STOCK QUOTATION ------------------- DATE : Monday, 27 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 5,475 5,550 75 1.37 1,131 1,654,700 9,115,240,000 1 2 ABBA Mahaka Media Tbk. --U9---2 50 51 1 2.00 142 6,343,800 317,556,400 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 1,470 1,440 -30 -2.04 1 100 144,000 1 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,390 1,490 100 7.19 5,061 18,046,000 26,590,748,500 1 6 ACST Acset Indonusa Tbk. --U6---1 266 258 -8 -3.01 234 1,461,600 368,881,200 1 7 ADES Akasha Wira International Tbk. --U5---2 730 730 0 0.00 16 37,700 27,507,000 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 535 515 -20 -3.74 1,838 20,459,500 10,418,803,300 1 9 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 5,625 5,525 -100 -1.78 535 321,900 1,790,002,500 1 10 ADMG Polychem Indonesia Tbk --U3---1 98 98 0 0.00 41 652,300 63,918,500 1 11 ADRO Adaro Energy Tbk. --M2BX-1 875 900 25 2.86 8,494 97,943,800 89,278,848,500 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 452 450 -2 -0.44 34 232,500 100,908,200 2 13 AGII Aneka Gas Industri Tbk. --M3---1 414 412 -2 -0.48 55 125,800 52,092,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 97 98 1 1.03 156 1,779,900 175,232,400 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 120 118 -2 -1.67 15 10,300 1,229,400 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 0 0.00 0 0 0 2 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 180 0 0.00 0 0 0 2 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 168 0 0.00 0 0 0 1 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 0 0.00 0 0 0 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 356 356 0 0.00 0 0 0 2 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,030 2,050 20 0.99 854 10,860,100 22,163,620,500 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 196 191 -5 -2.55 124 457,100 90,469,900 2 23 ALDO Alkindo Naratama Tbk. --U3---2 420 420 0 0.00 0 0 0 2 24 ALKA Alakasa Industrindo Tbk --U3---2 428 428 0 0.00 0 0 0 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 240 240 0 0.00 1 400 96,000 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---2 274 260 -14 -5.11 10 3,600 937,000 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 189 194 5 2.65 40 664,000 129,096,800 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 166 161 -5 -3.01 35 17,400 2,796,400 2 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,940 2,940 0 0.00 2 600 1,764,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 400 0 0.00 0 0 0 2 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,150 2,040 -110 -5.12 33 616,900 1,286,856,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 830 840 10 1.20 26 21,600 18,048,500 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 5 11,800 590,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 500 500 0 0.00 2 600 300,000 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 494 505 11 2.23 3,693 56,062,600 28,064,249,900 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 145 136 -9 -6.21 6 800 112,900 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 750 765 15 2.00 1,557 39,650,100 30,125,830,000 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 96 90 -6 -6.25 2 600 54,000 1 41 APLN Agung Podomoro Land Tbk. --M6K--1 99 97 -2 -2.02 376 4,958,300 482,126,600 1 42 ARGO Argo Pantes Tbk --U4---2 825 825 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. --U2---2 670 670 0 0.00 2 5,100 3,417,000 2 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,495 1,495 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---1 416 420 4 0.96 24 48,000 20,182,400 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---2 905 875 -30 -3.31 42 77,300 68,540,000 2 50 ASBI Asuransi Bintang Tbk. --U8---2 260 260 0 0.00 0 0 0 2 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 915 910 -5 -0.55 2 200 182,000 1 52 ASGR Astra Graphia Tbk. --U9---1 800 760 -40 -5.00 121 155,300 118,749,500 1 53 ASII Astra International Tbk. --M4BX-1 3,630 3,710 80 2.20 7,144 45,682,200 166,822,282,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 93 116 23 24.73 475 3,471,600 394,262,400 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,155 1,145 -10 -0.87 12 10,200 11,685,500 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 372 370 -2 -0.54 351 11,911,100 4,450,508,600 2 57 ASRI Alam Sutera Realty Tbk. --M6---1 112 114 2 1.79 487 6,376,700 721,835,300 1 58 ASRM Asuransi Ramayana Tbk. --U8---2 2,000 2,000 0 0.00 0 0 0 2 59 ASSA Adi Sarana Armada Tbk. --M7K--1 340 326 -14 -4.12 385 6,635,600 2,173,133,400 1 60 ATIC Anabatic Technologies Tbk. --U9---1 720 720 0 0.00 0 0 0 1 61 AUTO Astra Otoparts Tbk. --M4---1 780 775 -5 -0.64 228 581,100 451,305,500 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 0 0.00 4 3,500 175,000 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 2 600 30,000 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 420 420 0 0.00 19 50,300 20,889,000 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 52 53 1 1.92 28 176,200 9,267,700 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 650 750 100 15.38 15 11,800 7,833,000 2 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 0 0.00 2 20,100 1,005,000 1 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 4 28,300 1,415,000 2 69 BATA Sepatu Bata Tbk. --U4---1 615 615 0 0.00 0 0 0 1 70 BAYU Bayu Buana Tbk --U9---2 960 1,000 40 4.17 3 300 309,000 2 71 BBCA Bank Central Asia Tbk. XDM8B3-1 24,600 24,800 200 0.81 18,787 30,220,700 748,021,697,500 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 69 69 0 0.00 29 242,300 16,246,900 2 73 BBKP Bank Bukopin Tbk. --M8---1 115 116 1 0.87 174 1,849,200 211,464,200 1 74 BBLD Buana Finance Tbk. --U8---2 404 404 0 0.00 0 0 0 2 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,100 5 0.46 130 2,759,500 2,993,999,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,800 3,800 0 0.00 7,097 34,305,100 130,684,783,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,630 2,660 30 1.14 21,308 182,608,400 483,192,846,000 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---2 150 157 7 4.67 8,448 83,731,600 13,460,638,600 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 830 820 -10 -1.20 3,717 37,075,100 30,526,712,000 1 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 270 272 2 0.74 31 62,000 16,227,000 1 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 180 180 0 0.00 22 126,400 23,046,500 