STOCK QUOTATION ------------------- DATE : Tuesday, 28 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 5,550 5,975 425 7.66 3,384 6,823,600 40,105,345,000 1 2 ABBA Mahaka Media Tbk. --U9---2 51 50 -1 -1.96 68 3,701,900 185,153,100 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 1,440 1,440 0 0.00 0 0 0 1 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,490 1,410 -80 -5.37 4,374 14,526,100 20,593,175,000 1 6 ACST Acset Indonusa Tbk. --U6---1 258 252 -6 -2.33 145 1,223,300 308,061,400 1 7 ADES Akasha Wira International Tbk. --U5---2 730 730 0 0.00 26 75,200 55,005,500 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 515 520 5 0.97 1,574 23,680,100 12,366,985,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 5,525 5,625 100 1.81 246 158,900 885,802,500 1 10 ADMG Polychem Indonesia Tbk --U3---1 98 98 0 0.00 31 432,000 42,238,400 1 11 ADRO Adaro Energy Tbk. --M2BX-1 900 890 -10 -1.11 6,336 47,890,200 42,717,790,500 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 450 442 -8 -1.78 36 231,700 100,559,400 2 13 AGII Aneka Gas Industri Tbk. --M3---1 412 412 0 0.00 114 352,500 144,999,200 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 98 97 -1 -1.02 177 1,774,100 173,379,900 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 118 118 0 0.00 18 6,800 796,400 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 0 0.00 1 5,000 250,000 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---2 356 408 52 14.61 2 400 163,200 2 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,050 2,270 220 10.73 4,798 29,169,400 65,210,816,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 191 178 -13 -6.81 81 449,800 82,473,400 2 23 ALDO Alkindo Naratama Tbk. --U3---2 420 400 -20 -4.76 4 7,000 2,895,000 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 0 0 0 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---2 260 290 30 11.54 2 600 169,000 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 194 198 4 2.06 31 41,700 7,775,600 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 161 155 -6 -3.73 27 20,000 3,138,900 2 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,940 2,940 0 0.00 0 0 0 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 2,040 2,040 0 0.00 7 5,600 11,441,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 840 845 5 0.60 56 481,900 406,334,000 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 2 1,600 80,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 500 500 0 0.00 2 1,100 550,000 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 505 492 -13 -2.57 4,065 45,388,100 22,519,545,700 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 136 136 0 0.00 0 0 0 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 765 760 -5 -0.65 1,336 38,256,000 29,268,873,500 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 90 120 30 33.33 12 16,000 1,356,500 1 41 APLN Agung Podomoro Land Tbk. --M6K--1 97 106 9 9.28 1,649 22,343,100 2,321,274,100 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 1 2,500 1,675,000 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---1 420 416 -4 -0.95 41 198,800 82,781,400 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---2 875 860 -15 -1.71 30 43,700 37,371,500 2 50 ASBI Asuransi Bintang Tbk. --U8---2 260 260 0 0.00 0 0 0 2 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 910 910 0 0.00 2 200 182,000 1 52 ASGR Astra Graphia Tbk. --U9---1 760 740 -20 -2.63 70 227,900 164,187,000 1 53 ASII Astra International Tbk. --M4BX-1 3,710 3,740 30 0.81 6,879 53,532,700 198,351,195,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 116 135 19 16.38 693 5,192,900 643,474,700 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,145 1,125 -20 -1.75 9 10,700 12,096,000 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 370 362 -8 -2.16 144 9,416,600 3,429,818,000 2 57 ASRI Alam Sutera Realty Tbk. --M6---1 114 113 -1 -0.88 399 6,762,100 769,202,600 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--1 326 350 24 7.36 834 15,702,400 5,449,055,800 1 60 ATIC Anabatic Technologies Tbk. --U9---1 720 720 0 0.00 0 0 0 1 61 AUTO Astra Otoparts Tbk. --M4---1 775 770 -5 -0.65 251 460,400 356,482,500 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 0 0.00 3 4,600 230,000 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 0 0 0 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 420 420 0 0.00 25 56,200 23,423,800 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 53 52 -1 -1.89 19 235,900 12,461,600 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 750 750 0 0.00 10 5,200 3,678,500 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 4 800 40,000 2 69 BATA Sepatu Bata Tbk. --U4---1 615 615 0 0.00 4 2,200 1,329,000 1 70 BAYU Bayu Buana Tbk --U9---2 1,000 980 -20 -2.00 7 1,900 1,846,500 2 71 BBCA Bank Central Asia Tbk. XDM8B3-1 24,800 24,150 -650 -2.62 22,434 36,097,600 875,091,435,000 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 69 65 -4 -5.80 28 324,100 21,172,400 2 73 BBKP Bank Bukopin Tbk. --M8---1 116 117 1 0.86 292 1,564,100 181,051,600 1 74 BBLD Buana Finance Tbk. --U8---2 404 410 6 1.49 6 2,800 1,064,800 2 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,100 1,100 0 0.00 76 2,579,900 2,808,915,500 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,800 3,820 20 0.53 6,885 34,998,800 132,829,672,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,660 2,590 -70 -2.63 34,481 268,296,100 699,178,763,000 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---2 157 147 -10 -6.37 5,834 63,893,200 10,013,279,600 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 820 835 15 1.83 3,656 40,977,900 34,175,166,000 1 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 272 268 -4 -1.47 48 190,000 50,258,600 1 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 180 176 -4 -2.22 58 236,200 41,649,900 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 1 400 20,000 2 85 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,460 2,480 20 0.81 692 1,838,800 4,500,199,000 1 86 BEEF Estika Tata Tiara Tbk. --M1---2 199 199 0 0.00 228 908,400 180,938,100 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 12 381,000 19,050,000 2 88 