6.45 15,560 200,936,700 18,542,152,500 2 537 PURE Trinitan Metals and Minerals Tbk. --U3---1 102 99 -3 -2.94 350 2,112,700 211,398,400 1 538 PWON Pakuwon Jati Tbk. --M6B3-1 400 378 -22 -5.50 5,913 89,022,400 33,608,292,800 1 539 PYFA Pyridam Farma Tbk --U5---2 188 185 -3 -1.60 10 9,500 1,747,700 2 540 PZZA Sarimelati Kencana Tbk. --U9---1 635 610 -25 -3.94 504 748,200 461,885,000 1 541 RAJA Rukun Raharja Tbk. --M7---1 93 89 -4 -4.30 1,273 12,679,200 1,142,650,200 1 542 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 580 560 -20 -3.45 1,173 3,762,300 2,081,400,000 1 543 RANC Supra Boga Lestari Tbk. --U9---1 320 310 -10 -3.12 18 108,500 34,447,400 1 544 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 2 51,000 2,550,000 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 73 73 0 0.00 14,598 131,588,500 9,274,029,900 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 0 0 0 1 549 RIGS Rig Tenders Indonesia Tbk. --U7---2 210 196 -14 -6.67 49 130,000 25,482,900 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---2 442 434 -8 -1.81 76 314,900 138,283,400 2 552 RMBA Bentoel Internasional Investama Tbk. --U5---1 240 268 28 11.67 9 4,200 980,000 1 553 RODA Pikko Land Development Tbk. --U6---2 50 50 0 0.00 1 200 10,000 2 554 RONY Aesler Grup Internasional Tbk. --U9---2 330 308 -22 -6.67 3 5,600 1,724,800 2 555 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,250 1,235 -15 -1.20 81 184,800 227,390,500 1 556 RUIS Radiant Utama Interinsco Tbk. --U2---2 180 180 0 0.00 17 23,800 4,046,400 2 557 SAFE Steady Safe Tbk --U7---2 236 220 -16 -6.78 55 236,500 52,164,200 2 558 SAME Sarana Meditama Metropolitan Tbk. --M9---2 139 135 -4 -2.88 1 100 13,500 2 559 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 366 370 4 1.09 126 688,900 251,017,000 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 0 0 0 2 562 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 128 127 -1 -0.78 1,993 21,318,900 2,714,434,400 2 563 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,200 0 0.00 0 0 0 1 564 SCMA Surya Citra Media Tbk. --M9XX-1 835 780 -55 -6.59 1,933 19,205,700 15,215,007,000 1 565 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 29,000 0 0.00 0 0 0 2 566 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 0 0.00 4 13,900 695,000 2 567 SDPC Millennium Pharmacon International Tbk. --U9---1 89 86 -3 -3.37 10 65,100 5,559,200 1 568 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 1,200 1,200 0 0.00 0 0 0 1 569 SFAN Surya Fajar Capital Tbk. --U9---2 725 725 0 0.00 5 2,000 1,450,000 2 570 SGRO Sampoerna Agro Tbk. --U1---1 2,510 2,510 0 0.00 18 17,000 42,595,000 1 571 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,350 3,350 0 0.00 1 100 335,000 2 572 SHIP Sillo Maritime Perdana Tbk. --U7---2 645 645 0 0.00 96 481,600 308,543,000 2 573 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,215 1,210 -5 -0.41 1,483 7,213,100 8,721,941,000 1 574 SILO Siloam International Hospitals Tbk. --M9K--1 5,000 4,800 -200 -4.00 62 30,100 145,103,000 1 575 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 576 SIMP Salim Ivomas Pratama Tbk. --M1---1 230 218 -12 -5.22 303 3,772,700 825,423,400 1 577 SINI Singaraja Putra Tbk. --U3---2 1,290 1,290 0 0.00 0 0 0 2 