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 1 100 5,000 2 85 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,420 2,460 40 1.65 1,058 1,872,200 4,533,073,000 1 86 BEEF Estika Tata Tiara Tbk. --M1---2 198 199 1 0.51 262 1,895,200 378,738,400 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 25 165,300 8,265,000 2 88 BELL Trisula Textile Industries Tbk. --U4---2 690 690 0 0.00 1 4,500 3,105,000 2 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 236 232 -4 -1.69 668 52,686,300 12,337,853,000 2 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 120 119 -1 -0.83 1,224 33,086,800 3,966,338,100 1 91 BFIN BFI Finance Indonesia Tbk. --M8---2 316 330 14 4.43 62 209,700 64,875,000 2 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 10 31,100 1,555,000 2 93 BHAT Bhakti Multi Artha Tbk. --U8---2 298 298 0 0.00 1,009 33,345,200 10,073,856,800 2 94 BHIT MNC Investama Tbk. --M9---1 50 50 0 0.00 298 4,210,500 210,605,100 1 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 206 0 0.00 0 0 0 2 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 0 0.00 1 100 5,000 2 97 BINA Bank Ina Perdana Tbk. --U8---1 980 975 -5 -0.51 6 23,400 22,175,500 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 0 0 0 2 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 1 400 20,000 2 100 BIRD Blue Bird Tbk. --M7---1 975 955 -20 -2.05 194 196,900 190,077,000 1 101 BISI BISI International Tbk. --U1---1 895 895 0 0.00 27 40,800 36,604,000 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 915 855 -60 -6.56 503 3,721,800 3,182,139,000 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 555 540 -15 -2.70 1,706 10,553,400 5,736,443,000 1 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 0 0.00 3 10,600 530,000 2 105 BKSL Sentul City Tbk. --U6K--1 50 50 0 0.00 13 246,100 12,305,000 1 106 BKSW Bank QNB Indonesia Tbk. --U8---2 54 62 8 14.81 94 271,700 16,045,900 2 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 3 85,100 4,255,000 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---2 490 492 2 0.41 107 115,800 56,867,800 2 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 280 278 -2 -0.71 31 28,900 7,797,600 2 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,280 4,150 -130 -3.04 14,288 102,691,300 428,816,687,000 1 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 54 53 -1 -1.85 15 31,900 1,648,200 1 113 BMTR Global Mediacom Tbk. --M9K--1 212 210 -2 -0.94 378 9,159,400 1,945,201,200 1 114 BNBA Bank Bumi Arta Tbk. --U8---1 284 280 -4 -1.41 17 30,500 8,369,000 1 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 2 200 10,000 2 116 BNGA Bank CIMB Niaga Tbk. XDM8K--1 630 625 -5 -0.79 301 2,465,100 1,536,680,500 1 117 BNII Bank Maybank Indonesia Tbk. XDU8---1 144 145 1 0.69 37 95,500 13,697,300 1 118 BNLI Bank Permata Tbk. --M8K--1 1,220 1,235 15 1.23 545 6,401,900 7,876,142,500 1 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,545 1,540 -5 -0.32 72 6,536,000 10,097,741,000 2 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 140 136 -4 -2.86 35 200,300 26,468,300 2 121 BOLT Garuda Metalindo Tbk. --U4---2 710 710 0 0.00 0 0 0 2 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 83 78 -5 -6.02 2,500 28,147,900 2,269,722,000 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 88 5 6.02 12 41,000 3,407,000 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---1 189 194 5 2.65 413 4,051,700 779,634,800 1 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 6 453,100 22,655,000 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 1,240 1,215 -25 -2.02 5,392 76,636,600 94,315,210,500 1 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 660 690 30 4.55 2,482 20,435,000 13,620,288,500 1 132 BSIM Bank Sinarmas Tbk. --U8---1 478 488 10 2.09 5 900 438,400 1 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,600 1,600 0 0.00 3 1,200 1,915,000 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 1 100 5,000 2 136 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. --U3---2 142 142 0 0.00 18 141,100 20,115,400 2 138 BTPN Bank BTPN Tbk. --U8---1 1,810 1,810 0 0.00 25 20,200 36,534,000 1 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,090 1,995 -95 -4.55 11,493 38,256,000 76,503,621,000 1 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 90 90 0 0.00 45 114,300 10,189,500 1 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,045 1,035 -10 -0.96 11 129,700 126,529,000 2 142 BULL Buana Lintas Lautan Tbk. --M7---1 153 157 4 2.61 309 77,534,900 12,034,855,200 1 143 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 67 966,600 48,330,000 2 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 63 59 -4 -6.35 16 18,100 1,076,300 2 145 BVIC Bank Victoria International Tbk. --U8---1 55 56 1 1.82 205 29,600 1,662,200 1 146 BWPT Eagle High Plantations Tbk. --U1---1 74 73 -1 -1.35 190 3,713,600 270,741,300 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 22,500 1,125,000 2 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 187 188 1 0.53 54 80,800 15,115,100 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---2 316 320 4 1.27 1,327 105,354,200 33,744,093,800 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 0 0.00 149 5,870,300 293,814,400 1 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 0 0.00 14 7,000 2,666,800 2 154 CASS Cardig Aero Services Tbk. --U7---2 525 525 0 0.00 0 0 0 2 155 CBMF Cahaya Bintang Medan Tbk. --U5---2 144 142 -2 -1.39 160 492,400 68,444,100 2 156 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 252 246 -6 -2.38 110 621,200 158,084,800 2 157 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,520 1,470 -50 -3.29 11 7,200 10,747,000 1 158 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 55 54 -1 -1.82 126 1,268,300 68,544,500 2 159 CFIN Clipan Finance Indonesia Tbk. --U8---1 175 173 -2 -1.14 26 372,600 64,542,500 1 160 CINT Chitose Internasional Tbk. CDU5---2 272 270 -2 -0.74 7 50,000 13,431,000 2 161 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 1,650 0 0.00 0 0 0 2 162 CITY Natura City Developments Tbk. --U6---1 51 52 1 1.96 5 12,500 650,000 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 2,480 2,320 -160 -6.45 50 62,900 155,975,000 2 165 CLEO Sariguna Primatirta Tbk. --M5K--1 450 452 2 0.44 3,451 19,913,900 9,182,187,600 1 166 CLPI Colorpak Indonesia Tbk. --U9---2 640 625 -15 -2.34 67 211,100 143,020,000 2 167 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 1,590 -5 -0.31 9 1,600 