BELL Trisula Textile Industries Tbk. --U4---2 690 690 0 0.00 2 4,300 2,967,000 2 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 232 228 -4 -1.72 438 10,378,600 2,316,695,000 2 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 119 112 -7 -5.88 2,295 67,870,400 7,720,941,700 1 91 BFIN BFI Finance Indonesia Tbk. --M8---2 330 328 -2 -0.61 119 1,403,400 461,300,600 2 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 3 1,200 60,000 2 93 BHAT Bhakti Multi Artha Tbk. --U8---2 298 302 4 1.34 836 28,260,400 8,618,018,200 2 94 BHIT MNC Investama Tbk. --M9---1 50 50 0 0.00 75 3,265,000 163,382,400 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---1 975 965 -10 -1.03 4 2,700 2,608,500 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 0 0 0 2 100 BIRD Blue Bird Tbk. --M7---1 955 945 -10 -1.05 135 273,500 258,963,500 1 101 BISI BISI International Tbk. --U1---1 895 900 5 0.56 25 20,500 18,388,500 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 855 800 -55 -6.43 2,275 10,604,400 8,513,932,000 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 540 530 -10 -1.85 951 4,500,400 2,403,317,000 1 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 0 0.00 12 71,500 3,596,800 2 105 BKSL Sentul City Tbk. --U6K--1 50 50 0 0.00 273 1,552,000 77,600,000 1 106 BKSW Bank QNB Indonesia Tbk. --U8---2 62 61 -1 -1.61 105 354,100 23,480,900 2 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 1 100 5,000 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---2 492 494 2 0.41 108 103,200 50,885,800 2 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 278 266 -12 -4.32 22 13,000 3,595,400 2 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,150 4,150 0 0.00 10,965 78,685,300 327,599,826,000 1 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 53 53 0 0.00 4 700 37,200 1 113 BMTR Global Mediacom Tbk. --M9K--1 210 210 0 0.00 2,110 57,906,900 12,261,845,200 1 114 BNBA Bank Bumi Arta Tbk. --U8---1 280 278 -2 -0.71 12 228,900 62,532,600 1 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 3 700 35,000 2 116 BNGA Bank CIMB Niaga Tbk. XDM8K--1 625 640 15 2.40 365 1,310,300 833,884,500 1 117 BNII Bank Maybank Indonesia Tbk. XDU8---1 145 145 0 0.00 29 106,700 15,138,000 1 118 BNLI Bank Permata Tbk. --M8K--1 1,235 1,225 -10 -0.81 345 8,069,300 9,886,207,500 1 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,540 1,545 5 0.32 30 6,580,400 10,166,589,500 2 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 136 128 -8 -5.88 62 245,200 32,649,400 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 78 73 -5 -6.41 1,274 6,580,400 485,607,200 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 88 82 -6 -6.82 5 1,600 132,400 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---1 194 190 -4 -2.06 638 3,928,600 750,648,500 1 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 57 31,080,600 1,554,030,000 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 1,215 1,350 135 11.11 12,519 119,682,600 157,493,788,000 1 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 690 690 0 0.00 3,106 23,397,500 16,119,733,500 1 132 BSIM Bank Sinarmas Tbk. --U8---1 488 484 -4 -0.82 8 9,500 4,367,400 1 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,600 1,600 0 0.00 0 0 0 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---2 142 151 9 6.34 4 3,300 476,700 2 138 BTPN Bank BTPN Tbk. --U8---1 1,810 1,760 -50 -2.76 73 69,500 122,816,000 1 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 1,995 1,900 -95 -4.76 12,316 52,772,100 101,526,538,000 1 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 90 89 -1 -1.11 54 232,500 20,920,300 1 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,035 1,030 -5 -0.48 1 100 103,000 2 142 BULL Buana Lintas Lautan Tbk. --M7---1 157 163 6 3.82 969 95,585,700 15,096,457,300 1 143 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 58 505,600 25,280,000 2 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 59 60 1 1.69 5 15,100 916,000 2 145 BVIC Bank Victoria International Tbk. --U8---1 56 56 0 0.00 54 26,500 1,460,300 1 146 BWPT Eagle High Plantations Tbk. --U1---1 73 75 2 2.74 332 5,617,200 420,470,300 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 3 20,400 1,020,000 2 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 188 188 0 0.00 67 74,300 14,070,300 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---2 320 328 8 2.50 2,264 122,796,600 40,010,666,200 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 0 0.00 197 24,085,300 1,205,368,600 1 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 0 0.00 11 411,000 159,421,200 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---2 142 136 -6 -4.23 50 555,700 81,947,400 2 156 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 246 250 4 1.63 83 236,700 58,550,800 2 157 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,470 1,485 15 1.02 14 3,400 5,009,000 1 158 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 54 54 0 0.00 109 2,102,400 112,133,500 2 159 CFIN Clipan Finance Indonesia Tbk. --U8---1 173 175 2 1.16 12 150,000 26,449,600 1 160 CINT Chitose Internasional Tbk. CDU5---2 270 270 0 0.00 14 85,000 22,776,800 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 52 53 1 1.92 1 100 5,300 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 2,320 2,500 180 7.76 41 23,500 55,828,000 2 165 CLEO Sariguna Primatirta Tbk. --M5K--1 452 444 -8 -1.77 1,477 10,520,600 4,665,232,800 1 166 CLPI Colorpak Indonesia Tbk. --U9---2 625 690 65 10.40 5 2,300 1,581,000 2 167 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,590 1,490 -100 -6.29 5 24,200 38,457,500 1 168 CMPP AirAsia Indonesia Tbk. --U7---2 184 184 0 0.00 0 0 0 2 169 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 0 0.00 1 10,000 500,000 1 170 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 250 0 0.00 0 0 0 2 171 CNTX Century Textile Industry Tbk. --U4---2 250 254 4 1.60 8 7,700 1,830,400 2 172 COCO Wahana Interfood Nusantara Tbk. --U5---2 920 920 0 0.00 0 0 0 2 173 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 0 0 0 2 174 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,120 4,300 180 4.37 4,911 13,144,800 56,016,753,000 1 175 