STOCK QUOTATION ------------------- DATE : Wednesday, 29 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 5,975 6,000 25 0.42 2,520 3,138,600 19,026,937,500 1 2 ABBA Mahaka Media Tbk. --U9---2 50 50 0 0.00 145 4,671,300 233,678,000 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 1,410 1,425 15 1.06 3,598 14,279,000 20,256,352,500 1 6 ACST Acset Indonusa Tbk. --U6---1 252 248 -4 -1.59 161 1,070,500 267,750,600 1 7 ADES Akasha Wira International Tbk. --U5---2 730 745 15 2.05 37 91,100 69,522,500 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 520 525 5 0.96 986 8,704,200 4,614,907,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 5,625 6,000 375 6.67 510 259,200 1,521,230,000 1 10 ADMG Polychem Indonesia Tbk --U3---1 98 99 1 1.02 31 1,167,600 115,570,600 1 11 ADRO Adaro Energy Tbk. --M2BX-1 890 885 -5 -0.56 5,008 43,090,800 38,408,253,000 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 442 450 8 1.81 29 237,600 102,639,600 2 13 AGII Aneka Gas Industri Tbk. --M3---1 412 412 0 0.00 49 212,100 87,317,400 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 97 97 0 0.00 117 939,600 91,995,200 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 118 110 -8 -6.78 33 113,400 12,521,900 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 0 0.00 1 100 5,000 2 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 180 0 0.00 0 0 0 2 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 168 0 0.00 0 0 0 1 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 0 0.00 0 0 0 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 408 408 0 0.00 0 0 0 2 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,270 2,240 -30 -1.32 3,329 21,433,100 47,669,123,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 178 166 -12 -6.74 66 185,300 31,033,400 2 23 ALDO Alkindo Naratama Tbk. --U3---2 400 400 0 0.00 12 102,200 40,835,200 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---1 400 394 -6 -1.50 1 620,000 244,280,000 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 290 290 0 0.00 0 0 0 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 198 197 -1 -0.51 1 1,600 315,200 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 155 171 16 10.32 39 44,100 7,057,400 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 2,140 100 4.90 1 100 214,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 845 790 -55 -6.51 50 126,500 107,489,500 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 10 132,000 6,600,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 500 490 -10 -2.00 2 200 99,000 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 492 498 6 1.22 2,199 25,492,400 12,680,442,400 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---2 760 770 10 1.32 1,010 38,285,300 28,895,151,500 2 39 APII Arita Prima Indonesia Tbk. --U9---2 200 199 -1 -0.50 2 300 59,700 2 40 APLI Asiaplast Industries Tbk. --U3---1 120 120 0 0.00 14 73,400 8,230,100 1 41 APLN Agung Podomoro Land Tbk. --M6K--1 106 103 -3 -2.83 2,065 22,345,300 2,372,704,200 1 42 ARGO Argo Pantes Tbk --U4---2 825 825 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. --U2---2 670 675 5 0.75 3 2,500 1,687,500 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---1 416 412 -4 -0.96 119 492,400 202,761,800 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---2 860 850 -10 -1.16 35 56,100 48,247,500 2 50 ASBI Asuransi Bintang Tbk. --U8---2 260 266 6 2.31 1 200 53,200 2 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 910 910 0 0.00 0 0 0 1 52 ASGR Astra Graphia Tbk. --U9---1 740 750 10 1.35 42 137,700 99,716,000 1 53 ASII Astra International Tbk. --M4BX-1 3,740 3,690 -50 -1.34 6,339 40,557,200 149,389,148,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 135 126 -9 -6.67 74 379,800 48,909,000 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,125 1,135 10 0.89 8 8,000 9,023,000 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 362 366 4 1.10 448 11,931,500 4,279,955,400 2 57 ASRI Alam Sutera Realty Tbk. --M6---1 113 114 1 0.88 391 5,475,700 620,724,600 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--1 350 362 12 3.43 459 8,376,800 3,008,484,000 1 60 ATIC Anabatic Technologies Tbk. --U9---1 720 720 0 0.00 0 0 0 1 61 AUTO Astra Otoparts Tbk. --M4---1 770 770 0 0.00 229 311,000 239,279,500 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 0 0.00 2 200 10,000 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 1 10,000 500,000 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 420 420 0 0.00 15 28,300 11,811,600 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 52 52 0 0.00 20 248,700 12,797,900 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 750 850 100 13.33 18 66,800 50,715,000 2 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 0 0.00 0 0 0 1 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 5 4,500 225,000 2 69 BATA Sepatu Bata Tbk. --U4---1 615 575 -40 -6.50 4 20,100 11,559,500 1 70 BAYU Bayu Buana Tbk --U9---2 980 925 -55 -5.61 1 2,500 2,312,500 2 71 BBCA Bank Central Asia Tbk. XDM8B3-1 24,150 24,250 100 0.41 12,866 24,232,200 584,718,632,500 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 65 61 -4 -6.15 36 472,400 28,912,100 2 73 BBKP Bank Bukopin Tbk. --M8---1 117 114 -3 -2.56 257 3,073,000 354,039,400 1 74 BBLD Buana Finance Tbk. --U8---2 410 410 0 0.00 0 0 0 2 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,100 1,090 -10 -0.91 85 2,505,400 2,732,782,500 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,820 3,760 -60 -1.57 7,784 32,628,800 123,780,959,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,590 2,580 -10 -0.39 24,534 209,136,400 541,572,908,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 0 0.00 1 10,000 500,000 1 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 147 148 1 0.68 1,160 11,758,300 1,658,689,000 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 835 825 -10 -1.20 3,691 26,751,600 22,195,550,000 1 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 268 270 2 0.75 59 414,200 109,094,800 1 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 176 175 -1 -0.57 28 102,800 17,932,100 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 17 164,200 8,210,000 2 85 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,480 2,480 0 0.00 653 1,745,300 4,306,965,000 1 86 BEEF Estika Tata Tiara Tbk. --M1---2 199 196 -3 -1.51 406 1,342,600 264,031,100 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 9 4,100 205,000 2 88 BELL Trisula Textile Industries Tbk. --U4---2 690 690 0 0.00 0 0 0 2 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 228 240 12 5.26 490 7,960,500 1,866,361,400 2 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 112 108 -4 -3.57 1,329 61,299,800 6,757,664,900 1 91 BFIN BFI Finance Indonesia Tbk. --M8---2 328 326 -2 -0.61 32 548,400 178,758,400 2 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 3 400 20,000 2 93 BHAT Bhakti Multi Artha Tbk. --U8---2 302 302 0 0.00 874 32,341,100 9,813,841,200 2 94 BHIT MNC Investama Tbk. --M9---1 50 50 0 0.00 28 810,600 40,530,000 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---1 965 960 -5 -0.52 16 101,100 97,035,000 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 2 200 10,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 0 0 0 2 100 BIRD Blue Bird Tbk. --M7---1 945 975 30 3.17 183 344,500 325,784,000 1 101 BISI BISI International Tbk. --U1---1 900 900 0 0.00 28 23,700 21,251,000 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 800 770 -30 -3.75 2,439 17,249,200 13,390,104,000 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 530 545 15 2.83 1,164 8,782,600 4,768,108,500 1 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 0 0.00 4 900 45,200 2 105 BKSL Sentul City Tbk. --U6K--1 50 50 0 0.00 18 98,600 4,930,000 1 106 BKSW Bank QNB Indonesia Tbk. --U8---2 61 65 4 6.56 142 56,500 3,639,200 2 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 4 10,300 515,000 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---2 494 494 0 0.00 109 94,200 46,519,000 2 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 266 254 -12 -4.51 13 5,200 1,372,000 2 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,150 4,000 -150 -3.61 15,738 96,325,100 390,997,087,000 1 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 53 54 1 1.89 25 27,400 1,454,600 1 113 BMTR Global Mediacom Tbk. --M9K--1 210 210 0 0.00 585 32,788,700 6,898,085,600 1 114 BNBA Bank Bumi Arta Tbk. --U8---1 278 278 0 0.00 12 31,600 8,784,800 1 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 3 1,900 95,000 2 116 BNGA Bank CIMB Niaga Tbk. XDM8K--1 640 635 -5 -0.78 327 3,119,800 1,971,006,500 1 117 BNII Bank Maybank Indonesia Tbk. XDU8---1 145 148 3 2.07 38 257,600 37,684,800 1 118 BNLI Bank Permata Tbk. --M8K--1 1,225 1,230 5 0.41 679 13,124,500 16,139,442,000 1 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,545 1,535 -10 -0.65 73 6,805,200 10,509,533,500 2 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 128 130 2 1.56 39 57,200 7,257,500 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 73 78 5 6.85 6,038 91,831,500 7,460,601,900 2 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 1,185 0 0.00 0 0 0 2 124 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 10,000 0 0.00 0 0 0 2 125 BPTR Batavia Prosperindo Trans Tbk. --M7---1 82 84 2 2.44 9 21,500 1,708,900 1 126 BRAM Indo Kordsa Tbk. --U4---1 3,950 4,920 970 24.56 3 400 1,677,000 1 127 BRIS Bank BRIsyariah Tbk. --M8---1 190 191 1 0.53 332 2,502,700 477,404,500 1 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 64 3,048,000 152,400,000 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 1,350 1,435 85 6.30 12,252 113,520,600 157,719,266,500 1 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 690 690 0 0.00 2,137 11,984,900 8,349,683,500 1 132 BSIM Bank Sinarmas Tbk. --U8---1 484 484 0 0.00 1 100 48,400 1 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,600 1,600 0 0.00 6 1,800 2,864,000 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---2 151 151 0 0.00 0 0 0 2 138 BTPN Bank BTPN Tbk. --U8---1 1,760 1,770 10 0.57 30 23,000 41,124,500 1 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 1,900 1,910 10 0.53 12,503 57,027,900 110,459,191,500 1 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 89 90 1 1.12 47 211,800 19,280,300 1 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,030 1,050 20 1.94 1 100 105,000 2 142 BULL Buana Lintas Lautan Tbk. --M7---1 163 177 14 8.59 3,382 116,235,100 19,430,725,300 1 143 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 64 2,656,200 132,810,000 2 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 60 60 0 0.00 7 10,900 657,000 2 145 BVIC Bank Victoria International Tbk. --U8---1 56 56 0 0.00 3 3,100 173,700 1 146 BWPT Eagle High Plantations Tbk. --U1---1 75 74 -1 -1.33 250 9,444,400 716,269,500 1 147 BYAN Bayan Resources Tbk. --U2---1 14,500 14,500 0 0.00 0 0 0 1 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 0 0.00 3 1,100 55,000 2 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 188 192 4 2.13 52 35,100 6,710,300 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---2 328 324 -4 -1.22 1,544 102,552,700 33,997,282,400 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 51 1 2.00 174 20,731,100 1,052,592,500 1 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 0 0.00 0 0 0 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---2 136 133 -3 -2.21 39 39,500 5,096,100 2 156 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 250 250 0 0.00 50 190,400 46,573,600 2 157 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,485 1,510 25 1.68 28 211,200 318,754,500 1 158 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 54 54 0 0.00 99 981,100 52,754,100 2 159 CFIN Clipan Finance Indonesia Tbk. --U8---1 175 175 0 0.00 4 6,300 1,103,000 1 160 CINT Chitose Internasional Tbk. CDU5---2 270 262 -8 -2.96 10 70,700 18,798,800 2 161 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 1,650 0 0.00 1 1,500 2,475,000 2 162 CITY Natura City Developments Tbk. --U6---1 53 53 0 0.00 0 0 0 1 163 CKRA Cakra Mineral Tbk. --U2---2 76 76 0 0.00 0 0 0 2 164 CLAY Citra Putra Realty Tbk. --U9---2 2,500 2,580 80 3.20 39 12,400 30,706,000 2 165 CLEO Sariguna Primatirta Tbk. --M5K--1 444 438 -6 -1.35 848 5,600,600 2,489,601,600 1 166 CLPI Colorpak Indonesia Tbk. --U9---2 690 670 -20 -2.90 15 20,600 13,774,500 2 167 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,490 1,490 0 0.00 0 0 0 1 168 CMPP AirAsia Indonesia Tbk. --U7---2 184 184 0 0.00 0 0 0 2 169 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 0 0.00 1 200 10,000 1 170 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 250 0 0.00 0 0 0 2 