578 SIPD Sierad Produce Tbk. --U3---2 990 990 0 0.00 5 15,700 15,543,000 2 579 SKBM Sekar Bumi Tbk. --U5---2 280 280 0 0.00 0 0 0 2 580 SKLT Sekar Laut Tbk. --U5---2 1,610 1,610 0 0.00 0 0 0 2 581 SKRN Superkrane Mitra Utama Tbk. --M6---2 454 442 -12 -2.64 42 336,000 149,681,000 2 582 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 51 0 0.00 0 0 0 2 583 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,700 4,700 0 0.00 35 204,400 959,706,000 2 584 SMAR Smart Tbk. --U1---2 3,000 3,050 50 1.67 6 6,900 20,763,000 2 585 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 292 278 -14 -4.79 1,937 12,190,600 3,428,291,000 1 586 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 860 835 -25 -2.91 7 1,100 933,000 1 587 SMDM Suryamas Dutamakmur Tbk. --U6---2 79 74 -5 -6.33 9 34,700 2,609,300 2 588 SMDR Samudera Indonesia Tbk. --U7---1 143 144 1 0.70 43 161,900 23,165,700 1 589 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,300 5,900 -400 -6.35 7,222 13,897,200 83,520,872,500 1 590 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 184 4 2.22 5 17,000 3,000,000 1 591 SMMA Sinarmas Multiartha Tbk. --U8---1 12,500 12,500 0 0.00 0 0 0 1 592 SMMT Golden Eagle Energy Tbk. --U2---2 89 88 -1 -1.12 20 92,400 7,745,100 2 593 SMRA Summarecon Agung Tbk. --M6K--1 476 444 -32 -6.72 2,164 28,157,900 12,677,620,200 1 594 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 595 SMSM Selamat Sempurna Tbk. --U4K--1 1,285 1,500 215 16.73 501 3,150,700 4,125,909,000 1 596 SOCI Soechi Lines Tbk. --M7---1 112 119 7 6.25 3,551 49,210,900 5,973,050,000 1 597 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 5,000 0 0.00 0 0 0 1 598 SOSS Shield On Service Tbk. --U9---2 418 408 -10 -2.39 6 2,000 815,600 2 599 SOTS Satria Mega Kencana Tbk. --U9---2 206 206 0 0.00 1 100 20,600 2 600 SPMA Suparma Tbk. --U3---1 276 278 2 0.72 4 9,100 2,529,800 1 601 SPTO Surya Pertiwi Tbk. --M9K--2 635 595 -40 -6.30 12 7,400 4,427,000 2 602 SQMI Wilton Makmur Indonesia Tbk. --U9---2 212 208 -4 -1.89 516 5,384,900 1,116,030,500 2 603 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 160 150 -10 -6.25 116 198,600 29,967,300 1 604 SRIL Sri Rejeki Isman Tbk. --M4LK-1 160 157 -3 -1.88 1,028 14,539,600 2,281,446,800 1 605 SRSN Indo Acidatama Tbk --U3---1 57 54 -3 -5.26 168 3,600,600 196,730,300 1 606 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,100 2,900 -200 -6.45 159 219,800 646,741,000 2 607 SSIA Surya Semesta Internusa Tbk. --M6K--1 320 298 -22 -6.88 943 14,305,400 4,289,715,800 1 608 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 930 925 -5 -0.54 286 12,096,600 11,142,015,000 1 609 SSTM Sunson Textile Manufacture Tbk --U4---2 492 492 0 0.00 0 0 0 2 610 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 0 0.00 14 126,800 17,339,600 1 611 STTP Siantar Top Tbk. --U5---2 10,600 10,600 0 0.00 0 0 0 2 612 SUGI Sugih Energy Tbk. --U9---2 50 50 0 0.00 0 0 0 2 613 SULI SLJ Global Tbk. --U3---1 50 50 0 0.00 0 0 0 1 614 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 4,000 0 0.00 0 0 0 2 615 SURE Super Energy Tbk. --U2---2 2,830 2,840 10 0.35 1 1,000 2,840,000 2 616 SWAT Sriwahana Adityakarta Tbk. --U3---2 98 92 -6 -6.12 58 228,100 21,466,200 2 617 TALF Tunas Alfin Tbk. --U3---2 