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 1 100 5,000 2 176 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 3 300 15,000 1 177 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 0 0.00 7 316,000 110,600,000 1 178 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 4 1,100 55,000 2 179 CSMI Cipta Selera Murni Tbk. --U9---2 169 175 6 3.55 63 85,300 14,359,100 2 180 CSRA Cisadane Sawit Raya Tbk. --U1---2 280 270 -10 -3.57 310 1,672,600 456,508,400 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-1 492 505 13 2.64 2,564 22,200,700 11,065,550,200 1 183 CTTH Citatah Tbk. --U2---2 50 50 0 0.00 2 20,100 1,005,200 2 184 DADA Diamond Citra Propertindo Tbk. --U6---2 308 288 -20 -6.49 196 4,439,100 1,322,479,600 2 185 DART Duta Anggada Realty Tbk. --U6---1 270 276 6 2.22 17 134,800 34,439,800 1 186 DAYA Duta Intidaya Tbk. --U9---2 600 600 0 0.00 0 0 0 2 187 DEAL Dewata Freightinternational Tbk. --U7---2 115 110 -5 -4.35 443 5,193,500 593,651,700 2 188 DEFI Danasupra Erapacific Tbk. --U8---2 1,845 1,845 0 0.00 4 6,200 11,423,000 2 189 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 3 400 20,000 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 0 0 0 2 193 DILD Intiland Development Tbk. --U6---1 238 228 -10 -4.20 54 84,400 19,449,000 1 194 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 720 685 -35 -4.86 25 128,800 88,229,000 2 195 DKFT Central Omega Resources Tbk. --M2---2 91 92 1 1.10 133 1,108,400 100,267,200 2 196 DLTA Delta Djakarta Tbk. --U5---1 4,550 4,600 50 1.10 10 152,300 700,556,000 1 197 DMAS Puradelta Lestari Tbk. XDM6K--1 161 152 -9 -5.59 5,324 137,450,400 21,064,142,900 1 198 DMMX Digital Mediatama Maxima Tbk. --U9---2 102 103 1 0.98 787 10,120,300 1,079,437,900 2 199 DMND Diamond Food Indonesia Tbk. --U5---1 930 945 15 1.61 14 22,300 20,757,500 1 200 DNAR Bank Oke Indonesia Tbk. --U8---1 284 284 0 0.00 0 0 0 1 201 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,450 3,430 -20 -0.58 2 3,000 10,290,000 2 202 DOID Delta Dunia Makmur Tbk. --M2---1 135 132 -3 -2.22 6,791 121,197,400 16,628,214,200 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 78 75 -3 -3.85 43 109,300 8,585,900 1 206 DSNG Dharma Satya Nusantara Tbk. --M1---1 318 316 -2 -0.63 38 863,100 274,416,600 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---1 378 378 0 0.00 57 114,100 43,295,200 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 2,180 2,160 -20 -0.92 4 700 1,512,000 1 211 DWGL Dwi Guna Laksana Tbk. --U9---2 228 236 8 3.51 2 300 71,000 2 212 DYAN Dyandra Media International Tbk. --M9---1 50 50 0 0.00 12 149,300 7,465,200 1 213 EAST Eastparc Hotel Tbk. --M9---2 59 60 1 1.69 37 280,300 16,634,900 2 214 ECII Electronic City Indonesia Tbk. --U9---2 670 670 0 0.00 0 0 0 2 215 EKAD Ekadharma International Tbk. --U3---1 850 850 0 0.00 55 42,200 35,878,000 1 216 ELSA Elnusa Tbk. --M2K--1 189 186 -3 -1.59 2,189 25,445,300 4,736,234,200 1 217 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 1 400 20,000 1 218 EMDE Megapolitan Developments Tbk. --U6---2 198 198 0 0.00 0 0 0 2 219 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,950 6,000 1,050 21.21 14 1,005,200 4,977,745,000 1 220 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 8 7,800 390,000 2 221 ENVY Envy Technologies Indonesia Tbk. --U9---2 124 123 -1 -0.81 4,418 45,969,900 5,838,050,000 2 222 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,730 1,710 -20 -1.16 14 23,400 40,048,500 2 223 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,170 1,175 5 0.43 1,969 6,735,000 7,923,648,000 1 224 ERTX Eratex Djaja Tbk. --U4---2 123 132 9 7.32 16 48,900 6,510,100 2 225 ESIP Sinergi Inti Plastindo Tbk. --U3---2 166 166 0 0.00 301 3,097,400 516,351,000 2 226 ESSA Surya Esa Perkasa Tbk. --M2K--1 147 148 1 0.68 124 960,600 140,733,700 1 227 ESTA Esta Multi Usaha Tbk. --U9---2 109 109 0 0.00 880 9,262,500 1,044,054,100 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 26 94,700 4,911,900 1 230 EXCL XL Axiata Tbk. --M7BX-1 2,480 2,550 70 2.82 4,430 12,994,700 33,009,242,000 1 231 FAST Fast Food Indonesia Tbk. --U9---2 1,110 1,050 -60 -5.41 3 300 314,000 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---1 123 123 0 0.00 440 2,017,100 249,421,800 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---2 115 116 1 0.87 423 2,933,400 348,358,200 2 236 FISH FKS Multi Agro Tbk. --U9---2 2,440 2,440 0 0.00 0 0 0 2 237 FITT Hotel Fitra International Tbk. --U9---2 54 55 1 1.85 8 800 43,800 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 86 5 6.17 115 983,700 85,754,800 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 79 82 3 3.80 69 643,700 51,279,300 2 243 FREN Smartfren Telecom Tbk. --U7---1 102 101 -1 -0.98 5,202 68,430,800 6,995,626,900 1 244 FUJI Fuji Finance Indonesia Tbk. --U8---2 103 104 1 0.97 11 109,700 10,972,600 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 54 54 0 0.00 21 123,200 6,583,800 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---2 356 348 -8 -2.25 79 262,800 90,850,400 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 43,500 44,050 550 1.26 2,572 652,100 28,658,302,500 1 251 GGRP Gunung Raja Paksi Tbk. --U3---2 260 250 -10 -3.85 4 2,000 494,600 2 252 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,460 1,360 -100 -6.85 2 300 408,000 1 253 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 162 184 22 13.58 5,949 67,487,200 12,390,170,400 1 254 GJTL Gajah Tunggal Tbk. --M4---1 310 314 4 1.29 156 425,400 135,118,800 1 255 GLOB Global Teleshop Tbk. --U9---2 266 266 0 0.00 2 300 81,400 2 256 GLVA Galva Technologies Tbk. --U9---2 206 192 -14 -6.80 90 108,900 21,536,100 2 257 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 71 72 1 1.41 844 13,432,900 1,003,706,900 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---2 181 181 0 0.00 1 500 90,500 2 260 GOLL Golden Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 261 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,225 1,250 25 2.04 31 25,600 31,980,000 1 262 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 0 0.00 7 25,500 1,275,000 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 93 114 21 22.58 4 800 76,500 2 265 GTBO Garda Tujuh Buana