171 CNTX Century Textile Industry Tbk. --U4---2 254 258 4 1.57 2 1,500 387,000 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 1 400 20,000 2 174 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,300 4,370 70 1.63 2,711 6,384,900 27,701,792,000 1 175 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 1 1,200 60,000 2 176 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 1 100 5,000 1 177 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 348 -2 -0.57 6 1,301,300 452,852,400 1 178 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 3 11,400 570,000 2 179 CSMI Cipta Selera Murni Tbk. --U9---2 175 175 0 0.00 21 89,800 15,437,600 2 180 CSRA Cisadane Sawit Raya Tbk. --U1---2 270 272 2 0.74 196 2,024,200 545,950,600 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-1 505 505 0 0.00 3,405 42,530,000 21,961,466,000 1 183 CTTH Citatah Tbk. --U2---2 50 50 0 0.00 4 1,000 50,300 2 184 DADA Diamond Citra Propertindo Tbk. --U6---2 288 270 -18 -6.25 904 11,406,400 3,057,699,000 2 185 DART Duta Anggada Realty Tbk. --U6---1 276 280 4 1.45 4 2,700 698,800 1 186 DAYA Duta Intidaya Tbk. --U9---2 600 600 0 0.00 0 0 0 2 187 DEAL Dewata Freightinternational Tbk. --U7---2 110 109 -1 -0.91 342 2,267,700 246,597,600 2 188 DEFI Danasupra Erapacific Tbk. --U8---2 1,845 1,850 5 0.27 1 1,500 2,775,000 2 189 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 1 200 10,000 1 190 DFAM Dafam Property Indonesia Tbk. --U9---2 430 400 -30 -6.98 4 800 320,000 2 191 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 2 5,100 255,000 1 192 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 0 0.00 1 1,200 2,040,000 2 193 DILD Intiland Development Tbk. --U6---1 228 238 10 4.39 35 260,200 61,022,600 1 194 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 685 755 70 10.22 169 264,700 190,797,500 2 195 DKFT Central Omega Resources Tbk. --M2---2 92 93 1 1.09 65 336,000 30,733,500 2 196 DLTA Delta Djakarta Tbk. --U5---1 4,600 4,600 0 0.00 8 25,600 117,760,000 1 197 DMAS Puradelta Lestari Tbk. XDM6K--1 152 154 2 1.32 3,252 79,022,300 12,230,050,500 1 198 DMMX Digital Mediatama Maxima Tbk. --U9---2 103 100 -3 -2.91 528 8,713,200 876,203,100 2 199 DMND Diamond Food Indonesia Tbk. --U5---1 945 945 0 0.00 8 3,100 2,910,000 1 200 DNAR Bank Oke Indonesia Tbk. --U8---1 284 266 -18 -6.34 4 9,600 2,553,600 1 201 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,430 3,490 60 1.75 3 600 2,088,000 2 202 DOID Delta Dunia Makmur Tbk. --M2---1 132 129 -3 -2.27 1,323 16,406,100 2,147,152,000 1 203 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 177 181 4 2.26 5 600 120,100 1 204 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 86 0 0.00 0 0 0 1 205 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 75 77 2 2.67 88 365,400 27,341,800 1 206 DSNG Dharma Satya Nusantara Tbk. --M1---1 316 320 4 1.27 23 928,000 294,340,400 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---1 378 380 2 0.53 39 87,300 32,871,400 1 209 DUTI Duta Pertiwi Tbk --U6---2 4,750 4,750 0 0.00 0 0 0 2 210 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,160 2,150 -10 -0.46 11 3,800 8,181,000 1 211 DWGL Dwi Guna Laksana Tbk. --U9---2 236 232 -4 -1.69 5 700 163,200 2 212 DYAN Dyandra Media International Tbk. --M9---1 50 50 0 0.00 9 1,576,000 78,800,200 1 213 EAST Eastparc Hotel Tbk. --M9---2 60 59 -1 -1.67 34 253,900 14,980,200 2 214 ECII Electronic City Indonesia Tbk. --U9---2 670 670 0 0.00 6 6,000 4,020,000 2 215 EKAD Ekadharma International Tbk. --U3---1 850 880 30 3.53 79 152,200 131,519,000 1 216 ELSA Elnusa Tbk. --M2K--1 186 190 4 2.15 1,941 24,475,100 4,687,665,700 1 217 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 2 200 10,000 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 6,000 5,600 -400 -6.67 4 2,500 14,060,000 1 220 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 14 83,600 4,180,000 2 221 ENVY Envy Technologies Indonesia Tbk. --U9---2 123 122 -1 -0.81 1,668 15,891,000 1,942,277,900 2 222 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,710 1,710 0 0.00 1 200 342,000 2 223 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,175 1,245 70 5.96 6,067 36,086,200 44,790,637,500 1 224 ERTX Eratex Djaja Tbk. --U4---2 132 129 -3 -2.27 7 1,200 152,600 2 225 ESIP Sinergi Inti Plastindo Tbk. --U3---2 166 166 0 0.00 4 800 132,800 2 226 ESSA Surya Esa Perkasa Tbk. --M2K--1 148 151 3 2.03 107 372,800 55,250,800 1 227 ESTA Esta Multi Usaha Tbk. --U9---2 109 112 3 2.75 689 12,339,100 1,439,816,400 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 11 115,100 5,762,400 1 230 EXCL XL Axiata Tbk. --M7BX-1 2,550 2,590 40 1.57 7,181 21,013,300 55,529,352,000 1 231 FAST Fast Food Indonesia Tbk. --U9---2 1,050 1,100 50 4.76 15 4,100 4,500,500 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---1 123 121 -2 -1.63 393 11,347,500 1,335,105,900 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---2 116 115 -1 -0.86 174 1,032,600 118,886,000 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 55 53 -2 -3.64 11 1,400 74,900 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 86 85 -1 -1.16 44 183,500 15,695,200 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 2 12,100 605,000 1 242 FPNI Lotte Chemical Titan Tbk. --U3---2 82 83 1 1.22 70 291,900 23,797,800 2 243 FREN Smartfren Telecom Tbk. --U7---1 101 104 3 2.97 4,830 124,965,200 12,971,743,800 1 244 FUJI Fuji Finance Indonesia Tbk. --U8---2 104 103 -1 -0.96 6 900 95,100 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 14 199,300 10,706,500 2 247 GDYR Goodyear Indonesia Tbk. --U4---1 1,535 1,445 -90 -5.86 2 4,400 6,358,000 1 248 GEMA Gema Grahasarana Tbk. --U9---2 348 346 -2 -0.57 5 23,000 7,964,000 2 249 GEMS Golden Energy Mines Tbk. --U2---1 2,550 2,550 0 0.00 0 0 0 1 250 GGRM Gudang Garam Tbk. --M5B3-1 44,050 45,000 950 2.16 2,157 843,200 37,756,525,000 1 251 GGRP Gunung Raja Paksi Tbk. --U3---2 250 272 22 8.80 4 1,600 427,000 2 252 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,360 1,325 -35 -2.57 1 100 132,500 1 253 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 184 180 -4 -2.17 2,073 20,967,700 3,840,555,300 1 254 GJTL Gajah Tunggal Tbk. --M4---1 314 324 10 3.18 185 975,900 315,186,200 1 255 GLOB Global Teleshop Tbk. --U9---2 266 266 0 0.00 9 25,500 7,231,200 2 256 GLVA Galva Technologies Tbk. --U9---2 192 202 10 5.21 191 