2,555,000 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 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---2 260 250 -10 -3.85 6 31,100 7,830,000 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 4,080 4,120 40 0.98 4,174 10,934,500 44,793,112,000 1 175 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 2 5,100 255,000 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 0 0 0 1 178 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 8 21,000 1,050,000 2 179 CSMI Cipta Selera Murni Tbk. --U9---2 164 169 5 3.05 100 3,488,500 569,085,800 2 180 CSRA Cisadane Sawit Raya Tbk. --U1---2 266 280 14 5.26 381 2,104,800 552,373,400 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-1 482 492 10 2.07 5,017 54,098,500 25,746,535,200 1 183 CTTH Citatah Tbk. --U2---2 50 50 0 0.00 3 9,700 485,000 2 184 DADA Diamond Citra Propertindo Tbk. --U6---2 328 308 -20 -6.10 570 10,582,200 3,290,145,400 2 185 DART Duta Anggada Realty Tbk. --U6---1 270 270 0 0.00 0 0 0 1 186 DAYA Duta Intidaya Tbk. --U9---2 590 600 10 1.69 3 900 540,000 2 187 DEAL Dewata Freightinternational Tbk. --U7---2 117 115 -2 -1.71 425 4,862,400 571,387,800 2 188 DEFI Danasupra Erapacific Tbk. --U8---2 1,845 1,845 0 0.00 7 6,600 12,191,500 2 189 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 2 1,100 55,000 1 190 DFAM Dafam Property Indonesia Tbk. --U9---2 430 430 0 0.00 0 0 0 2 191 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 0 0 0 1 192 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 0 0.00 2 1,400 2,380,000 2 193 DILD Intiland Development Tbk. --U6---1 234 238 4 1.71 21 408,100 97,078,800 1 194 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 720 720 0 0.00 35 45,100 31,758,000 2 195 DKFT Central Omega Resources Tbk. --M2---2 93 91 -2 -2.15 381 3,674,000 339,304,800 2 196 DLTA Delta Djakarta Tbk. --U5---1 4,600 4,550 -50 -1.09 14 32,600 149,756,000 1 197 DMAS Puradelta Lestari Tbk. --M6K--1 173 161 -12 -6.94 465 6,986,900 1,124,890,900 1 198 DMMX Digital Mediatama Maxima Tbk. --U9---2 107 102 -5 -4.67 1,729 11,175,600 1,149,377,900 2 199 DMND Diamond Food Indonesia Tbk. --U5---1 950 930 -20 -2.11 15 6,300 5,879,000 1 200 DNAR Bank Oke Indonesia Tbk. --U8---1 270 284 14 5.19 2 4,900 1,266,800 1 201 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,490 3,450 -40 -1.15 3 5,500 18,725,000 2 202 DOID Delta Dunia Makmur Tbk. --M2---1 130 135 5 3.85 1,482 22,962,000 3,053,984,300 1 203 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 177 177 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 78 -1 -1.27 43 146,600 10,972,600 1 206 DSNG Dharma Satya Nusantara Tbk. --M1---1 320 318 -2 -0.62 18 199,300 63,516,600 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---1 382 378 -4 -1.05 18 27,700 10,530,000 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 2,200 2,180 -20 -0.91 8 1,900 4,127,000 1 211 DWGL Dwi Guna Laksana Tbk. --U9---2 210 228 18 8.57 45 13,700 3,201,600 2 212 DYAN Dyandra Media International Tbk. --M9---1 50 50 0 0.00 32 798,200 39,910,000 1 213 EAST Eastparc Hotel Tbk. --M9---2 59 59 0 0.00 66 965,500 57,217,900 2 214 ECII Electronic City Indonesia Tbk. --U9---2 670 670 0 0.00 1 200 134,000 2 215 EKAD Ekadharma International Tbk. --U3---1 850 850 0 0.00 92 119,600 102,269,000 1 216 ELSA Elnusa Tbk. --M2K--1 191 189 -2 -1.05 2,590 28,363,300 5,428,738,100 1 217 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 3 20,700 1,035,000 1 218 EMDE Megapolitan Developments Tbk. --U6---2 198 198 0 0.00 1 2,000 396,000 2 219 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,950 4,950 0 0.00 21 1,172,300 5,802,986,000 1 220 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 11 34,400 1,720,000 2 221 ENVY Envy Technologies Indonesia Tbk. --U9---2 131 124 -7 -5.34 8,477 100,428,000 13,723,068,700 2 222 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 1,730 -120 -6.49 26 51,800 89,385,000 2 223 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,150 1,170 20 1.74 2,209 8,876,700 10,370,381,500 1 224 ERTX Eratex Djaja Tbk. --U4---2 132 123 -9 -6.82 5 800 101,400 2 225 ESIP Sinergi Inti Plastindo Tbk. --U3---2 163 166 3 1.84 145 884,500 143,837,900 2 226 ESSA Surya Esa Perkasa Tbk. --M2K--1 145 147 2 1.38 189 930,200 135,330,400 1 227 ESTA Esta Multi Usaha Tbk. --U9---2 105 109 4 3.81 141 569,900 60,104,800 2 228 ESTI Ever Shine Tex Tbk. --U4---1 50 50 0 0.00 0 0 0 1 229 ETWA Eterindo Wahanatama Tbk --U3---1 50 50 0 0.00 0 0 0 1 230 EXCL XL Axiata Tbk. --M7BX-1 2,380 2,480 100 4.20 3,636 12,819,400 31,781,959,000 1 231 FAST Fast Food Indonesia Tbk. --U9---2 1,070 1,110 40 3.74 12 2,500 2,763,000 2 232 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 6,850 0 0.00 0 0 0 1 233 FILM MD Pictures Tbk. --U9---1 124 123 -1 -0.81 279 2,046,100 252,364,200 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---2 118 115 -3 -2.54 234 1,682,200 196,022,300 2 236 FISH FKS Multi Agro Tbk. --U9---2 2,440 2,440 0 0.00 1 100 244,000 2 237 FITT Hotel Fitra International Tbk. --U9---2 54 54 0 0.00 15 29,600 1,622,200 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 85 81 -4 -4.71 32 74,500 6,119,800 2 240 FORU Fortune Indonesia Tbk --U9---2 85 85 0 0.00 0 0 0 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 80 79 -1 -1.25 31 161,500 12,779,000 2 243 FREN Smartfren Telecom Tbk. --U7---1 98 102 4 4.08 2,585 60,526,900 6,074,221,500 1 244 FUJI Fuji Finance Indonesia Tbk. --U8---2 100 103 3 3.00 3 130,100 13,010,600 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 55 54 -1 -1.82 25 224,600 12,076,800 2 247 GDYR Goodyear Indonesia Tbk. --U4---1 1,535 1,535 0 0.00 0 0 0 1 248 GEMA Gema Grahasarana Tbk. --U9---2 360 356 -4 -1.11 41 136,100 48,286,600 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 42,800 43,500 700 1.64 1,501 493,100 21,299,897,500 1 251 GGRP Gunung Raja Paksi Tbk. --U3---2 260 260 0 0.00 1 100 26,000 2 252 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,500 1,460 -40 -2.67 3 300 442,000 1 253 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 167 162 -5 -2.99 1,786 13,003,600 2,095,653,800 1 254 GJTL Gajah Tunggal Tbk. --M4---1 310 310 0 0.00 117 596,800 185,713,800 1 255 GLOB Global Teleshop Tbk. --U9---2 258 266 8 3.10 4 4,200 1,053,600 2 256 GLVA Galva Technologies Tbk. --U9---2 212 206 -6 -2.83 68 28,900 5,820,200 2 257 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 72 71 -1 -1.39 154 1,478,400 104,885,900 1 258 