Tbk --U2---2 80 85 5 6.25 2 200 16,700 2 266 GWSA Greenwood Sejahtera Tbk. --U6---1 87 87 0 0.00 10 10,800 928,800 1 267 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 0 0 0 1 268 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 269 HDFA Radana Bhaskara Finance Tbk. --U8---1 155 160 5 3.23 1 100 16,000 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 2,470 10 0.41 45 160,200 396,420,000 1 273 HELI Jaya Trishindo Tbk. --U7---2 186 186 0 0.00 1 100 18,600 2 274 HERO Hero Supermarket Tbk. --U9---1 800 900 100 12.50 27 29,600 25,595,500 1 275 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,370 2,470 100 4.22 136 647,200 1,576,804,000 1 276 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 0 0.00 2 300 176,000 1 277 HKMU HK Metals Utama Tbk. --U9---1 80 80 0 0.00 428 8,992,400 706,015,600 1 278 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,535 1,515 -20 -1.30 2,957 12,435,100 18,989,059,000 1 279 HOKI Buyung Poetra Sembada Tbk. --U5K--1 680 685 5 0.74 609 13,162,700 8,922,520,500 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 8 15,700 1,219,700 1 282 HRME Menteng Heritage Realty Tbk. --U9---2 230 230 0 0.00 0 0 0 2 283 HRTA Hartadinata Abadi Tbk. --M5---1 236 238 2 0.85 32 32,700 7,481,800 1 284 HRUM Harum Energy Tbk. --M2K--1 1,300 1,260 -40 -3.08 55 68,200 85,753,500 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---2 286 330 44 15.38 33 76,300 25,174,200 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 9,925 10,025 100 1.01 2,215 3,350,600 33,497,955,000 1 289 ICON Island Concepts Indonesia Tbk. --U9---2 64 62 -2 -3.12 2 600 37,200 2 290 IDPR Indonesia Pondasi Raya Tbk. --U6---1 109 102 -7 -6.42 67 3,069,900 313,791,200 1 291 IFII Indonesia Fibreboard Industry Tbk. --U3---1 134 125 -9 -6.72 16 22,900 2,869,000 1 292 IFSH Ifishdeco Tbk. --U2---2 340 340 0 0.00 0 0 0 2 293 IGAR Champion Pacific Indonesia Tbk. --U3---1 232 240 8 3.45 35 136,100 32,622,000 1 294 IIKP Inti Agri Resources Tbk --U5---2 50 50 0 0.00 0 0 0 2 295 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 0 0.00 9 2,600 130,000 1 296 IKAN Era Mandiri Cemerlang Tbk. --U5---2 270 274 4 1.48 29 331,200 89,649,000 2 297 IKBI Sumi Indo Kabel Tbk. --U4---2 228 228 0 0.00 1 3,600 820,800 2 298 IMAS Indomobil Sukses Internasional Tbk. --M4---1 474 442 -32 -6.75 378 2,856,500 1,282,436,600 1 299 IMJS Indomobil Multi Jasa Tbk. --M8---1 150 149 -1 -0.67 9 35,600 5,338,700 1 300 IMPC Impack Pratama Industri Tbk. --U3---2 1,075 1,075 0 0.00 24 649,000 696,582,000 2 301 INAF Indofarma (Persero) Tbk. --U5---1 1,115 1,140 25 2.24 1,849 5,663,000 6,390,069,500 1 302 INAI Indal Aluminium Industry Tbk. --U3---2 318 360 42 13.21 20 111,100 37,873,200 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 2,390 2,350 -40 -1.67 800 4,570,500 10,809,383,000 1 306 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,300 6,475 175 2.78 3,110 6,777,000 43,568,560,000 1 307 INDO Royalindo Investa Wijaya Tbk. --U6---2 52 51 -1 -1.92 47 77,200 3,945,500 2 308 INDR Indo-Rama Synthetics Tbk. --U4---1 2,010 2,030 20 1.00 17 18,100 37,124,000 1 309 INDS Indospring Tbk. --M4---1 1,800 1,820 20 1.11 11 2,400 4,383,500 1 310 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 0 0 0 2 311 INDY Indika Energy Tbk. CDM2K--1 755 740 -15 -1.99 1,780 8,191,300 6,109,524,500 1 312 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,225 5,175 -50 -0.96 2,054 4,042,400 20,925,832,500 1 313 INOV Inocycle Technology Group Tbk. --M3---2 302 282 -20 -6.62 13 7,800 2,200,400 2 314 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 0 0.00 3 33,400 1,670,000 1 315 INPP Indonesian Paradise Property Tbk. --U9---2 710 710 0 0.00 0 0 0 2 316 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,560 3,550 -10 -0.28 290 1,161,300 4,137,492,000 2 317 INRU Toba Pulp Lestari Tbk. --U3---2 930 930 0 0.00 0 0 0 2 318 INTA Intraco Penta Tbk. --U9---2 288 298 10 3.47 30 78,600 23,403,200 2 319 INTD Inter Delta Tbk --U9---2 187 180 -7 -3.74 2 200 36,700 2 320 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,500 10,550 50 0.48 2,186 2,830,400 29,986,427,500 1 321 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 304 300 -4 -1.32 286 2,936,000 888,642,600 2 322 IPCM Jasa Armada Indonesia Tbk. --U7---2 177 179 2 1.13 40 150,700 26,775,600 2 323 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 58 60 2 3.45 17 14,800 887,100 1 324 IPTV MNC Vision Networks Tbk. --U9---1 392 390 -2 -0.51 16,544 11,963,500 4,660,175,600 1 325 IRRA Itama Ranoraya Tbk. XDU9---2 545 550 5 0.92 410 4,929,100 2,678,524,000 2 326 ISAT Indosat Tbk. --M7K--1 2,070 2,040 -30 -1.45 2,167 5,225,200 10,782,071,000 1 327 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 127 121 -6 -4.72 501 5,617,600 692,789,700 1 328 ITIC Indonesian Tobacco Tbk. --U5---2 3,110 3,090 -20 -0.64 2,451 3,345,500 9,988,193,000 2 329 ITMA Sumber Energi Andalan Tbk. --U9---2 408 398 -10 -2.45 43 14,119,400 5,759,495,600 2 330 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,100 6,900 -200 -2.82 1,477 1,376,100 9,556,672,500 1 331 JAST Jasnita Telekomindo Tbk. --U7---2 165 154 -11 -6.67 113 204,400 32,247,500 2 332 JAWA Jaya Agra Wattie Tbk. --U1---1 69 65 -4 -5.80 20 57,100 3,730,800 1 333 JAYA Armada Berjaya Trans Tbk. --U7---2 57 56 -1 -1.75 18 111,000 6,234,800 2 334 JECC Jembo Cable Company Tbk. --U4---2 7,000 7,000 0 0.00 0 0 0 2 335 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 0 0.00 0 0 0 2 336 JIHD Jakarta International Hotels & Development Tbk. --U9---2 428 428 0 0.00 3 4,000 1,712,000 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---2 226 272 46 20.35 10 15,600 3,319,200 2 340 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 920 925 5 0.54 3,985 28,953,600 26,701,865,000 1 341 JRPT Jaya Real Property Tbk. --M6K--1 378 378 0 0.00 87 223,100 84,456,400 1 342 JSKY Sky Energy Indonesia Tbk. --U4---1 95 93 -2 -2.11 323 3,930,600 363,084,600 1 343 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,560 2,700 140 5.47 7,534 22,862,000 61,247,451,000 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---2 810 805 -5 -0.62 16 136,800 110,806,000 2 346 KAEF Kimia Farma Tbk. --M5---1 1,295 1,345 50 