123,700 24,918,000 2 257 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 72 73 1 1.39 133 862,500 62,204,500 1 258 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,350 15,725 -625 -3.82 1 200 3,145,000 2 259 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 181 182 1 0.55 1 100 18,200 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 1,250 1,255 5 0.40 23 30,200 37,834,500 1 262 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 0 0.00 4 49,100 2,455,000 1 263 GREN Evergreen Invesco Tbk. --U9---1 328 328 0 0.00 0 0 0 1 264 GSMF Equity Development Investment Tbk. --U8---2 114 107 -7 -6.14 1 100 10,700 2 265 GTBO Garda Tujuh Buana Tbk --U2---2 85 80 -5 -5.88 10 11,300 920,100 2 266 GWSA Greenwood Sejahtera Tbk. --U6---1 87 87 0 0.00 45 31,400 2,731,700 1 267 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 0 0 0 1 268 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 269 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 160 0 0.00 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 2,470 2,460 -10 -0.40 47 137,900 338,691,000 1 273 HELI Jaya Trishindo Tbk. --U7---2 186 175 -11 -5.91 7 25,200 4,416,200 2 274 HERO Hero Supermarket Tbk. --U9---1 900 900 0 0.00 1 100 90,000 1 275 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,470 2,530 60 2.43 85 132,000 334,143,000 1 276 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 0 0.00 1 2,600 1,560,000 1 277 HKMU HK Metals Utama Tbk. --U9---1 80 80 0 0.00 187 2,000,600 159,217,600 1 278 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,515 1,570 55 3.63 4,009 22,599,000 35,162,081,500 1 279 HOKI Buyung Poetra Sembada Tbk. --U5K--1 685 680 -5 -0.73 565 11,929,500 8,161,178,000 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 80 -1 -1.23 11 6,410,400 500,013,800 1 282 HRME Menteng Heritage Realty Tbk. --U9---2 230 230 0 0.00 0 0 0 2 283 HRTA Hartadinata Abadi Tbk. --M5---1 238 240 2 0.84 26 9,800 2,346,000 1 284 HRUM Harum Energy Tbk. --M2K--1 1,260 1,255 -5 -0.40 54 144,300 181,157,000 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---2 330 310 -20 -6.06 10 20,600 6,388,800 2 287 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 8,200 0 0.00 0 0 0 1 288 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,025 10,000 -25 -0.25 3,386 3,956,900 39,481,642,500 1 289 ICON Island Concepts Indonesia Tbk. --U9---2 62 58 -4 -6.45 10 12,800 742,700 2 290 IDPR Indonesia Pondasi Raya Tbk. --U6---1 102 100 -2 -1.96 36 214,800 22,189,700 1 291 IFII Indonesia Fibreboard Industry Tbk. --U3---1 125 126 1 0.80 10 22,200 2,796,100 1 292 IFSH Ifishdeco Tbk. --U2---2 340 340 0 0.00 0 0 0 2 293 IGAR Champion Pacific Indonesia Tbk. --U3---1 240 236 -4 -1.67 4 52,100 12,301,000 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 2 300 15,000 1 296 IKAN Era Mandiri Cemerlang Tbk. --U5---2 274 272 -2 -0.73 78 768,400 209,798,000 2 297 IKBI Sumi Indo Kabel Tbk. --U4---2 228 228 0 0.00 2 1,100 251,000 2 298 IMAS Indomobil Sukses Internasional Tbk. --M4---1 442 446 4 0.90 123 247,600 110,577,600 1 299 IMJS Indomobil Multi Jasa Tbk. --M8---1 149 149 0 0.00 8 7,900 1,189,700 1 300 IMPC Impack Pratama Industri Tbk. --U3---2 1,075 1,080 5 0.47 25 568,000 612,504,000 2 301 INAF Indofarma (Persero) Tbk. --U5---1 1,140 1,115 -25 -2.19 2,102 6,552,600 7,516,374,500 1 302 INAI Indal Aluminium Industry Tbk. --U3---2 360 360 0 0.00 5 1,000 359,400 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 1 5,000 1,880,000 1 305 INCO Vale Indonesia Tbk. --M2XX-1 2,350 2,380 30 1.28 1,193 6,247,900 14,955,550,000 1 306 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,475 6,675 200 3.09 4,306 10,002,500 66,537,735,000 1 307 INDO Royalindo Investa Wijaya Tbk. --U6---2 51 52 1 1.96 59 113,300 5,860,900 2 308 INDR Indo-Rama Synthetics Tbk. --U4---1 2,030 2,150 120 5.91 15 8,500 18,225,000 1 309 INDS Indospring Tbk. --M4---1 1,820 1,750 -70 -3.85 12 6,800 12,170,500 1 310 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 2 20,000 1,000,000 2 311 INDY Indika Energy Tbk. CDM2K--1 740 755 15 2.03 1,051 4,801,800 3,628,879,000 1 312 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,175 5,475 300 5.80 3,332 8,044,500 43,209,810,000 1 313 INOV Inocycle Technology Group Tbk. --M3---2 282 300 18 6.38 1 1,000 300,000 2 314 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 0 0.00 0 0 0 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 3,550 3,640 90 2.54 364 1,471,300 5,278,249,000 2 317 INRU Toba Pulp Lestari Tbk. --U3---2 930 930 0 0.00 0 0 0 2 318 INTA Intraco Penta Tbk. --U9---2 298 288 -10 -3.36 22 174,200 48,793,200 2 319 INTD Inter Delta Tbk --U9---2 180 228 48 26.67 3 300 70,400 2 320 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,550 11,050 500 4.74 1,968 2,809,100 30,625,775,000 1 321 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 300 300 0 0.00 343 2,910,200 876,193,800 2 322 IPCM Jasa Armada Indonesia Tbk. --U7---2 179 171 -8 -4.47 21 9,600 1,629,700 2 323 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 60 61 1 1.67 6 4,200 254,800 1 324 IPTV MNC Vision Networks Tbk. --U9---1 390 388 -2 -0.51 13,107 14,057,100 5,451,272,000 1 325 IRRA Itama Ranoraya Tbk. XDU9---2 550 550 0 0.00 356 3,455,300 1,877,397,500 2 326 ISAT Indosat Tbk. --M7K--1 2,040 2,250 210 10.29 6,641 21,169,600 46,326,845,000 1 327 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 121 123 2 1.65 248 1,625,400 200,415,800 1 328 ITIC Indonesian Tobacco Tbk. --U5---2 3,090 2,900 -190 -6.15 2,668 3,521,000 10,425,585,000 2 329 ITMA Sumber Energi Andalan Tbk. --U9---2 398 410 12 3.02 55 15,034,800 6,014,070,800 2 330 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,900 6,925 25 0.36 940 941,600 6,514,037,500 1 331 JAST Jasnita Telekomindo Tbk. --U7---2 154 144 -10 -6.49 127 99,700 14,415,000 2 332 JAWA Jaya Agra Wattie Tbk. --U1---1 65 69 4 6.15 9 71,500 4,687,600 1 333 JAYA Armada Berjaya Trans Tbk. --U7---2 56 57 1 1.79 32 304,700 16,951,100 2 334 JECC Jembo Cable Company Tbk. --U4---2 7,000 7,000 0 0.00 0 0 0 2 335 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 0 0.00 0 0 0 2 336 JIHD Jakarta International Hotels & Development Tbk. --U9---2 428 428 0 0.00 0 0 0 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---2 272 254 -18 -6.62 6 900 228,800 2 340 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 925 935 