260 260 0 0.00 0 0 0 2 618 TAMA Lancartama Sejati Tbk. --U6---2 142 140 -2 -1.41 17 23,200 3,158,700 2 619 TAMU Pelayaran Tamarin Samudra Tbk. --D7---2 180 180 0 0.00 0 0 0 2 620 TARA Sitara Propertindo Tbk. --U6---1 198 198 0 0.00 0 0 0 1 621 TAXI Express Transindo Utama Tbk. --U7---1 50 50 0 0.00 0 0 0 1 622 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,035 1,090 55 5.31 2,929 78,549,800 82,979,485,000 1 623 TBLA Tunas Baru Lampung Tbk. --M5---1 530 515 -15 -2.83 132 552,100 284,887,000 1 624 TBMS Tembaga Mulia Semanan Tbk. --U3---2 605 605 0 0.00 0 0 0 2 625 TCID Mandom Indonesia Tbk. --U5---1 9,300 9,575 275 2.96 11 10,500 97,625,000 1 626 TCPI Transcoal Pacific Tbk. --U7---2 4,590 4,690 100 2.18 7,102 11,670,500 53,094,787,000 2 627 TDPM Tridomain Performance Materials Tbk. --M3K--1 134 125 -9 -6.72 55 649,300 82,798,800 1 628 TEBE Dana Brata Luhur Tbk. --M7---2 1,600 1,600 0 0.00 0 0 0 2 629 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 141 132 -9 -6.38 1,931 51,007,400 6,794,780,700 1 630 TFAS Telefast Indonesia Tbk. --U9---2 179 179 0 0.00 0 0 0 2 631 TFCO Tifico Fiber Indonesia Tbk. --U4---2 240 240 0 0.00 0 0 0 2 632 TGKA Tigaraksa Satria Tbk. --U9---2 5,075 4,900 -175 -3.45 1 100 490,000 2 633 TGRA Terregra Asia Energy Tbk. --U7---1 71 95 24 33.80 7,162 111,336,000 10,169,031,500 1 634 TIFA Tifa Finance Tbk. --U8---2 216 210 -6 -2.78 7 21,000 4,253,000 2 635 TINS Timah Tbk. --M2K--1 478 456 -22 -4.60 1,260 7,925,300 3,622,651,200 1 636 TIRA Tira Austenite Tbk --U9---2 278 260 -18 -6.47 8 15,200 4,160,800 2 637 TIRT Tirta Mahakam Resources Tbk --U3---1 55 53 -2 -3.64 6 1,700 90,800 1 638 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,000 4,900 -100 -2.00 2,680 2,430,700 11,968,579,000 1 639 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,120 3,070 -50 -1.60 8,636 43,239,400 133,172,992,000 1 640 TMAS Temas Tbk. --M7---1 96 107 11 11.46 3,564 44,064,200 4,811,228,500 1 641 TMPO Tempo Intimedia Tbk. --U9---2 141 141 0 0.00 3 61,000 8,590,000 2 642 TNCA Trimuda Nuansa Citra Tbk. --U7---2 212 212 0 0.00 0 0 0 2 643 TOBA Toba Bara Sejahtra Tbk. --U2---1 332 344 12 3.61 11 15,500 5,322,800 1 644 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 3 1,400 70,000 1 645 TOTL Total Bangun Persada Tbk. --M6---1 290 292 2 0.69 64 94,600 27,111,600 1 646 TOTO Surya Toto Indonesia Tbk. --U3---2 214 214 0 0.00 0 0 0 2 647 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 890 885 -5 -0.56 9,017 155,218,500 137,385,294,500 1 648 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,825 7,875 50 0.64 939 2,136,800 16,629,910,000 2 649 TPMA Trans Power Marine Tbk. --U7---2 292 292 0 0.00 5 2,700 746,400 2 650 TRAM Trada Alam Minera Tbk. --U2---1 50 50 0 0.00 0 0 0 1 651 TRIL Triwira Insanlestari Tbk. --U9---2 50 50 0 0.00 0 0 0 2 652 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 122 119 -3 -2.46 7 12,200 1,461,600 1 653 TRIN Perintis Triniti Properti Tbk. --U6---2 226 218 -8 -3.54 801 14,263,300 3,141,415,000 2 654 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 655 TRIS Trisula International Tbk. --U4---2 280 276 -4 -1.43 91 1,170,400 330,720,200 2 656 TRST Trias Sentosa Tbk. --U3---1 352 350 -2 -0.57 2 20,000 7,020,000 1 