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,350 16,350 0 0.00 0 0 0 2 259 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 180 181 1 0.56 1 100 18,100 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 1,240 1,225 -15 -1.21 21 10,100 12,261,500 1 262 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 0 0.00 7 35,700 1,785,000 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 99 93 -6 -6.06 2 4,600 427,800 2 265 GTBO Garda Tujuh Buana Tbk --U2---2 78 80 2 2.56 1 100 8,000 2 266 GWSA Greenwood Sejahtera Tbk. --U6---1 92 87 -5 -5.43 30 92,800 8,010,400 1 267 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 0 0 0 1 268 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 269 HDFA Radana Bhaskara Finance Tbk. --U8---1 155 155 0 0.00 0 0 0 1 270 HDIT Hensel Davest Indonesia Tbk. --U9---1 600 600 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 2,460 2,460 0 0.00 199 1,408,200 3,453,165,000 1 273 HELI Jaya Trishindo Tbk. --U7---2 196 186 -10 -5.10 5 1,000 189,100 2 274 HERO Hero Supermarket Tbk. --U9---1 800 800 0 0.00 26 41,000 33,177,000 1 275 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,390 2,370 -20 -0.84 35 27,900 66,497,000 1 276 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 0 0.00 1 2,100 1,260,000 1 277 HKMU HK Metals Utama Tbk. --U9---1 80 80 0 0.00 275 3,189,300 253,614,600 1 278 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,520 1,535 15 0.99 2,679 13,591,400 20,825,337,500 1 279 HOKI Buyung Poetra Sembada Tbk. --U5K--1 675 680 5 0.74 860 16,534,300 11,133,990,500 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 81 81 0 0.00 0 0 0 1 282 HRME Menteng Heritage Realty Tbk. --U9---2 230 230 0 0.00 0 0 0 2 283 HRTA Hartadinata Abadi Tbk. --M5---1 228 236 8 3.51 57 143,900 31,348,200 1 284 HRUM Harum Energy Tbk. --M2K--1 1,290 1,300 10 0.78 67 56,400 72,308,500 1 285 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 0 0 0 2 286 IBFN Intan Baruprana Finance Tbk. --U8---2 286 286 0 0.00 2 1,100 314,200 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 9,900 9,925 25 0.25 2,960 3,587,100 35,504,292,500 1 289 ICON Island Concepts Indonesia Tbk. --U9---2 60 64 4 6.67 21 57,500 3,530,600 2 290 IDPR Indonesia Pondasi Raya Tbk. --U6---1 116 109 -7 -6.03 43 3,056,700 330,582,100 1 291 IFII Indonesia Fibreboard Industry Tbk. --U3---1 130 134 4 3.08 23 17,100 2,235,900 1 292 IFSH Ifishdeco Tbk. --U2---2 340 340 0 0.00 0 0 0 2 293 IGAR Champion Pacific Indonesia Tbk. --U3---1 234 232 -2 -0.85 12 153,300 34,939,600 1 294 IIKP Inti Agri Resources Tbk --U5---2 50 50 0 0.00 0 0 0 2 295 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 0 0.00 5 30,900 1,545,000 1 296 IKAN Era Mandiri Cemerlang Tbk. --U5---2 270 270 0 0.00 204 1,891,900 516,752,400 2 297 IKBI Sumi Indo Kabel Tbk. --U4---2 228 228 0 0.00 6 16,500 3,779,200 2 298 IMAS Indomobil Sukses Internasional Tbk. --M4---1 484 474 -10 -2.07 62 150,200 71,437,200 1 299 IMJS Indomobil Multi Jasa Tbk. --M8---1 147 150 3 2.04 7 16,700 2,393,300 1 300 IMPC Impack Pratama Industri Tbk. --U3---2 1,075 1,075 0 0.00 31 672,000 721,512,500 2 301 INAF Indofarma (Persero) Tbk. --U5---1 1,085 1,115 30 2.76 1,137 2,838,600 3,149,515,500 1 302 INAI Indal Aluminium Industry Tbk. --U3---2 328 318 -10 -3.05 5 500 161,800 2 303 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 0 0 0 2 304 INCI Intanwijaya Internasional Tbk --U3---1 376 376 0 0.00 0 0 0 1 305 INCO Vale Indonesia Tbk. --M2XX-1 2,350 2,390 40 1.70 1,105 2,515,300 6,026,910,000 1 306 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,325 6,300 -25 -0.40 3,432 4,302,000 27,181,460,000 1 307 INDO Royalindo Investa Wijaya Tbk. --U6---2 52 52 0 0.00 67 143,300 7,330,500 2 308 INDR Indo-Rama Synthetics Tbk. --U4---1 2,040 2,010 -30 -1.47 13 2,400 5,002,000 1 309 INDS Indospring Tbk. --M4---1 1,800 1,800 0 0.00 5 20,100 36,184,000 1 310 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 3 1,700 85,000 2 311 INDY Indika Energy Tbk. --M2K--1 710 755 45 6.34 3,120 14,833,000 11,278,894,500 1 312 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,950 5,225 275 5.56 2,472 4,328,000 22,342,920,000 1 313 INOV Inocycle Technology Group Tbk. --M3---2 316 302 -14 -4.43 14 22,100 6,604,200 2 314 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 0 0.00 10 198,600 9,930,300 1 315 INPP Indonesian Paradise Property Tbk. --U9---2 710 710 0 0.00 1 100 71,000 2 316 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,550 3,560 10 0.28 360 1,266,800 4,510,533,000 2 317 INRU Toba Pulp Lestari Tbk. --U3---2 930 930 0 0.00 0 0 0 2 318 INTA Intraco Penta Tbk. --U9---2 290 288 -2 -0.69 3 5,200 1,497,400 2 319 INTD Inter Delta Tbk --U9---2 188 187 -1 -0.53 3 500 89,300 2 320 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,575 10,500 -75 -0.71 2,171 2,780,100 28,967,105,000 1 321 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 300 304 4 1.33 189 1,020,500 307,657,400 2 322 IPCM Jasa Armada Indonesia Tbk. --U7---2 171 177 6 3.51 3 1,200 211,800 2 323 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 60 58 -2 -3.33 9 32,200 1,899,200 1 324 IPTV MNC Vision Networks Tbk. --U9---1 390 392 2 0.51 11,786 10,394,600 4,099,193,200 1 325 IRRA Itama Ranoraya Tbk. XDU9---2 540 545 5 0.93 537 6,767,300 3,641,704,500 2 326 ISAT Indosat Tbk. --M7K--1 2,000 2,070 70 3.50 1,459 3,081,400 6,356,756,000 1 327 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 131 127 -4 -3.05 681 5,051,900 647,610,200 1 328 ITIC Indonesian Tobacco Tbk. --U5---2 3,280 3,110 -170 -5.18 2,056 3,223,200 10,023,214,000 2 329 ITMA Sumber Energi Andalan Tbk. --U9---2 410 408 -2 -0.49 131 15,240,600 6,490,050,400 2 330 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,900 7,100 200 2.90 1,475 850,800 6,004,387,500 1 331 JAST Jasnita Telekomindo Tbk. --U7---2 177 165 -12 -6.78 123 256,000 42,431,600 2 332 JAWA Jaya Agra Wattie Tbk. --U1---1 69 69 0 0.00 0 0 0 1 333 JAYA Armada Berjaya Trans Tbk. --U7---2 57 57 0 0.00 28 575,000 33,058,200 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---2 434 428 -6 -1.38 2 7,000 3,010,000 2 337 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 410 410 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---2 242 226 -16 -6.61 9 1,700 385,400 2 340 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 895 920 25 2.79 3,705 27,058,100 24,983,227,000 1 341 JRPT Jaya Real Property Tbk. --M6K--1 390 378 -12 -3.08 670 7,998,600 3,029,129,000 1 342 JSKY Sky Energy