10 1.08 3,304 22,848,100 21,427,923,500 1 341 JRPT Jaya Real Property Tbk. --M6K--1 378 386 8 2.12 164 760,300 292,909,000 1 342 JSKY Sky Energy Indonesia Tbk. --U4---1 93 91 -2 -2.15 326 3,573,600 325,459,000 1 343 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,700 2,850 150 5.56 5,804 17,968,200 50,299,807,000 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---2 805 795 -10 -1.24 15 149,600 120,351,500 2 346 KAEF Kimia Farma Tbk. --M5---1 1,345 1,345 0 0.00 5,609 20,290,700 27,672,346,500 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 1,284 5,463,900 278,154,600 2 349 KBAG Karya Bersama Anugerah Tbk. --U6---2 256 254 -2 -0.78 1,238 7,233,100 1,885,911,000 2 350 KBLI KMI Wire & Cable Tbk. --M4K--1 394 400 6 1.52 203 1,633,900 645,790,600 1 351 KBLM Kabelindo Murni Tbk. --U4---2 360 360 0 0.00 8 5,900 2,104,600 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---2 665 675 10 1.50 5 1,200 819,500 2 355 KEEN Kencana Energi Lestari Tbk. --M7---1 330 308 -22 -6.67 39 329,300 102,015,000 1 356 KEJU Mulia Boga Raya Tbk. --U5---2 740 725 -15 -2.03 18 20,700 14,594,000 2 357 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 0 0.00 1 100 5,000 2 358 KICI Kedaung Indah Can Tbk --U5---1 198 188 -10 -5.05 2 500 94,000 1 359 KIJA Kawasan Industri Jababeka Tbk. --M6---1 125 125 0 0.00 284 905,000 111,771,000 1 360 KINO Kino Indonesia Tbk. --M5---1 2,570 2,620 50 1.95 212 700,000 1,773,437,000 1 361 KIOS Kioson Komersial Indonesia Tbk. --U9---2 178 168 -10 -5.62 2 2,900 487,200 2 362 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 1,260 0 0.00 0 0 0 2 363 KKGI Resource Alam Indonesia Tbk. --U2---1 196 199 3 1.53 3 1,700 338,400 1 364 KLBF Kalbe Farma Tbk. --M5BX-1 1,445 1,470 25 1.73 7,643 52,010,200 75,902,546,000 1 365 KMTR Kirana Megatara Tbk. --U3---2 246 264 18 7.32 1 100 26,400 2 366 KOBX Kobexindo Tractors Tbk. --U9---1 109 102 -7 -6.42 613 5,085,600 543,369,000 1 367 KOIN Kokoh Inti Arebama Tbk --U9---2 134 130 -4 -2.99 5 800 101,300 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---2 550 555 5 0.91 20 35,600 19,709,500 2 370 KOTA DMS Propertindo Tbk. --U6---1 500 470 -30 -6.00 114 2,425,100 1,201,399,800 1 371 KPAL Steadfast Marine Tbk. --U4---1 79 76 -3 -3.80 530 3,439,100 268,641,400 1 372 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 4 11,500 575,000 2 373 KPIG MNC Land Tbk. --M9---2 115 115 0 0.00 39 1,690,000 194,298,800 2 374 KRAH Grand Kartech Tbk. --U4---2 525 490 -35 -6.67 3 1,300 637,000 2 375 KRAS Krakatau Steel (Persero) Tbk. --U3---1 160 165 5 3.12 168 1,088,200 178,118,000 1 376 KREN Kresna Graha Investama Tbk. --U9---1 128 139 11 8.59 4,453 47,434,100 6,212,402,200 1 377 LAND Trimitra Propertindo Tbk. --U6---2 280 318 38 13.57 33 376,900 100,310,200 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---2 314 308 -6 -1.91 3 31,200 9,363,600 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 5,125 5,125 0 0.00 1 100 512,500 1 383 LINK Link Net Tbk. --M9---1 2,750 2,770 20 0.73 211 135,500 375,067,000 1 384 LION Lion Metal Works Tbk. --U3---1 206 222 16 7.77 9 4,900 1,087,800 1 385 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 0 0.00 1 1,000 50,000 2 386 LMPI Langgeng Makmur Industri Tbk. --U5---2 84 84 0 0.00 0 0 0 2 387 LMSH Lionmesh Prima Tbk. --U3---2 228 230 2 0.88 4 6,800 1,553,400 2 388 LPCK Lippo Cikarang Tbk --U6---1 680 685 5 0.74 104 225,500 157,420,500 1 389 LPGI Lippo General Insurance Tbk. --U8---1 3,450 3,450 0 0.00 1 100 345,000 1 390 LPIN Multi Prima Sejahtera Tbk --U4---2 177 177 0 0.00 0 0 0 2 391 LPKR Lippo Karawaci Tbk. --M6K--1 140 149 9 6.43 1,014 21,979,000 3,290,088,500 1 392 LPLI Star Pacific Tbk --U9---2 73 73 0 0.00 0 0 0 2 393 LPPF Matahari Department Store Tbk. --M9XX-1 1,245 1,195 -50 -4.02 3,043 12,622,000 15,254,229,000 1 394 LPPS Lippo Securities Tbk. --U8---2 70 70 0 0.00 8 2,600 180,900 2 395 LRNA Eka Sari Lorena Transport Tbk. --U7---2 156 156 0 0.00 2 700 109,200 2 396 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 675 675 0 0.00 1,763 19,198,100 12,998,873,000 1 397 LTLS Lautan Luas Tbk. --U9---1 386 398 12 3.11 157 710,200 284,929,800 1 398 LUCK Sentral Mitra Informatika Tbk. --U9---2 366 356 -10 -2.73 241 347,400 124,613,000 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--1 570 555 -15 -2.63 1,501 7,529,000 4,262,664,000 1 402 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 3 1,200 60,000 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 1,910 2,130 220 11.52 952 3,196,800 6,776,290,000 2 405 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,565 1,565 0 0.00 1 1,200 1,878,000 2 406 MAPI Mitra Adiperkasa Tbk. --M9K--1 610 630 20 3.28 1,333 8,068,300 5,019,613,500 1 407 MARI Mahaka Radio Integra Tbk. --M9---2 160 158 -2 -1.25 1 400 63,200 2 408 MARK Mark Dynamics Indonesia Tbk. --U3---1 342 342 0 0.00 89 1,129,700 385,166,600 1 409 MASA Multistrada Arah Sarana Tbk. --U4---1 420 392 -28 -6.67 12 57,700 22,637,400 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 1,570 1,555 -15 -0.96 43 8,900 13,757,000 2 412 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 302 306 4 1.32 138 719,100 216,694,200 1 413 MBTO Martina Berto Tbk. --U5---1 69 69 0 0.00 3 6,800 469,200 1 414 MCAS M Cash Integrasi Tbk. --U9---2 935 940 5 0.53 26 31,500 29,807,500 2 415 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 104 105 1 0.96 302 1,696,500 177,860,000 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 1,240 1,250 10 0.81 1,226 38,617,700 48,323,945,500 2 418 MDKI Emdeki Utama Tbk. CDU3---2 138 135 -3 -2.17 196 968,700 133,389,400 2 419 MDLN Modernland Realty Tbk. --M6---1 77 76 -1 -1.30 794 32,064,500 2,469,919,900 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--1 404 406 2 0.50 1,433 24,819,400 10,182,827,400 1 422 MEGA Bank Mega Tbk. --U8---1 6,400 6,300 -100 -1.56 6 10,000 63,000,000 1 423 MERK Merck Tbk. --U5---2 1,985 2,100 115 5.79 93 61,800 127,797,500 2 424 META Nusantara Infrastructure Tbk. --U7---1 96 94 -2 -2.08 351 3,015,800 287,350,900 1 425 MFIN Mandala Multifinance Tbk. --U8---2 1,095 1,050 -45 -4.11 9 21,300 22,347,000 2 426 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 525 490 -35 -6.67 13 33,100 16,219,000 2 427 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 428 MGRO Mahkota Group Tbk. --M1K--1 670 675 5 0.75 99 866,800 