657 TRUK Guna Timur Raya Tbk. --U7---2 99 99 0 0.00 56 984,400 96,763,300 2 658 TRUS Trust Finance Indonesia Tbk --U8---2 350 350 0 0.00 0 0 0 2 659 TSPC Tempo Scan Pacific Tbk. --U5---1 1,170 1,170 0 0.00 35 168,900 196,730,500 1 660 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,030 2,990 -40 -1.32 8 3,500 10,465,000 2 661 TURI Tunas Ridean Tbk. --U9---1 1,370 1,370 0 0.00 0 0 0 1 662 UCID Uni-Charm Indonesia Tbk. --U4---1 1,300 1,300 0 0.00 266 633,100 829,002,000 1 663 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,390 1,380 -10 -0.72 203 430,100 594,254,000 1 664 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,280 3,280 0 0.00 0 0 0 1 665 UNIT Nusantara Inti Corpora Tbk --U4---2 144 147 3 2.08 20 52,500 7,623,200 2 666 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 56 54 -2 -3.57 27 59,100 3,159,100 1 667 UNTR United Tractors Tbk. --M9BX-1 17,300 16,400 -900 -5.20 5,559 2,224,200 36,655,677,500 1 668 UNVR Unilever Indonesia Tbk. --M5BX-1 7,000 6,925 -75 -1.07 6,431 10,394,700 72,287,510,000 1 669 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,765 1,765 0 0.00 16 153,300 270,574,500 2 670 VICO Victoria Investama Tbk. --U8---1 96 96 0 0.00 1 200 19,200 1 671 VINS Victoria Insurance Tbk. --U8---2 113 111 -2 -1.77 41 25,500 2,789,800 2 672 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 2 200 10,000 1 673 VOKS Voksel Electric Tbk. --U4---1 268 266 -2 -0.75 4 12,600 3,351,600 1 674 VRNA Verena Multi Finance Tbk. --U8---2 140 140 0 0.00 1 100 14,000 2 675 WAPO Wahana Pronatural Tbk. --U9---2 74 70 -4 -5.41 1 100 7,000 2 676 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 174 162 -12 -6.90 2,122 29,740,100 4,882,494,900 1 677 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 86 86 0 0.00 131 838,500 71,293,500 1 678 WICO Wicaksana Overseas International Tbk. --U9---2 600 600 0 0.00 0 0 0 2 679 WIIM Wismilak Inti Makmur Tbk. --M5---1 119 112 -7 -5.88 179 1,371,900 155,361,000 1 680 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,010 945 -65 -6.44 6,386 38,523,200 36,686,074,000 1 681 WINS Wintermar Offshore Marine Tbk. --U7---1 78 73 -5 -6.41 45 230,600 16,933,700 1 682 WOMF Wahana Ottomitra Multiartha Tbk. XDU8---1 196 198 2 1.02 50 65,800 12,545,000 1 683 WOOD Integra Indocabinet Tbk. --M5K--1 286 266 -20 -6.99 360 5,815,000 1,552,359,000 1 684 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 0 0.00 9 11,000 550,000 2 685 WSBP Waskita Beton Precast Tbk. --M3K--1 151 143 -8 -5.30 1,936 33,908,900 4,906,208,500 1 686 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 605 575 -30 -4.96 2,781 32,644,600 19,064,501,000 1 687 WTON Wijaya Karya Beton Tbk. XDM3K--1 238 228 -10 -4.20 861 9,817,700 2,249,027,000 1 688 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 5 9,200 460,000 2 689 YPAS Yanaprima Hastapersada Tbk --U3---2 226 226 0 0.00 0 0 0 2 690 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 176 176 0 0.00 0 0 0 2 691 ZBRA Zebra Nusantara Tbk --U9---2 50 50 0 0.00 0 0 0 2 692 ZINC Kapuas Prima Coal Tbk. --U2---2 177 169 -8 -4.52 1,281 63,573,700 10,718,421,800 2 693 ZONE Mega Perintis Tbk. --U4---2 418 418 0 0.00 49 127,800 53,350,800 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------