Indonesia Tbk. --U4---1 95 95 0 0.00 296 1,654,200 156,642,600 1 343 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,550 2,560 10 0.39 3,304 13,759,300 34,646,696,000 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---2 820 810 -10 -1.22 16 147,100 120,558,000 2 346 KAEF Kimia Farma Tbk. --M5---1 1,245 1,295 50 4.02 2,812 9,913,400 12,745,792,000 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 3 24,400 1,220,000 2 349 KBAG Karya Bersama Anugerah Tbk. --U6---2 228 260 32 14.04 7,534 55,167,000 14,034,151,200 2 350 KBLI KMI Wire & Cable Tbk. --M4K--1 396 386 -10 -2.53 216 1,223,400 472,923,200 1 351 KBLM Kabelindo Murni Tbk. --U4---2 326 378 52 15.95 126 292,200 105,825,000 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---2 650 650 0 0.00 0 0 0 2 355 KEEN Kencana Energi Lestari Tbk. --M7---1 348 330 -18 -5.17 36 126,900 41,648,600 1 356 KEJU Mulia Boga Raya Tbk. --U5---2 720 740 20 2.78 10 1,900 1,371,500 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---1 198 198 0 0.00 0 0 0 1 359 KIJA Kawasan Industri Jababeka Tbk. --M6---1 130 126 -4 -3.08 124 602,200 76,393,500 1 360 KINO Kino Indonesia Tbk. --M5---1 2,600 2,570 -30 -1.15 222 376,600 963,313,000 1 361 KIOS Kioson Komersial Indonesia Tbk. --U9---2 191 180 -11 -5.76 2 1,500 270,000 2 362 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 1,260 0 0.00 1 100 126,000 2 363 KKGI Resource Alam Indonesia Tbk. --U2---1 200 197 -3 -1.50 4 700 135,600 1 364 KLBF Kalbe Farma Tbk. --M5BX-1 1,255 1,330 75 5.98 5,891 38,936,000 50,395,754,000 1 365 KMTR Kirana Megatara Tbk. --U3---2 250 250 0 0.00 0 0 0 2 366 KOBX Kobexindo Tractors Tbk. --U9---1 80 81 1 1.25 39 277,000 22,570,600 1 367 KOIN Kokoh Inti Arebama Tbk --U9---2 135 135 0 0.00 4 700 89,600 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---2 545 545 0 0.00 9 27,600 15,077,000 2 370 KOTA DMS Propertindo Tbk. --U6---1 470 500 30 6.38 341 2,805,700 1,396,028,600 1 371 KPAL Steadfast Marine Tbk. --U4---1 85 84 -1 -1.18 126 375,700 31,421,100 1 372 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 7 7,700 385,000 2 373 KPIG MNC Land Tbk. --M9---2 115 114 -1 -0.87 40 2,077,000 237,176,100 2 374 KRAH Grand Kartech Tbk. --U4---2 525 525 0 0.00 4 2,000 1,047,500 2 375 KRAS Krakatau Steel (Persero) Tbk. --U3---1 162 160 -2 -1.23 178 527,600 84,530,800 1 376 KREN Kresna Graha Investama Tbk. --U9---1 147 137 -10 -6.80 1,297 13,093,000 1,812,902,400 1 377 LAND Trimitra Propertindo Tbk. --U6---2 322 300 -22 -6.83 40 197,400 59,321,200 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---2 314 310 -4 -1.27 2 300 92,000 2 381 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 0 0 0 1 382 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 5,500 0 0.00 0 0 0 1 383 LINK Link Net Tbk. --M9---1 2,800 2,950 150 5.36 228 97,200 274,619,000 1 384 LION Lion Metal Works Tbk. --U3---1 228 220 -8 -3.51 39 76,900 16,987,200 1 385 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 386 LMPI Langgeng Makmur Industri Tbk. --U5---2 84 84 0 0.00 2 300 25,100 2 387 LMSH Lionmesh Prima Tbk. --U3---2 234 234 0 0.00 2 13,600 3,182,400 2 388 LPCK Lippo Cikarang Tbk --U6---1 670 675 5 0.75 295 1,027,600 690,396,500 1 389 LPGI Lippo General Insurance Tbk. --U8---1 3,650 3,650 0 0.00 0 0 0 1 390 LPIN Multi Prima Sejahtera Tbk --U4---2 158 190 32 20.25 4 400 65,300 2 391 LPKR Lippo Karawaci Tbk. --M6K--1 126 133 7 5.56 976 10,790,000 1,393,323,800 1 392 LPLI Star Pacific Tbk --U9---2 82 77 -5 -6.10 5 21,600 1,663,800 2 393 LPPF Matahari Department Store Tbk. --M9XX-1 1,265 1,235 -30 -2.37 2,880 5,801,000 7,145,524,000 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---2 157 156 -1 -0.64 2 15,000 2,340,000 2 396 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 615 610 -5 -0.81 1,847 16,895,500 10,348,523,500 1 397 LTLS Lautan Luas Tbk. --U9---1 322 356 34 10.56 274 861,800 298,595,800 1 398 LUCK Sentral Mitra Informatika Tbk. --U9---2 370 384 14 3.78 1,134 2,762,700 1,080,392,000 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--1 540 545 5 0.93 1,500 10,088,500 5,567,148,000 1 402 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 3 2,100 105,000 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 2,100 1,955 -145 -6.90 208 674,500 1,321,618,500 2 405 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,690 1,575 -115 -6.80 6 10,500 16,604,500 2 406 MAPI Mitra Adiperkasa Tbk. --M9K--1 615 605 -10 -1.63 1,990 10,804,000 6,493,185,000 1 407 MARI Mahaka Radio Integra Tbk. --M9---2 160 160 0 0.00 0 0 0 2 408 MARK Mark Dynamics Indonesia Tbk. --U3---1 344 342 -2 -0.58 163 1,130,100 386,993,800 1 409 MASA Multistrada Arah Sarana Tbk. --U4---1 370 362 -8 -2.16 11 9,400 3,549,000 1 410 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,000 6,000 0 0.00 1 100 600,000 1 411 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,580 1,610 30 1.90 7 8,000 12,783,500 2 412 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 296 302 6 2.03 132 1,305,900 397,088,200 1 413 MBTO Martina Berto Tbk. --U5---1 72 74 2 2.78 4 1,100 75,200 1 414 MCAS M Cash Integrasi Tbk. --U9---2 970 940 -30 -3.09 29 12,900 12,325,000 2 415 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 96 107 11 11.46 2,165 18,154,600 1,946,880,400 1 416 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 5 8,600 430,000 1 417 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,270 1,250 -20 -1.57 1,084 51,743,800 65,811,347,500 2 418 MDKI Emdeki Utama Tbk. CDU3---2 155 148 -7 -4.52 121 1,256,000 189,270,500 2 419 MDLN Modernland Realty Tbk. --M6---1 79 77 -2 -2.53 770 20,661,600 1,599,329,500 1 420 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 421 MEDC Medco Energi Internasional Tbk. --M2K--1 410 412 2 0.49 1,343 41,110,700 17,119,933,800 1 422 MEGA Bank Mega Tbk. --U8---1 6,300 6,400 100 1.59 1 100 640,000 1 423 MERK Merck Tbk. --U5---2 1,965 1,985 20 1.02 30 37,800 74,108,500 2 424 META Nusantara Infrastructure Tbk. --U7---1 90 93 3 3.33 226 2,549,300 244,540,600 1 425 MFIN Mandala Multifinance Tbk. --U8---2 1,095 1,095 0 0.00 0 0 0 2 426 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 600 560 -40 -6.67 7 1,800 1,011,000 2 427 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 428 MGRO Mahkota Group Tbk. --M1K--1 660 660 0 0.00 147 3,046,600 2,010,983,500 1 429 MICE Multi Indocitra Tbk. --U9---2 330 332 2 0.61 2 200 65,000 2 430 MIDI Midi Utama Indonesia Tbk. --U9---2 1,300 1,300 0 0.00 4 