579,719,500 1 429 MICE Multi Indocitra Tbk. --U9---2 320 320 0 0.00 4 1,100 352,000 2 430 MIDI Midi Utama Indonesia Tbk. --U9---2 1,325 1,325 0 0.00 2 50,100 66,385,000 2 431 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,940 1,915 -25 -1.29 1,260 2,999,500 5,744,579,500 1 432 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 3 1,300 65,000 2 433 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 1 100 5,000 2 434 MITI Mitra Investindo Tbk. --U2---2 51 51 0 0.00 0 0 0 2 435 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 0 0.00 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 10,975 10,950 -25 -0.23 22 6,800 73,870,000 1 438 MLIA Mulia Industrindo Tbk --U3---2 535 540 5 0.93 357 9,290,300 5,022,997,500 2 439 MLPL Multipolar Tbk. --M9---1 50 51 1 2.00 16 390,200 19,835,200 1 440 MLPT Multipolar Technology Tbk. --U9---1 344 368 24 6.98 20 29,200 10,327,800 1 441 MMLP Mega Manunggal Property Tbk. --M6---2 144 144 0 0.00 17 236,400 32,813,900 2 442 MNCN Media Nusantara Citra Tbk. --M9XX-1 875 895 20 2.29 7,991 67,557,500 60,469,212,000 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---1 510 535 25 4.90 489 1,321,100 693,428,500 1 445 MPOW Megapower Makmur Tbk. --U7---2 61 63 2 3.28 58 47,400 3,053,600 2 446 MPPA Matahari Putra Prima Tbk. --U9---1 107 109 2 1.87 77 524,500 56,109,200 1 447 MPRO Maha Properti Indonesia Tbk. --U6---2 920 920 0 0.00 0 0 0 2 448 MRAT Mustika Ratu Tbk. --U5---1 128 125 -3 -2.34 5 1,189,800 150,494,700 1 449 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,675 5,300 -375 -6.61 2 200 1,060,000 2 450 MSIN MNC Studios International Tbk. --M9---2 312 292 -20 -6.41 189 3,853,100 1,128,011,600 2 451 MSKY MNC Sky Vision Tbk. --U9---1 1,160 1,120 -40 -3.45 8 6,100 6,832,000 1 452 MTDL Metrodata Electronics Tbk. --M9K--1 1,110 1,150 40 3.60 604 642,700 745,925,500 1 453 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 454 MTLA Metropolitan Land Tbk. --U6---1 330 316 -14 -4.24 1 400 126,400 1 455 MTPS Meta Epsi Tbk. --U7---2 290 290 0 0.00 88 76,100 21,006,800 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 53 2 3.92 20 102,200 5,347,600 2 459 MYOH Samindo Resources Tbk. --U2---1 1,220 1,255 35 2.87 31 74,200 92,970,000 1 460 MYOR Mayora Indah Tbk. --M5KB-1 2,180 2,190 10 0.46 1,162 1,533,100 3,320,697,000 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 52 52 0 0.00 0 0 0 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---2 620 580 -40 -6.45 27 19,700 11,431,000 2 466 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 110 110 0 0.00 1 100 11,000 2 467 NFCX NFC Indonesia Tbk. --U9---2 2,250 2,100 -150 -6.67 8 12,400 26,042,000 2 468 NICK Charnic Capital Tbk. --U9---2 330 308 -22 -6.67 1 100 30,800 2 469 NIKL Pelat Timah Nusantara Tbk. --U3---1 400 400 0 0.00 190 606,700 243,582,400 1 470 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 471 NIRO City Retail Developments Tbk. --U6---2 142 146 4 2.82 1 100 14,600 2 472 NISP Bank OCBC NISP Tbk. --U8---1 715 745 30 4.20 17 3,800 2,803,500 1 473 NOBU Bank Nationalnobu Tbk. --U8---1 1,045 975 -70 -6.70 1 100 97,500 1 474 NRCA Nusa Raya Cipta Tbk. --U6---1 286 286 0 0.00 13 21,600 6,013,600 1 475 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 1 900 45,000 2 476 NZIA Nusantara Almazia Tbk. --U6---1 124 135 11 8.87 41 76,800 9,565,300 1 477 OASA Protech Mitra Perkasa Tbk. --U7---2 320 396 76 23.75 2 200 74,600 2 478 OCAP Onix Capital Tbk. --U9---2 155 145 -10 -6.45 5 10,200 1,581,000 2 479 OKAS Ancora Indonesia Resources Tbk. --U9---2 72 82 10 13.89 1,977 13,242,000 1,144,399,600 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 89 88 -1 -1.12 46 533,800 47,226,500 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 74 76 2 2.70 2,503 20,265,200 1,546,392,000 1 485 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 70 70 0 0.00 4 2,200 154,000 2 486 PANR Panorama Sentrawisata Tbk. --U9---1 52 50 -2 -3.85 259 13,906,900 695,345,000 1 487 PANS Panin Sekuritas Tbk. --U8---1 670 710 40 5.97 239 3,835,500 2,657,540,500 1 488 PBID Panca Budi Idaman Tbk. --U3---1 900 900 0 0.00 13 7,400 6,594,000 1 489 PBRX Pan Brothers Tbk. --M4---1 159 150 -9 -5.66 222 937,600 142,037,700 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 8 1,000 208,800 2 492 PDES Destinasi Tirta Nusantara Tbk --U9---2 590 570 -20 -3.39 2 500 285,000 2 493 PEGE Panca Global Kapital Tbk. --U9---2 164 179 15 9.15 2 300 54,800 2 494 PEHA Phapros Tbk. --U5---2 975 965 -10 -1.03 19 10,000 9,700,500 2 495 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 780 790 10 1.28 4,437 39,795,500 31,299,502,500 1 496 PGJO Tourindo Guide Indonesia Tbk. --U----3 90 90 0 0.00 0 0 0 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---2 258 240 -18 -6.98 49 327,100 80,336,600 2 499 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 418 416 -2 -0.48 61 156,300 65,617,400 1 500 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 0 0 0 2 501 PLAS Polaris Investama Tbk --U9---2 50 50 0 0.00 0 0 0 2 502 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,450 2,300 -150 -6.12 15 6,300 14,455,000 1 503 PMJS Putra Mandiri Jembar Tbk. --U9---2 129 130 1 0.78 7 226,300 28,971,200 2 504 PNBN Bank Pan Indonesia Tbk --M8K--1 750 745 -5 -0.67 220 790,900 592,081,000 1 505 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 10 35,200 1,760,000 1 506 PNIN Paninvest Tbk. --U8---1 720 710 -10 -1.39 33 26,600 19,142,500 1 507 PNLF Panin Financial Tbk. --M8K--1 175 180 5 2.86 636 9,044,500 1,622,270,100 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 85 81 -4 -4.71 1,082 525,900 42,101,600 2 510 POLI Pollux Investasi Internasional Tbk. --U6---2 1,180 1,165 -15 -1.27 3 300 339,500 2 511 POLL Pollux Properti Indonesia Tbk. --U6---1 5,100 4,750 -350 -6.86 36 14,700 71,157,000 1 512 POLU Golden Flower Tbk. --U4---2 960 895 -65 -6.77 1 100 89,500 2 513 POLY Asia Pacific Fibers Tbk --U4---2 50 50 0 0.00 1 500 25,000 2 514 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 5 11,200 560,000 2 515 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 560 -40 -6.67 3 1,300 728,000 2 516 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 4 700 35,000 2 517 POWR Cikarang Listrindo Tbk. --M7---2 645 635 -10 -1.55 133 532,100 340,634,000 2 518 PPRE PP Presisi Tbk. --U7---1 128 129 1 0.78 3,117 17,059,200 2,204,249,600 1 519 