3.86 6,241 22,195,800 29,449,721,000 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 0.00 194 1,003,100 50,167,100 2 349 KBAG Karya Bersama Anugerah Tbk. --U6---2 260 256 -4 -1.54 2,581 15,951,600 4,171,388,600 2 350 KBLI KMI Wire & Cable Tbk. --M4K--1 386 394 8 2.07 87 582,500 227,688,200 1 351 KBLM Kabelindo Murni Tbk. --U4---2 378 360 -18 -4.76 23 25,200 9,196,600 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---2 650 665 15 2.31 2 3,700 2,436,500 2 355 KEEN Kencana Energi Lestari Tbk. --M7---1 330 330 0 0.00 25 86,200 26,916,000 1 356 KEJU Mulia Boga Raya Tbk. --U5---2 740 740 0 0.00 1 100 74,000 2 357 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 0 0.00 0 0 0 2 358 KICI Kedaung Indah Can Tbk --U5---1 198 198 0 0.00 0 0 0 1 359 KIJA Kawasan Industri Jababeka Tbk. --M6---1 126 125 -1 -0.79 330 3,762,700 458,262,200 1 360 KINO Kino Indonesia Tbk. --M5---1 2,570 2,570 0 0.00 86 76,100 194,659,000 1 361 KIOS Kioson Komersial Indonesia Tbk. --U9---2 180 178 -2 -1.11 3 3,600 641,000 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---1 197 196 -1 -0.51 8 17,100 3,174,400 1 364 KLBF Kalbe Farma Tbk. --M5BX-1 1,330 1,445 115 8.65 9,346 61,167,100 84,872,527,500 1 365 KMTR Kirana Megatara Tbk. --U3---2 250 246 -4 -1.60 7 5,300 1,308,400 2 366 KOBX Kobexindo Tractors Tbk. --U9---1 81 109 28 34.57 577 4,523,800 455,075,900 1 367 KOIN Kokoh Inti Arebama Tbk --U9---2 135 134 -1 -0.74 1 100 13,400 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---2 545 550 5 0.92 28 46,600 25,577,000 2 370 KOTA DMS Propertindo Tbk. --U6---1 500 500 0 0.00 112 3,200,500 1,590,645,000 1 371 KPAL Steadfast Marine Tbk. --U4---1 84 79 -5 -5.95 202 2,421,000 191,745,700 1 372 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 2 1,100 55,000 2 373 KPIG MNC Land Tbk. --M9---2 114 115 1 0.88 32 618,000 70,959,000 2 374 KRAH Grand Kartech Tbk. --U4---2 525 525 0 0.00 0 0 0 2 375 KRAS Krakatau Steel (Persero) Tbk. --U3---1 160 160 0 0.00 105 759,800 122,363,800 1 376 KREN Kresna Graha Investama Tbk. --U9---1 137 128 -9 -6.57 1,173 14,560,100 1,868,991,300 1 377 LAND Trimitra Propertindo Tbk. --U6---2 300 280 -20 -6.67 9 15,500 4,340,000 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---2 310 314 4 1.29 1 1,000 314,000 2 381 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 1 100 5,000 1 382 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 5,125 -375 -6.82 1 100 512,500 1 383 LINK Link Net Tbk. --M9---1 2,950 2,750 -200 -6.78 512 179,300 504,574,000 1 384 LION Lion Metal Works Tbk. --U3---1 220 206 -14 -6.36 23 250,900 55,675,400 1 385 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 0 0.00 25 200,800 10,040,000 2 386 LMPI Langgeng Makmur Industri Tbk. --U5---2 84 84 0 0.00 0 0 0 2 387 LMSH Lionmesh Prima Tbk. --U3---2 234 228 -6 -2.56 2 600 136,800 2 388 LPCK Lippo Cikarang Tbk --U6---1 675 680 5 0.74 134 343,800 235,751,000 1 389 LPGI Lippo General Insurance Tbk. --U8---1 3,650 3,450 -200 -5.48 4 400 1,375,000 1 390 LPIN Multi Prima Sejahtera Tbk --U4---2 190 177 -13 -6.84 11 8,600 1,563,800 2 391 LPKR Lippo Karawaci Tbk. --M6K--1 133 140 7 5.26 1,285 15,617,500 2,198,920,300 1 392 LPLI Star Pacific Tbk --U9---2 77 73 -4 -5.19 4 8,400 613,600 2 393 LPPF Matahari Department Store Tbk. --M9XX-1 1,235 1,245 10 0.81 4,187 11,562,400 14,654,350,500 1 394 LPPS Lippo Securities Tbk. --U8---2 70 70 0 0.00 2 700 49,000 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--1 610 675 65 10.66 3,037 33,844,100 21,969,517,500 1 397 LTLS Lautan Luas Tbk. --U9---1 356 386 30 8.43 273 1,300,300 488,225,000 1 398 LUCK Sentral Mitra Informatika Tbk. --U9---2 384 366 -18 -4.69 277 421,800 158,729,600 2 399 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 0 0.00 0 0 0 2 400 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 401 MAIN Malindo Feedmill Tbk. --M3K--1 545 570 25 4.59 2,703 16,458,400 9,311,766,000 1 402 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 10 3,400 170,000 1 403 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 600 0 0.00 0 0 0 1 404 MAPA Map Aktif Adiperkasa Tbk. --U9---2 1,955 1,910 -45 -2.30 422 1,313,200 2,504,016,000 2 405 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,575 1,565 -10 -0.63 2 600 940,000 2 406 MAPI Mitra Adiperkasa Tbk. --M9K--1 605 610 5 0.83 1,104 15,945,300 9,705,805,000 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---1 342 342 0 0.00 75 1,046,500 356,431,800 1 409 MASA Multistrada Arah Sarana Tbk. --U4---1 362 420 58 16.02 19 32,100 11,329,400 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 1,610 1,570 -40 -2.48 17 5,800 9,271,000 2 412 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 302 302 0 0.00 108 659,200 198,480,200 1 413 MBTO Martina Berto Tbk. --U5---1 74 69 -5 -6.76 24 26,400 1,825,300 1 414 MCAS M Cash Integrasi Tbk. --U9---2 940 935 -5 -0.53 41 29,300 27,698,500 2 415 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 107 104 -3 -2.80 498 4,007,600 419,693,300 1 416 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 1 100 5,000 1 417 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,250 1,240 -10 -0.80 2,498 60,518,000 73,924,448,500 2 418 MDKI Emdeki Utama Tbk. CDU3---2 148 138 -10 -6.76 225 2,121,800 296,266,700 2 419 MDLN Modernland Realty Tbk. --M6---1 77 77 0 0.00 689 50,141,700 3,861,975,600 1 420 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 1 100 5,000 1 421 MEDC Medco Energi Internasional Tbk. --M2K--1 412 404 -8 -1.94 1,212 46,410,200 18,988,304,200 1 422 MEGA Bank Mega Tbk. --U8---1 6,400 6,400 0 0.00 0 0 0 1 423 MERK Merck Tbk. --U5---2 1,985 1,985 0 0.00 45 47,300 94,753,000 2 424 META Nusantara Infrastructure Tbk. --U7---1 93 96 3 3.23 81 855,500 81,546,200 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---2 560 525 -35 -6.25 4 1,300 682,500 2 427 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 428 MGRO Mahkota Group Tbk. --M1K--1 660 670 10 1.52 150 3,589,700 2,390,824,500 1 429 MICE Multi Indocitra Tbk. --U9---2 332 320 -12 -3.61 8 4,000 1,280,000 2 430 MIDI Midi Utama Indonesia Tbk. --U9---2 1,300 1,325 25 1.92 7 853,700 1,128,649,500 2 431 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,910 