100,100 130,138,000 2 431 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,940 1,910 -30 -1.55 747 834,000 1,598,351,000 1 432 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 3 300 15,000 2 433 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 0 0 0 2 434 MITI Mitra Investindo Tbk. --U2---2 51 51 0 0.00 0 0 0 2 435 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 0 0.00 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 11,000 10,975 -25 -0.23 9 52,100 571,795,000 1 438 MLIA Mulia Industrindo Tbk --U3---2 510 520 10 1.96 253 7,932,800 4,044,179,500 2 439 MLPL Multipolar Tbk. --M9---1 51 50 -1 -1.96 31 2,860,100 143,008,000 1 440 MLPT Multipolar Technology Tbk. --U9---1 350 342 -8 -2.29 9 11,400 3,985,400 1 441 MMLP Mega Manunggal Property Tbk. --M6---2 138 143 5 3.62 5 2,000 283,900 2 442 MNCN Media Nusantara Citra Tbk. --M9XX-1 895 875 -20 -2.23 4,960 21,941,800 19,206,229,500 1 443 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 1,100 0 0.00 0 0 0 2 444 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 505 510 5 0.99 326 660,600 333,176,600 1 445 MPOW Megapower Makmur Tbk. --U7---2 66 65 -1 -1.52 39 127,400 8,099,600 2 446 MPPA Matahari Putra Prima Tbk. --U9---1 110 105 -5 -4.55 140 846,100 89,975,800 1 447 MPRO Maha Properti Indonesia Tbk. --U6---2 920 920 0 0.00 3 300 271,000 2 448 MRAT Mustika Ratu Tbk. --U5---1 129 129 0 0.00 4 1,700 218,900 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---2 318 316 -2 -0.63 535 2,920,500 906,103,000 2 451 MSKY MNC Sky Vision Tbk. --U9---1 1,170 1,165 -5 -0.43 1 300 349,500 1 452 MTDL Metrodata Electronics Tbk. --M9K--1 1,055 1,070 15 1.42 915 1,120,500 1,228,487,500 1 453 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 454 MTLA Metropolitan Land Tbk. --U6---1 340 338 -2 -0.59 4 700 235,800 1 455 MTPS Meta Epsi Tbk. --U7---2 282 264 -18 -6.38 42 28,000 7,475,800 2 456 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 0 0 0 2 457 MTSM Metro Realty Tbk. --U6---2 185 200 15 8.11 2 300 60,000 2 458 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 51 51 0 0.00 3 3,500 178,500 2 459 MYOH Samindo Resources Tbk. --U2---1 1,225 1,180 -45 -3.67 78 615,200 732,633,000 1 460 MYOR Mayora Indah Tbk. --M5KB-1 2,180 2,190 10 0.46 1,882 7,115,500 15,713,622,000 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---2 200 200 0 0.00 1 100 20,000 2 465 NATO Nusantara Properti Internasional Tbk. --U9---2 715 665 -50 -6.99 31 33,300 22,197,000 2 466 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 110 110 0 0.00 4 600 64,400 2 467 NFCX NFC Indonesia Tbk. --U9---2 2,250 2,250 0 0.00 0 0 0 2 468 NICK Charnic Capital Tbk. --U9---2 344 344 0 0.00 0 0 0 2 469 NIKL Pelat Timah Nusantara Tbk. --U3---1 404 406 2 0.50 296 741,600 299,397,400 1 470 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 471 NIRO City Retail Developments Tbk. --U6---2 145 140 -5 -3.45 3 400 57,500 2 472 NISP Bank OCBC NISP Tbk. --U8---1 740 710 -30 -4.05 16 13,200 9,369,000 1 473 NOBU Bank Nationalnobu Tbk. --U8---1 1,045 1,045 0 0.00 0 0 0 1 474 NRCA Nusa Raya Cipta Tbk. --U6---1 280 290 10 3.57 18 366,600 102,728,800 1 475 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 476 NZIA Nusantara Almazia Tbk. --U6---1 143 133 -10 -6.99 57 63,400 8,760,000 1 477 OASA Protech Mitra Perkasa Tbk. --U7---2 340 320 -20 -5.88 7 1,000,800 330,303,000 2 478 OCAP Onix Capital Tbk. --U9---2 134 125 -9 -6.72 2 400 50,000 2 479 OKAS Ancora Indonesia Resources Tbk. --U9---2 52 54 2 3.85 243 769,700 41,781,900 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 93 90 -3 -3.23 78 1,588,000 145,072,900 2 482 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 11 1,100 55,000 1 483 PALM Provident Agro Tbk. --U1---2 186 186 0 0.00 0 0 0 2 484 PAMG Bima Sakti Pertiwi Tbk. --U6---1 84 79 -5 -5.95 137 906,100 71,597,000 1 485 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 71 70 -1 -1.41 43 215,500 15,085,000 2 486 PANR Panorama Sentrawisata Tbk. --U9---1 59 55 -4 -6.78 185 1,719,500 95,226,000 1 487 PANS Panin Sekuritas Tbk. --U8---1 670 670 0 0.00 93 1,025,300 687,328,000 1 488 PBID Panca Budi Idaman Tbk. --U3---1 905 905 0 0.00 8 6,400 5,730,500 1 489 PBRX Pan Brothers Tbk. --M4---1 177 170 -7 -3.95 66 129,600 22,211,300 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---2 218 220 2 0.92 4 400 85,600 2 492 PDES Destinasi Tirta Nusantara Tbk --U9---2 610 600 -10 -1.64 1 100 60,000 2 493 PEGE Panca Global Kapital Tbk. --U9---2 150 141 -9 -6.00 5 3,000 424,300 2 494 PEHA Phapros Tbk. --U5---2 910 960 50 5.49 21 17,600 16,659,000 2 495 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 770 785 15 1.95 3,403 50,742,100 39,495,668,500 1 496 PGJO Tourindo Guide Indonesia Tbk. --U----3 82 82 0 0.00 2 1,200 98,400 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---2 268 250 -18 -6.72 52 389,800 101,671,000 2 499 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 410 410 0 0.00 59 267,300 109,845,800 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. CDU6---1 2,510 2,450 -60 -2.39 26 12,000 29,397,000 1 503 PMJS Putra Mandiri Jembar Tbk. --U9---2 130 127 -3 -2.31 11 83,100 10,513,600 2 504 PNBN Bank Pan Indonesia Tbk --M8K--1 745 750 5 0.67 68 167,500 124,832,500 1 505 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 3 800 40,000 1 506 PNIN Paninvest Tbk. --U8---1 720 725 5 0.69 49 92,500 66,453,000 1 507 PNLF Panin Financial Tbk. --M8K--1 171 172 1 0.58 799 4,294,800 733,936,500 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 72 87 15 20.83 307 1,045,000 81,666,100 2 510 POLI Pollux Investasi Internasional Tbk. --U6---2 1,120 1,180 60 5.36 4 400 472,000 2 511 POLL Pollux Properti Indonesia Tbk. --U6---1 5,875 5,475 -400 -6.81 47 12,200 68,455,000 1 512 POLU Golden Flower Tbk. --U4---2 1,105 1,030 -75 -6.79 2 200 206,000 2 513 POLY Asia Pacific Fibers Tbk --U4---2 50 50 0 0.00 2 2,600 130,000 2 514 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 2 300 15,000 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 3 400 20,000 2 517 POWR Cikarang Listrindo Tbk. --M7---2 675 675 0 0.00 289 678,400 449,024,500 2 518 PPRE PP Presisi Tbk. --U7---1 126 125 -1 -0.79 2,695 13,316,000 1,689,958,100 1 519 PPRO PP Properti Tbk. --U6K--1 51 51 0 0.00 842 53,157,400 2,659,471,400 1 520 PRAS Prima Alloy Steel Universal Tbk. --U4---1 158 156 -2 -1.27 4 400 61,700 1 521 PRDA Prodia Widyahusada Tbk. CDU9---1 3,320 3,340 20 0.60 29 6,400 21,208,000 1 522 