PPRO PP Properti Tbk. --U6K--1 50 51 1 2.00 318 11,284,500 564,980,400 1 520 PRAS Prima Alloy Steel Universal Tbk. --U4---1 158 158 0 0.00 0 0 0 1 521 PRDA Prodia Widyahusada Tbk. CDU9---1 3,500 3,440 -60 -1.71 44 30,500 105,855,000 1 522 PRIM Royal Prima Tbk. --U9---2 310 290 -20 -6.45 3 400 118,000 2 523 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 190 0 0.00 1,005 8,566,600 1,621,077,400 2 524 PSDN Prasidha Aneka Niaga Tbk --U5---2 118 123 5 4.24 1 100 12,300 2 525 PSGO Palma Serasih Tbk. --U1---2 109 108 -1 -0.92 6 6,500 703,100 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---1 142 137 -5 -3.52 12 31,900 4,486,400 1 528 PTBA Bukit Asam Tbk. --M2BX-1 1,780 1,790 10 0.56 2,360 9,910,000 17,782,480,500 1 529 PTIS Indo Straits Tbk. --U7---1 64 64 0 0.00 0 0 0 1 530 PTPP PP (Persero) Tbk. --M6XX-1 645 645 0 0.00 2,702 37,630,200 24,596,156,000 1 531 PTPW Pratama Widya Tbk. --U7---2 650 665 15 2.31 102 2,390,900 1,563,892,000 2 532 PTRO Petrosea Tbk. XDM2---1 1,220 1,220 0 0.00 163 286,400 350,971,000 1 533 PTSN Sat Nusapersada Tbk --M4---1 165 169 4 2.42 52 313,600 52,500,500 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---1 202 244 42 20.79 6 3,700 787,200 1 536 PURA Putra Rajawali Kencana Tbk. --U7---2 79 75 -4 -5.06 7,271 31,336,600 2,377,970,100 2 537 PURE Trinitan Metals and Minerals Tbk. --U3---1 100 99 -1 -1.00 299 2,292,000 225,865,400 1 538 PWON Pakuwon Jati Tbk. --M6B3-1 360 360 0 0.00 3,696 37,977,100 13,755,185,200 1 539 PYFA Pyridam Farma Tbk --U5---2 202 218 16 7.92 34 69,900 14,906,200 2 540 PZZA Sarimelati Kencana Tbk. --U9---1 625 620 -5 -0.80 207 1,089,100 670,021,500 1 541 RAJA Rukun Raharja Tbk. --M7---1 89 89 0 0.00 470 4,980,200 440,468,100 1 542 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 540 550 10 1.85 1,034 3,884,900 2,123,966,000 1 543 RANC Supra Boga Lestari Tbk. --U9---1 410 390 -20 -4.88 91 3,874,000 1,555,196,400 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 4,700 -10 -0.21 3 700 3,294,000 1 546 REAL Repower Asia Indonesia Tbk. --U6---2 73 68 -5 -6.85 21,453 424,958,300 29,631,012,500 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---1 101 105 4 3.96 7 900 94,100 1 549 RIGS Rig Tenders Indonesia Tbk. --U7---2 188 216 28 14.89 11 12,300 2,337,600 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---2 424 426 2 0.47 171 439,300 187,092,800 2 552 RMBA Bentoel Internasional Investama Tbk. --U5---1 272 256 -16 -5.88 23 69,300 18,803,400 1 553 RODA Pikko Land Development Tbk. --U6---2 51 50 -1 -1.96 34 111,500 5,584,000 2 554 RONY Aesler Grup Internasional Tbk. --U9---2 218 204 -14 -6.42 7 2,800 571,200 2 555 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,210 1,210 0 0.00 75 102,200 124,244,500 1 556 RUIS Radiant Utama Interinsco Tbk. --U2---2 165 180 15 9.09 6 800 142,500 2 557 SAFE Steady Safe Tbk --U7---2 184 185 1 0.54 63 268,100 49,610,400 2 558 SAME Sarana Meditama Metropolitan Tbk. --M9---2 138 138 0 0.00 1 100 13,800 2 559 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 382 382 0 0.00 22 43,400 16,557,200 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 50 51 1 2.00 1 200 10,200 2 562 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 114 140 26 22.81 2,745 41,111,200 5,395,330,700 2 563 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,200 0 0.00 1 100 920,000 1 564 SCMA Surya Citra Media Tbk. --M9XX-1 800 820 20 2.50 1,613 16,679,100 13,727,106,500 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 91 90 -1 -1.10 18 318,900 29,486,800 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 1 100 71,000 2 570 SGRO Sampoerna Agro Tbk. --U1---1 2,490 2,500 10 0.40 9 20,000 49,915,000 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---2 660 660 0 0.00 59 323,400 214,035,500 2 573 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,180 1,250 70 5.93 3,320 11,190,900 13,842,018,500 1 574 SILO Siloam International Hospitals Tbk. --M9K--1 4,750 4,950 200 4.21 90 36,400 177,097,000 1 575 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 576 SIMP Salim Ivomas Pratama Tbk. --M1---1 210 208 -2 -0.95 326 3,659,800 759,545,400 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 1,090 -10 -0.91 8 3,000 3,202,500 2 579 SKBM Sekar Bumi Tbk. --U5---2 296 276 -20 -6.76 17 8,100 2,235,600 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---2 450 450 0 0.00 30 1,039,800 468,942,200 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 4,690 4,700 10 0.21 47 264,600 1,251,963,000 2 584 SMAR Smart Tbk. --U1---2 2,900 2,930 30 1.03 2 300 877,000 2 585 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 300 300 0 0.00 2,438 13,184,100 4,007,151,000 1 586 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,250 1,175 -75 -6.00 96 76,900 90,134,000 1 587 SMDM Suryamas Dutamakmur Tbk. --U6---2 79 75 -4 -5.06 3 8,000 607,600 2 588 SMDR Samudera Indonesia Tbk. --U7---1 141 142 1 0.71 15 44,800 6,353,500 1 589 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,950 7,350 400 5.76 3,465 5,591,400 40,292,670,000 1 590 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 184 4 2.22 4 400 73,100 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 85 85 0 0.00 8 16,800 1,426,400 2 593 SMRA Summarecon Agung Tbk. --M6K--1 422 424 2 0.47 1,765 18,016,100 7,694,035,200 1 594 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 595 SMSM Selamat Sempurna Tbk. --U4K--1 1,240 1,215 -25 -2.02 281 2,072,600 2,556,194,000 1 596 SOCI Soechi Lines Tbk. --M7---1 123 125 2 1.63 975 17,961,000 2,260,111,400 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---2 420 416 -4 -0.95 11 13,000 5,349,400 2 599 SOTS Satria Mega Kencana Tbk. --U9---2 208 199 -9 -4.33 1 200 39,800 2 600 SPMA Suparma Tbk. --U3---1 260 248 -12 -4.62 7 11,600 2,885,200 1 601 SPTO Surya Pertiwi Tbk. --M9K--2 515 510 -5 -0.97 8 10,100 5,151,000 2 602 SQMI Wilton Makmur Indonesia Tbk. --U9---2 202 202 0 0.00 248 1,760,900 358,345,400 2 603 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 146 142 -4 -2.74 28 106,900 15,313,600 1 604 SRIL Sri Rejeki Isman Tbk. --M4LK-1 151 152 1 0.66 909 6,980,400 1,066,757,700 1 605 SRSN Indo Acidatama Tbk --U3---1 51 51 0 0.00 77 2,977,200 151,833,500 1 606 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,000 2,900 -100 -3.33 117 155,000 449,942,000 2 607 SSIA Surya Semesta Internusa Tbk. --M6K--1 