1,940 30 1.57 1,400 2,977,900 5,752,527,000 1 432 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 7 800 40,000 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 1 100 5,000 2 436 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 15,850 0 0.00 0 0 0 2 437 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,975 10,975 0 0.00 29 55,200 603,747,500 1 438 MLIA Mulia Industrindo Tbk --U3---2 520 535 15 2.88 306 9,178,400 4,843,310,000 2 439 MLPL Multipolar Tbk. --M9---1 50 50 0 0.00 23 358,600 17,990,200 1 440 MLPT Multipolar Technology Tbk. --U9---1 342 344 2 0.58 5 1,000 344,200 1 441 MMLP Mega Manunggal Property Tbk. --M6---2 143 144 1 0.70 35 62,700 8,921,600 2 442 MNCN Media Nusantara Citra Tbk. --M9XX-1 875 875 0 0.00 9,795 45,225,400 39,992,457,000 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---1 510 510 0 0.00 233 331,400 167,544,700 1 445 MPOW Megapower Makmur Tbk. --U7---2 65 61 -4 -6.15 14 6,400 395,800 2 446 MPPA Matahari Putra Prima Tbk. --U9---1 105 107 2 1.90 72 188,100 20,057,300 1 447 MPRO Maha Properti Indonesia Tbk. --U6---2 920 920 0 0.00 0 0 0 2 448 MRAT Mustika Ratu Tbk. --U5---1 129 128 -1 -0.78 7 1,001,400 128,177,100 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---2 316 312 -4 -1.27 47 249,500 77,571,200 2 451 MSKY MNC Sky Vision Tbk. --U9---1 1,165 1,160 -5 -0.43 2 600 697,500 1 452 MTDL Metrodata Electronics Tbk. --M9K--1 1,070 1,110 40 3.74 337 376,200 414,827,500 1 453 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 454 MTLA Metropolitan Land Tbk. --U6---1 338 330 -8 -2.37 5 2,500 798,600 1 455 MTPS Meta Epsi Tbk. --U7---2 264 290 26 9.85 160 78,800 20,721,800 2 456 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 0 0 0 2 457 MTSM Metro Realty Tbk. --U6---2 200 200 0 0.00 0 0 0 2 458 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 51 51 0 0.00 21 29,700 1,516,200 2 459 MYOH Samindo Resources Tbk. --U2---1 1,180 1,220 40 3.39 13 15,100 18,291,500 1 460 MYOR Mayora Indah Tbk. --M5KB-1 2,190 2,180 -10 -0.46 795 1,444,700 3,142,682,000 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 53 52 -1 -1.89 7 15,400 802,000 1 464 NASA Ayana Land International Tbk. --U9---2 200 200 0 0.00 0 0 0 2 465 NATO Nusantara Properti Internasional Tbk. --U9---2 665 620 -45 -6.77 23 34,700 21,524,000 2 466 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 110 110 0 0.00 6 28,400 3,124,000 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---2 344 330 -14 -4.07 2 300 98,200 2 469 NIKL Pelat Timah Nusantara Tbk. --U3---1 406 400 -6 -1.48 313 931,500 373,356,000 1 470 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 471 NIRO City Retail Developments Tbk. --U6---2 140 142 2 1.43 13 120,100 15,759,200 2 472 NISP Bank OCBC NISP Tbk. --U8---1 710 715 5 0.70 7 12,400 8,952,000 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---1 290 286 -4 -1.38 18 109,400 30,680,000 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---1 133 124 -9 -6.77 36 51,200 6,437,300 1 477 OASA Protech Mitra Perkasa Tbk. --U7---2 320 320 0 0.00 1 100 32,000 2 478 OCAP Onix Capital Tbk. --U9---2 125 155 30 24.00 8 15,700 2,129,700 2 479 OKAS Ancora Indonesia Resources Tbk. --U9---2 54 72 18 33.33 776 4,832,600 313,923,000 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 90 89 -1 -1.11 28 207,500 18,590,000 2 482 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 1 100 5,000 1 483 PALM Provident Agro Tbk. --U1---2 186 186 0 0.00 0 0 0 2 484 PAMG Bima Sakti Pertiwi Tbk. --U6---1 79 74 -5 -6.33 170 1,075,000 79,550,600 1 485 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 70 70 0 0.00 2 2,100 147,000 2 486 PANR Panorama Sentrawisata Tbk. --U9---1 55 52 -3 -5.45 72 4,529,200 235,559,100 1 487 PANS Panin Sekuritas Tbk. --U8---1 670 670 0 0.00 62 1,048,500 705,504,500 1 488 PBID Panca Budi Idaman Tbk. --U3---1 905 900 -5 -0.55 5 7,300 6,564,000 1 489 PBRX Pan Brothers Tbk. --M4---1 170 159 -11 -6.47 145 994,200 160,385,600 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---2 220 220 0 0.00 0 0 0 2 492 PDES Destinasi Tirta Nusantara Tbk --U9---2 600 590 -10 -1.67 3 700 413,000 2 493 PEGE Panca Global Kapital Tbk. --U9---2 141 164 23 16.31 2 200 30,500 2 494 PEHA Phapros Tbk. --U5---2 960 975 15 1.56 66 127,900 124,393,000 2 495 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 785 780 -5 -0.64 3,962 42,480,100 33,190,856,500 1 496 PGJO Tourindo Guide Indonesia Tbk. --U----3 82 90 8 9.76 5 800 71,600 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---2 250 258 8 3.20 9 307,200 77,449,200 2 499 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 410 418 8 1.95 27 67,100 27,948,400 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. CDU6---1 2,450 2,450 0 0.00 25 12,600 30,848,000 1 503 PMJS Putra Mandiri Jembar Tbk. --U9---2 127 129 2 1.57 8 38,900 4,989,300 2 504 PNBN Bank Pan Indonesia Tbk --M8K--1 750 750 0 0.00 118 1,705,300 1,273,888,000 1 505 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 2 5,900 295,000 1 506 PNIN Paninvest Tbk. --U8---1 725 720 -5 -0.69 72 230,800 162,185,500 1 507 PNLF Panin Financial Tbk. --M8K--1 172 175 3 1.74 1,047 22,857,900 3,965,459,700 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 87 85 -2 -2.30 133 816,400 67,723,900 2 510 POLI Pollux Investasi Internasional Tbk. --U6---2 1,180 1,180 0 0.00 0 0 0 2 511 POLL Pollux Properti Indonesia Tbk. --U6---1 5,475 5,100 -375 -6.85 46 22,300 113,805,000 1 512 POLU Golden Flower Tbk. --U4---2 1,030 960 -70 -6.80 2 200 192,000 2 513 POLY Asia Pacific Fibers Tbk --U4---2 50 50 0 0.00 1 10,000 500,000 2 514 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 3 40,500 2,025,000 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---2 675 645 -30 -4.44 221 1,788,900 1,162,169,000 2 518 PPRE PP Presisi Tbk. --U7---1 125 128 3 2.40 2,612 15,303,000 1,949,380,200 1 519 PPRO PP Properti Tbk. --U6K--1 51 50 -1 -1.96 398 12,290,400 614,973,200 1 520 PRAS Prima Alloy Steel Universal Tbk. --U4---1 156 158 2 1.28 1 100 15,800 1 521 PRDA Prodia Widyahusada Tbk. CDU9---1 3,340 3,500 160 4.79 32 16,300 55,616,000 1 522 PRIM Royal Prima Tbk. --U9---2 310 310 0 0.00 8 1,400 409,800 2 523 PSAB J Resources Asia