PRIM Royal Prima Tbk. --U9---2 312 310 -2 -0.64 6 595,800 185,891,200 2 523 PSAB J Resources Asia Pasifik Tbk. --M2---2 194 194 0 0.00 2,674 15,457,900 2,966,313,200 2 524 PSDN Prasidha Aneka Niaga Tbk --U5---2 126 126 0 0.00 0 0 0 2 525 PSGO Palma Serasih Tbk. --U1---2 110 111 1 0.91 25 21,700 2,338,800 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---1 137 137 0 0.00 14 10,000 1,376,100 1 528 PTBA Bukit Asam Tbk. --M2BX-1 1,850 1,825 -25 -1.35 4,977 16,358,000 30,123,316,000 1 529 PTIS Indo Straits Tbk. --U7---1 64 64 0 0.00 0 0 0 1 530 PTPP PP (Persero) Tbk. --M6XX-1 600 605 5 0.83 2,004 15,625,000 9,395,261,500 1 531 PTPW Pratama Widya Tbk. --U7---2 660 625 -35 -5.30 1 200 125,000 2 532 PTRO Petrosea Tbk. XDM2---1 1,215 1,205 -10 -0.82 317 393,700 477,375,000 1 533 PTSN Sat Nusapersada Tbk --M4---1 166 168 2 1.20 77 328,000 53,944,000 1 534 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,000 4,000 0 0.00 0 0 0 2 535 PUDP Pudjiadi Prestige Tbk. --U9---1 202 202 0 0.00 0 0 0 1 536 PURA Putra Rajawali Kencana Tbk. --U7---2 90 84 -6 -6.67 6,356 32,709,000 2,828,442,300 2 537 PURE Trinitan Metals and Minerals Tbk. --U3---1 109 104 -5 -4.59 490 3,879,100 412,703,200 1 538 PWON Pakuwon Jati Tbk. --M6B3-1 350 338 -12 -3.43 6,363 125,226,300 41,500,512,000 1 539 PYFA Pyridam Farma Tbk --U5---2 200 196 -4 -2.00 15 56,800 10,832,200 2 540 PZZA Sarimelati Kencana Tbk. --U9---1 600 615 15 2.50 157 217,600 132,702,500 1 541 RAJA Rukun Raharja Tbk. --M7---1 91 91 0 0.00 379 3,051,600 276,112,200 1 542 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 555 545 -10 -1.80 636 2,897,400 1,572,738,000 1 543 RANC Supra Boga Lestari Tbk. --U9---1 350 372 22 6.29 66 652,100 240,851,200 1 544 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 1 39,900 1,995,000 1 545 RDTX Roda Vivatex Tbk --U6---1 4,790 4,710 -80 -1.67 6 2,000 9,410,000 1 546 REAL Repower Asia Indonesia Tbk. --U6---2 73 76 3 4.11 32,041 439,104,300 33,562,913,500 2 547 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 228 220 -8 -3.51 1 500 110,000 1 548 RICY Ricky Putra Globalindo Tbk --U4---1 107 108 1 0.93 19 5,900 637,500 1 549 RIGS Rig Tenders Indonesia Tbk. --U7---2 198 188 -10 -5.05 1 100 18,800 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---2 416 424 8 1.92 134 432,100 180,759,400 2 552 RMBA Bentoel Internasional Investama Tbk. --U5---1 264 272 8 3.03 3 900 229,800 1 553 RODA Pikko Land Development Tbk. --U6---2 50 51 1 2.00 4 10,200 515,200 2 554 RONY Aesler Grup Internasional Tbk. --U9---2 250 234 -16 -6.40 8 5,300 1,240,200 2 555 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,245 1,210 -35 -2.81 58 101,800 123,420,500 1 556 RUIS Radiant Utama Interinsco Tbk. --U2---2 178 167 -11 -6.18 4 600 103,100 2 557 SAFE Steady Safe Tbk --U7---2 182 182 0 0.00 53 236,100 42,856,200 2 558 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 140 0 0.00 0 0 0 2 559 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 362 382 20 5.52 147 532,700 198,947,000 1 560 SAPX Satria Antaran Prima Tbk. --U7---2 1,145 1,145 0 0.00 0 0 0 2 561 SATU Kota Satu Properti Tbk. --U6---2 52 52 0 0.00 0 0 0 2 562 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 115 114 -1 -0.87 1,163 9,071,000 1,026,907,400 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-1 780 790 10 1.28 1,485 7,338,000 5,781,573,000 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 1 100 5,000 2 567 SDPC Millennium Pharmacon International Tbk. --U9---1 93 91 -2 -2.15 8 14,400 1,327,600 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---2 715 710 -5 -0.70 5 47,600 33,796,000 2 570 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,510 10 0.40 12 16,800 42,134,000 1 571 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,300 3,500 200 6.06 2 400 1,400,000 2 572 SHIP Sillo Maritime Perdana Tbk. --U7---2 660 670 10 1.52 95 451,600 299,736,000 2 573 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,145 1,175 30 2.62 1,036 2,032,400 2,372,079,500 1 574 SILO Siloam International Hospitals Tbk. --M9K--1 4,710 4,750 40 0.85 188 311,300 1,479,939,000 1 575 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 576 SIMP Salim Ivomas Pratama Tbk. --M1---1 204 200 -4 -1.96 214 1,290,800 258,892,100 1 577 SINI Singaraja Putra Tbk. --U3---2 1,300 1,300 0 0.00 0 0 0 2 578 SIPD Sierad Produce Tbk. --U3---2 1,100 1,025 -75 -6.82 7 1,400 1,443,000 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---2 438 422 -16 -3.65 34 227,400 100,134,600 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 4,710 4,720 10 0.21 34 224,800 1,064,626,000 2 584 SMAR Smart Tbk. --U1---2 2,860 2,860 0 0.00 1 200 572,000 2 585 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 286 288 2 0.70 1,228 10,575,500 3,078,383,800 1 586 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,385 1,290 -95 -6.86 95 97,900 126,888,000 1 587 SMDM Suryamas Dutamakmur Tbk. --U6---2 84 79 -5 -5.95 2 600 47,400 2 588 SMDR Samudera Indonesia Tbk. --U7---1 145 143 -2 -1.38 54 865,000 127,515,800 1 589 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,700 7,150 450 6.72 4,146 8,112,700 56,045,480,000 1 590 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 183 190 7 3.83 2 300 55,600 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 84 84 0 0.00 7 20,700 1,639,500 2 593 SMRA Summarecon Agung Tbk. --M6K--1 414 426 12 2.90 1,730 22,967,000 9,635,685,600 1 594 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 595 SMSM Selamat Sempurna Tbk. --U4K--1 1,260 1,200 -60 -4.76 360 1,867,500 2,298,808,500 1 596 SOCI Soechi Lines Tbk. --M7---1 119 121 2 1.68 294 4,077,900 492,868,100 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---2 418 418 0 0.00 1 100 41,800 2 599 SOTS Satria Mega Kencana Tbk. --U9---2 208 208 0 0.00 0 0 0 2 600 SPMA Suparma Tbk. --U3---1 258 260 2 0.78 8 5,600 1,443,800 1 601 SPTO Surya Pertiwi Tbk. --M9K--2 510 515 5 0.98 2 500 257,500 2 602 SQMI Wilton Makmur Indonesia Tbk. --U9---2 206 204 -2 -0.97 311 3,189,900 655,271,400 2 603 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 150 156 6 4.00 35 103,100 15,263,300 1 604 SRIL Sri Rejeki Isman Tbk. --M4LK-1 156 154 -2 -1.28 741 6,207,800 963,332,900 1 605 SRSN Indo Acidatama Tbk --U3---1 51 51 0 0.00 229 5,219,200 265,571,600 1 606 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,900 2,900 0 0.00 32 20,000 58,102,000 2 607 SSIA Surya Semesta Internusa Tbk. --M6K--1 290 286 -4 -1.38 1,274 39,421,800 