286 306 20 6.99 2,362 20,932,700 6,365,646,600 1 608 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 890 900 10 1.12 88 356,600 319,848,500 1 609 SSTM Sunson Textile Manufacture Tbk --U4---2 500 620 120 24.00 1 100 62,000 2 610 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 0 0.00 4 50,600 6,982,900 1 611 STTP Siantar Top Tbk. --U5---2 12,000 13,025 1,025 8.54 21 3,300 43,610,000 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 92 96 4 4.35 86 395,400 36,885,500 2 617 TALF Tunas Alfin Tbk. --U3---2 268 276 8 2.99 7 1,500 412,400 2 618 TAMA Lancartama Sejati Tbk. --U6---2 133 133 0 0.00 8 13,900 1,849,200 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 0 0 0 1 622 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,150 1,145 -5 -0.43 1,849 56,547,100 64,840,218,500 1 623 TBLA Tunas Baru Lampung Tbk. --M5---1 520 525 5 0.96 157 1,230,000 644,881,000 1 624 TBMS Tembaga Mulia Semanan Tbk. --U3---2 560 560 0 0.00 0 0 0 2 625 TCID Mandom Indonesia Tbk. XDU5---1 8,900 8,875 -25 -0.28 7 4,200 37,270,000 1 626 TCPI Transcoal Pacific Tbk. --U7---2 4,690 4,430 -260 -5.54 7,571 11,545,900 52,196,771,000 2 627 TDPM Tridomain Performance Materials Tbk. --M3K--1 104 97 -7 -6.73 1,141 8,784,700 932,467,100 1 628 TEBE Dana Brata Luhur Tbk. --M7---2 1,600 1,600 0 0.00 1 500 800,000 2 629 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 122 120 -2 -1.64 5,980 108,660,700 13,520,536,500 1 630 TFAS Telefast Indonesia Tbk. --U9---2 177 173 -4 -2.26 12 31,000 5,252,300 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 73 83 10 13.70 1,934 22,579,600 1,801,031,500 1 634 TIFA Tifa Finance Tbk. --U8---2 190 189 -1 -0.53 6 20,700 3,935,300 2 635 TINS Timah Tbk. --M2K--1 462 464 2 0.43 360 2,381,900 1,109,544,800 1 636 TIRA Tira Austenite Tbk --U9---2 260 278 18 6.92 3 800 222,200 2 637 TIRT Tirta Mahakam Resources Tbk --U3---1 56 55 -1 -1.79 2 200 11,000 1 638 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,830 5,000 170 3.52 2,194 3,633,700 18,050,824,000 1 639 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,160 3,350 190 6.01 17,025 154,902,100 511,268,571,000 1 640 TMAS Temas Tbk. --M7---1 97 98 1 1.03 131 510,700 49,749,200 1 641 TMPO Tempo Intimedia Tbk. --U9---2 139 139 0 0.00 0 0 0 2 642 TNCA Trimuda Nuansa Citra Tbk. --U7---2 210 196 -14 -6.67 15 3,900 771,800 2 643 TOBA Toba Bara Sejahtra Tbk. --U2---1 330 330 0 0.00 3 20,400 6,728,000 1 644 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 16 128,800 6,440,000 1 645 TOTL Total Bangun Persada Tbk. --M6---1 288 286 -2 -0.69 72 971,100 277,329,200 1 646 TOTO Surya Toto Indonesia Tbk. --U3---2 202 202 0 0.00 19 547,300 109,596,800 2 647 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 880 900 20 2.27 9,106 163,187,800 145,912,520,000 1 648 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,825 8,875 50 0.57 1,029 4,827,800 42,811,137,500 2 649 TPMA Trans Power Marine Tbk. --U7---2 270 252 -18 -6.67 5 13,900 3,503,000 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 4 3,200 368,900 1 653 TRIN Perintis Triniti Properti Tbk. --U6---2 220 220 0 0.00 1,341 16,456,500 3,618,488,400 2 654 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 655 TRIS Trisula International Tbk. --U4---2 276 276 0 0.00 5 34,600 9,409,000 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 98 -1 -1.01 45 432,900 42,598,600 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 1,200 1,225 25 2.08 40 60,200 73,772,000 1 660 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,100 3,100 0 0.00 6 3,600 11,130,000 2 661 TURI Tunas Ridean Tbk. --U9---1 1,260 1,210 -50 -3.97 1 100 121,000 1 662 UCID Uni-Charm Indonesia Tbk. --U4---1 1,370 1,450 80 5.84 446 658,600 942,938,000 1 663 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,395 1,385 -10 -0.72 257 756,900 1,050,944,000 1 664 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,160 3,160 0 0.00 0 0 0 1 665 UNIT Nusantara Inti Corpora Tbk --U4---2 147 157 10 6.80 3 300 44,900 2 666 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 51 52 1 1.96 45 331,000 17,050,300 1 667 UNTR United Tractors Tbk. --M9BX-1 15,550 15,600 50 0.32 4,645 2,828,800 43,636,030,000 1 668 UNVR Unilever Indonesia Tbk. --M5BX-1 7,850 8,000 150 1.91 10,202 16,761,500 132,331,382,500 1 669 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,700 1,700 0 0.00 21 157,600 267,895,000 2 670 VICO Victoria Investama Tbk. --U8---1 102 95 -7 -6.86 1 2,000 190,000 1 671 VINS Victoria Insurance Tbk. --U8---2 118 119 1 0.85 16 5,000 601,700 2 672 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 6 3,900 195,000 1 673 VOKS Voksel Electric Tbk. --U4---1 262 260 -2 -0.76 5 2,100 548,400 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--1 154 153 -1 -0.65 1,574 18,803,400 2,914,207,500 1 677 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 77 78 1 1.30 125 811,000 63,218,500 1 678 WICO Wicaksana Overseas International Tbk. --U9---2 600 600 0 0.00 0 0 0 2 679 WIIM Wismilak Inti Makmur Tbk. --M5---1 116 131 15 12.93 4,599 62,400,400 7,997,078,100 1 680 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 875 875 0 0.00 5,127 46,032,800 41,100,955,500 1 681 WINS Wintermar Offshore Marine Tbk. --U7---1 70 73 3 4.29 10 649,200 44,844,700 1 682 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 198 196 -2 -1.01 7 4,800 942,400 1 683 WOOD Integra Indocabinet Tbk. --M5K--1 244 246 2 0.82 517 9,429,600 2,365,388,800 1 684 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 0 0.00 5 6,400 320,000 2 685 WSBP Waskita Beton Precast Tbk. --M3K--1 144 142 -2 -1.39 1,559 20,241,600 2,923,408,500 1 686 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 590 590 0 0.00 2,937 33,611,400 20,177,920,500 1 687 WTON Wijaya Karya Beton Tbk. XDM3K--1 222 224 2 0.90 566 5,364,300 1,200,838,800 1 688 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 9 26,400 1,320,000 2 689 YPAS Yanaprima Hastapersada Tbk --U3---2 226 226 0 0.00 4 8,600 1,943,600 2 690 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 162 162 0 0.00 0 0 0 2 691 ZBRA Zebra Nusantara Tbk --U9---2 50 50 0 0.00 0 0 0 2 692 ZINC Kapuas Prima Coal Tbk. --U2---2 133 125 -8 -6.02 1,022 57,992,300 7,482,960,300 2 693 ZONE Mega Perintis Tbk. --U4---2 418 418 0 0.00 40 124,100 51,873,800 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------