Pasifik Tbk. --M2---2 194 190 -4 -2.06 1,818 19,166,400 3,618,035,500 2 524 PSDN Prasidha Aneka Niaga Tbk --U5---2 126 118 -8 -6.35 4 400 51,100 2 525 PSGO Palma Serasih Tbk. --U1---2 111 109 -2 -1.80 8 11,600 1,215,500 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---1 137 142 5 3.65 23 66,400 9,136,400 1 528 PTBA Bukit Asam Tbk. --M2BX-1 1,825 1,780 -45 -2.47 4,609 17,254,900 30,848,644,000 1 529 PTIS Indo Straits Tbk. --U7---1 64 64 0 0.00 1 500 32,000 1 530 PTPP PP (Persero) Tbk. --M6XX-1 605 645 40 6.61 3,327 43,739,500 27,789,509,500 1 531 PTPW Pratama Widya Tbk. --U7---2 625 650 25 4.00 136 1,565,300 1,043,640,500 2 532 PTRO Petrosea Tbk. XDM2---1 1,205 1,220 15 1.24 233 333,600 403,121,000 1 533 PTSN Sat Nusapersada Tbk --M4---1 168 165 -3 -1.79 61 182,500 30,318,000 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 84 79 -5 -5.95 8,188 19,691,100 1,577,573,800 2 537 PURE Trinitan Metals and Minerals Tbk. --U3---1 104 100 -4 -3.85 259 2,318,700 233,214,800 1 538 PWON Pakuwon Jati Tbk. --M6B3-1 338 360 22 6.51 3,931 64,467,600 22,548,481,000 1 539 PYFA Pyridam Farma Tbk --U5---2 196 202 6 3.06 51 163,400 33,487,400 2 540 PZZA Sarimelati Kencana Tbk. --U9---1 615 625 10 1.63 254 522,400 326,878,500 1 541 RAJA Rukun Raharja Tbk. --M7---1 91 89 -2 -2.20 352 3,325,400 297,068,200 1 542 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 545 540 -5 -0.92 715 5,731,400 3,110,976,000 1 543 RANC Supra Boga Lestari Tbk. --U9---1 372 410 38 10.22 61 409,300 161,075,600 1 544 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 0 0 0 1 545 RDTX Roda Vivatex Tbk --U6---1 4,710 4,710 0 0.00 0 0 0 1 546 REAL Repower Asia Indonesia Tbk. --U6---2 76 73 -3 -3.95 32,086 673,343,900 50,441,392,600 2 547 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 220 220 0 0.00 0 0 0 1 548 RICY Ricky Putra Globalindo Tbk --U4---1 108 101 -7 -6.48 28 198,900 20,095,100 1 549 RIGS Rig Tenders Indonesia Tbk. --U7---2 188 188 0 0.00 10 1,300 249,900 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---2 424 424 0 0.00 142 481,900 206,288,600 2 552 RMBA Bentoel Internasional Investama Tbk. --U5---1 272 272 0 0.00 1 100 27,200 1 553 RODA Pikko Land Development Tbk. --U6---2 51 51 0 0.00 7 35,700 1,790,600 2 554 RONY Aesler Grup Internasional Tbk. --U9---2 234 218 -16 -6.84 13 14,900 3,248,200 2 555 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,210 1,210 0 0.00 36 23,000 27,920,500 1 556 RUIS Radiant Utama Interinsco Tbk. --U2---2 167 165 -2 -1.20 4 400 67,400 2 557 SAFE Steady Safe Tbk --U7---2 182 184 2 1.10 59 261,800 47,936,300 2 558 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 138 -2 -1.43 2 200 27,600 2 559 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 382 382 0 0.00 19 50,900 19,328,400 1 560 SAPX Satria Antaran Prima Tbk. --U7---2 1,145 1,145 0 0.00 1 100 114,500 2 561 SATU Kota Satu Properti Tbk. --U6---2 52 50 -2 -3.85 1 100 5,000 2 562 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 114 114 0 0.00 2,059 13,428,100 1,538,577,900 2 563 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,200 0 0.00 4 700 6,440,000 1 564 SCMA Surya Citra Media Tbk. --M9XX-1 790 800 10 1.27 1,044 12,844,400 10,230,008,000 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 2,000 100,000 2 567 SDPC Millennium Pharmacon International Tbk. --U9---1 91 91 0 0.00 4 1,700 154,700 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---2 710 715 5 0.70 5 57,100 40,257,500 2 570 SGRO Sampoerna Agro Tbk. --U1---1 2,510 2,490 -20 -0.80 14 20,000 49,873,000 1 571 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 3,500 0 0.00 0 0 0 2 572 SHIP Sillo Maritime Perdana Tbk. --U7---2 670 660 -10 -1.49 49 223,800 148,907,500 2 573 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,175 1,180 5 0.43 1,042 1,935,800 2,284,127,500 1 574 SILO Siloam International Hospitals Tbk. --M9K--1 4,750 4,750 0 0.00 120 223,600 1,062,134,000 1 575 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 576 SIMP Salim Ivomas Pratama Tbk. --M1---1 200 210 10 5.00 358 3,896,600 801,170,000 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 1,025 1,100 75 7.32 14 213,200 228,827,500 2 579 SKBM Sekar Bumi Tbk. --U5---2 280 296 16 5.71 1 200 59,200 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---2 422 450 28 6.64 45 238,500 106,803,800 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 4,720 4,690 -30 -0.64 37 221,500 1,042,335,000 2 584 SMAR Smart Tbk. --U1---2 2,860 2,900 40 1.40 7 1,200 3,473,000 2 585 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 288 300 12 4.17 2,462 22,714,000 6,859,381,600 1 586 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,290 1,250 -40 -3.10 85 106,500 134,164,000 1 587 SMDM Suryamas Dutamakmur Tbk. --U6---2 79 79 0 0.00 1 15,000 1,185,000 2 588 SMDR Samudera Indonesia Tbk. --U7---1 143 141 -2 -1.40 31 64,000 8,999,200 1 589 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,150 6,950 -200 -2.80 3,661 6,028,300 42,708,757,500 1 590 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 190 180 -10 -5.26 11 5,200 954,500 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 85 1 1.19 15 18,700 1,490,600 2 593 SMRA Summarecon Agung Tbk. --M6K--1 426 422 -4 -0.94 2,359 25,566,500 10,930,515,200 1 594 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 595 SMSM Selamat Sempurna Tbk. --U4K--1 1,200 1,240 40 3.33 500 2,060,700 2,555,147,000 1 596 SOCI Soechi Lines Tbk. --M7---1 121 123 2 1.65 632 9,975,800 1,230,591,800 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---2 418 420 2 0.48 20 6,200 2,550,600 2 599 SOTS Satria Mega Kencana Tbk. --U9---2 208 208 0 0.00 0 0 0 2 600 SPMA Suparma Tbk. --U3---1 260 260 0 0.00 6 800 207,000 1 601 SPTO Surya Pertiwi Tbk. --M9K--2 515 515 0 0.00 0 0 0 2 602 SQMI Wilton Makmur Indonesia Tbk. --U9---2 204 202 -2 -0.98 116 762,700 156,099,800 2 603 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 156 146 -10 -6.41 32 144,200 21,236,100 1 604 SRIL Sri Rejeki Isman Tbk. --M4LK-1 154 151 -3 -1.95 1,175 18,103,700 2,766,420,600 1 605 SRSN Indo Acidatama Tbk --U3---1 51 51 0 0.00 80 3,021,500 152,277,400 1 606 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,900 