11,403,655,000 1 608 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 885 895 10 1.13 38 74,600 66,783,000 1 609 SSTM Sunson Textile Manufacture Tbk --U4---2 500 500 0 0.00 0 0 0 2 610 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 0 0.00 7 51,100 7,047,100 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 2,860 30 1.06 11 80,100 229,083,000 2 616 SWAT Sriwahana Adityakarta Tbk. --U3---2 95 95 0 0.00 52 118,100 11,309,600 2 617 TALF Tunas Alfin Tbk. --U3---2 268 268 0 0.00 0 0 0 2 618 TAMA Lancartama Sejati Tbk. --U6---2 139 140 1 0.72 5 5,400 709,200 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 2 500 25,000 1 622 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,090 1,080 -10 -0.92 1,349 48,154,300 52,870,535,500 1 623 TBLA Tunas Baru Lampung Tbk. --M5---1 510 505 -5 -0.98 142 940,200 477,844,000 1 624 TBMS Tembaga Mulia Semanan Tbk. --U3---2 560 560 0 0.00 0 0 0 2 625 TCID Mandom Indonesia Tbk. --U5---1 9,300 8,850 -450 -4.84 11 9,200 81,480,000 1 626 TCPI Transcoal Pacific Tbk. --U7---2 4,800 4,920 120 2.50 6,118 9,802,400 47,891,339,500 2 627 TDPM Tridomain Performance Materials Tbk. --M3K--1 109 109 0 0.00 60 59,900 6,294,500 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--1 120 114 -6 -5.00 2,093 30,122,400 3,518,654,800 1 630 TFAS Telefast Indonesia Tbk. --U9---2 175 177 2 1.14 8 11,400 2,017,800 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 4,900 4,900 0 0.00 0 0 0 2 633 TGRA Terregra Asia Energy Tbk. --U7---1 78 77 -1 -1.28 1,174 10,922,800 812,861,100 1 634 TIFA Tifa Finance Tbk. --U8---2 191 190 -1 -0.52 4 50,300 9,554,400 2 635 TINS Timah Tbk. --M2K--1 456 462 6 1.32 676 4,486,600 2,081,463,800 1 636 TIRA Tira Austenite Tbk --U9---2 274 260 -14 -5.11 11 7,100 1,935,600 2 637 TIRT Tirta Mahakam Resources Tbk --U3---1 56 56 0 0.00 0 0 0 1 638 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,710 4,920 210 4.46 2,601 3,219,700 15,581,790,000 1 639 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,090 3,150 60 1.94 10,340 85,475,400 270,126,668,000 1 640 TMAS Temas Tbk. --M7---1 106 100 -6 -5.66 179 1,395,400 139,967,000 1 641 TMPO Tempo Intimedia Tbk. --U9---2 139 139 0 0.00 0 0 0 2 642 TNCA Trimuda Nuansa Citra Tbk. --U7---2 210 210 0 0.00 1 500 105,000 2 643 TOBA Toba Bara Sejahtra Tbk. --U2---1 330 330 0 0.00 0 0 0 1 644 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 6 2,800 140,000 1 645 TOTL Total Bangun Persada Tbk. --M6---1 290 288 -2 -0.69 46 327,400 94,276,600 1 646 TOTO Surya Toto Indonesia Tbk. --U3---2 208 208 0 0.00 11 36,600 7,541,600 2 647 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 885 865 -20 -2.26 8,128 76,852,500 67,310,582,000 1 648 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,650 8,625 -25 -0.29 993 3,398,400 29,493,590,000 2 649 TPMA Trans Power Marine Tbk. --U7---2 292 272 -20 -6.85 8 16,200 4,418,800 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---1 109 115 6 5.50 13 28,700 3,301,600 1 653 TRIN Perintis Triniti Properti Tbk. --U6---2 218 220 2 0.92 721 14,877,400 3,245,564,600 2 654 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 655 TRIS Trisula International Tbk. --U4---2 258 296 38 14.73 7 50,600 14,418,400 2 656 TRST Trias Sentosa Tbk. --U3---1 350 350 0 0.00 0 0 0 1 657 TRUK Guna Timur Raya Tbk. --U7---2 100 99 -1 -1.00 52 720,000 71,201,900 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 1,180 1,170 -10 -0.85 14 12,600 14,790,500 1 660 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,120 3,120 0 0.00 0 0 0 2 661 TURI Tunas Ridean Tbk. --U9---1 1,350 1,260 -90 -6.67 1 5,000 6,300,000 1 662 UCID Uni-Charm Indonesia Tbk. --U4---1 1,350 1,355 5 0.37 300 929,100 1,280,724,000 1 663 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,395 1,385 -10 -0.72 287 507,900 702,303,000 1 664 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,300 3,390 90 2.73 1 100 339,000 1 665 UNIT Nusantara Inti Corpora Tbk --U4---2 150 144 -6 -4.00 7 5,400 757,100 2 666 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 52 53 1 1.92 24 296,700 15,473,800 1 667 UNTR United Tractors Tbk. --M9BX-1 16,225 16,400 175 1.08 2,597 1,792,900 29,342,860,000 1 668 UNVR Unilever Indonesia Tbk. --M5BX-1 7,500 7,500 0 0.00 4,863 9,643,200 72,444,057,500 1 669 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,760 1,700 -60 -3.41 50 198,300 346,863,500 2 670 VICO Victoria Investama Tbk. --U8---1 96 96 0 0.00 1 200 19,200 1 671 VINS Victoria Insurance Tbk. --U8---2 111 104 -7 -6.31 51 21,600 2,300,200 2 672 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 3 2,100 105,000 1 673 VOKS Voksel Electric Tbk. --U4---1 266 262 -4 -1.50 16 16,700 4,299,600 1 674 VRNA Verena Multi Finance Tbk. --U8---2 140 140 0 0.00 0 0 0 2 675 WAPO Wahana Pronatural Tbk. --U9---2 71 71 0 0.00 0 0 0 2 676 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 156 154 -2 -1.28 1,174 15,582,200 2,368,615,500 1 677 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 81 79 -2 -2.47 162 979,100 79,519,600 1 678 WICO Wicaksana Overseas International Tbk. --U9---2 600 600 0 0.00 2 500 300,000 2 679 WIIM Wismilak Inti Makmur Tbk. --M5---1 109 110 1 0.92 110 708,900 77,708,500 1 680 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 865 835 -30 -3.47 5,650 40,116,600 33,619,696,500 1 681 WINS Wintermar Offshore Marine Tbk. --U7---1 80 75 -5 -6.25 16 109,300 8,212,500 1 682 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 194 194 0 0.00 16 23,300 4,560,700 1 683 WOOD Integra Indocabinet Tbk. --M5K--1 260 254 -6 -2.31 1,377 23,410,000 6,165,064,400 1 684 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 0 0.00 4 11,200 560,000 2 685 WSBP Waskita Beton Precast Tbk. --M3K--1 140 141 1 0.71 1,263 13,207,900 1,865,044,800 1 686 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 555 560 5 0.90 1,889 13,400,500 7,458,464,500 1 687 WTON Wijaya Karya Beton Tbk. XDM3K--1 220 216 -4 -1.82 683 6,579,000 1,422,115,400 1 688 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 1 200 10,000 2 689 YPAS Yanaprima Hastapersada Tbk --U3---2 226 226 0 0.00 0 0 0 2 690 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 176 170 -6 -3.41 4 6,800 1,159,000 2 691 ZBRA Zebra Nusantara Tbk --U9---2 50 50 0 0.00 0 0 0 2 692 ZINC Kapuas Prima Coal Tbk. --U2---2 139 142 3 2.16 2,064 59,991,000 8,564,505,700 2 693 ZONE Mega Perintis Tbk. --U4---2 416 418 2 0.48 27 83,600 34,885,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------