3,000 100 3.45 85 130,300 385,558,000 2 607 SSIA Surya Semesta Internusa Tbk. --M6K--1 286 286 0 0.00 1,008 8,086,200 2,328,720,800 1 608 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 895 890 -5 -0.56 53 513,600 457,770,000 1 609 SSTM Sunson Textile Manufacture Tbk --U4---2 500 500 0 0.00 2 400 200,000 2 610 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 0 0.00 16 57,900 7,954,000 1 611 STTP Siantar Top Tbk. --U5---2 10,600 12,000 1,400 13.21 5 2,400 30,020,000 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 2,860 2,860 0 0.00 0 0 0 2 616 SWAT Sriwahana Adityakarta Tbk. --U3---2 95 92 -3 -3.16 63 303,700 28,203,300 2 617 TALF Tunas Alfin Tbk. --U3---2 268 268 0 0.00 0 0 0 2 618 TAMA Lancartama Sejati Tbk. --U6---2 140 133 -7 -5.00 8 23,500 3,125,500 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 1,080 1,150 70 6.48 3,072 115,584,900 127,330,442,500 1 623 TBLA Tunas Baru Lampung Tbk. --M5---1 505 520 15 2.97 138 1,080,200 562,265,500 1 624 TBMS Tembaga Mulia Semanan Tbk. --U3---2 560 560 0 0.00 1 900 504,000 2 625 TCID Mandom Indonesia Tbk. --U5---1 8,850 8,900 50 0.56 12 26,600 239,262,500 1 626 TCPI Transcoal Pacific Tbk. --U7---2 4,920 4,690 -230 -4.67 7,258 9,416,400 46,547,189,000 2 627 TDPM Tridomain Performance Materials Tbk. --M3K--1 109 104 -5 -4.59 153 515,100 55,028,200 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--1 114 122 8 7.02 3,819 66,952,800 7,772,901,900 1 630 TFAS Telefast Indonesia Tbk. --U9---2 177 177 0 0.00 19 99,800 16,797,300 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 77 73 -4 -5.19 1,221 5,165,800 378,179,100 1 634 TIFA Tifa Finance Tbk. --U8---2 190 190 0 0.00 3 400 76,000 2 635 TINS Timah Tbk. --M2K--1 462 462 0 0.00 511 3,990,200 1,853,679,000 1 636 TIRA Tira Austenite Tbk --U9---2 260 260 0 0.00 0 0 0 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 4,920 4,830 -90 -1.83 1,825 1,896,300 9,209,580,000 1 639 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,150 3,160 10 0.32 10,856 80,212,700 253,991,595,000 1 640 TMAS Temas Tbk. --M7---1 100 97 -3 -3.00 107 250,800 24,500,200 1 641 TMPO Tempo Intimedia Tbk. --U9---2 139 139 0 0.00 3 2,100 291,900 2 642 TNCA Trimuda Nuansa Citra Tbk. --U7---2 210 210 0 0.00 0 0 0 2 643 TOBA Toba Bara Sejahtra Tbk. --U2---1 330 330 0 0.00 2 20,000 6,600,000 1 644 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 6 43,300 2,165,000 1 645 TOTL Total Bangun Persada Tbk. --M6---1 288 288 0 0.00 55 294,800 84,738,800 1 646 TOTO Surya Toto Indonesia Tbk. --U3---2 208 202 -6 -2.88 13 95,400 19,400,800 2 647 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 865 880 15 1.73 3,654 77,335,500 67,965,465,000 1 648 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,625 8,825 200 2.32 1,413 5,199,100 45,158,717,500 2 649 TPMA Trans Power Marine Tbk. --U7---2 272 270 -2 -0.74 12 27,900 7,094,200 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---1 115 115 0 0.00 0 0 0 1 653 TRIN Perintis Triniti Properti Tbk. --U6---2 220 220 0 0.00 746 14,521,000 3,172,187,200 2 654 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 655 TRIS Trisula International Tbk. --U4---2 296 276 -20 -6.76 1 1,500 414,000 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 99 99 0 0.00 11 100,200 9,919,800 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 1,200 30 2.56 29 36,000 42,419,500 1 660 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,120 3,100 -20 -0.64 3 3,200 9,921,000 2 661 TURI Tunas Ridean Tbk. --U9---1 1,260 1,260 0 0.00 0 0 0 1 662 UCID Uni-Charm Indonesia Tbk. --U4---1 1,355 1,370 15 1.11 166 107,300 147,057,000 1 663 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,385 1,395 10 0.72 243 2,042,200 2,846,012,500 1 664 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,390 3,160 -230 -6.78 3 2,200 6,952,000 1 665 UNIT Nusantara Inti Corpora Tbk --U4---2 144 147 3 2.08 7 22,600 3,307,400 2 666 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 53 51 -2 -3.77 42 415,200 21,302,800 1 667 UNTR United Tractors Tbk. --M9BX-1 16,400 15,550 -850 -5.18 4,991 3,807,800 59,730,940,000 1 668 UNVR Unilever Indonesia Tbk. --M5BX-1 7,500 7,850 350 4.67 8,178 21,296,700 165,445,772,500 1 669 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,700 1,700 0 0.00 22 156,400 265,860,000 2 670 VICO Victoria Investama Tbk. --U8---1 96 102 6 6.25 1 200 20,400 1 671 VINS Victoria Insurance Tbk. --U8---2 104 118 14 13.46 204 116,200 12,942,200 2 672 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 3 700 35,000 1 673 VOKS Voksel Electric Tbk. --U4---1 262 262 0 0.00 7 5,800 1,463,200 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--1 154 154 0 0.00 948 19,675,000 3,041,446,500 1 677 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 79 77 -2 -2.53 147 882,000 69,280,000 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---1 110 116 6 5.45 220 1,739,000 196,811,400 1 680 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 835 875 40 4.79 6,721 72,860,200 62,787,604,000 1 681 WINS Wintermar Offshore Marine Tbk. --U7---1 75 70 -5 -6.67 18 1,165,400 81,634,100 1 682 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 194 198 4 2.06 19 10,600 2,055,400 1 683 WOOD Integra Indocabinet Tbk. --M5K--1 254 244 -10 -3.94 457 2,814,800 697,101,200 1 684 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 0 0.00 42 1,156,100 57,805,000 2 685 WSBP Waskita Beton Precast Tbk. --M3K--1 141 144 3 2.13 1,153 24,066,100 3,467,396,300 1 686 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 560 590 30 5.36 2,984 38,471,500 22,365,139,000 1 687 WTON Wijaya Karya Beton Tbk. XDM3K--1 216 222 6 2.78 800 8,704,400 1,924,491,400 1 688 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 4 1,700 85,000 2 689 YPAS Yanaprima Hastapersada Tbk --U3---2 226 226 0 0.00 0 0 0 2 690 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 170 162 -8 -4.71 1 100 16,200 2 691 ZBRA Zebra Nusantara Tbk --U9---2 50 50 0 0.00 0 0 0 2 692 ZINC Kapuas Prima Coal Tbk. --U2---2 142 133 -9 -6.34 1,015 72,758,100 10,206,348,900 2 693 ZONE Mega Perintis Tbk. --U4---2 418 418 0 0.00 46 131,100 54,833,400 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------