STOCK QUOTATION ------------------- DATE : Monday, 04 May 2020 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------ S T O C K No. ------------------------------------------------------------------ Remarks Prev. Close Change % Freq Volume Value B Code N A M E --- --------------- -------------------------------------------------- -------- ---------- ---------- -------- -------- ---------- ------------------ -------------------- --- 1 AALI Astra Agro Lestari Tbk. --M1K--1 6,100 6,050 -50 -0.82 1,202 1,634,900 9,806,427,500 1 2 ABBA Mahaka Media Tbk. --U9---2 50 50 0 0.00 77 2,510,800 126,224,800 2 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 5,500 -75 -1.35 4 1,300 7,172,500 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 1,520 1,485 -35 -2.30 4,272 12,089,600 17,662,221,000 1 6 ACST Acset Indonusa Tbk. --U6---1 250 250 0 0.00 135 550,700 137,766,400 1 7 ADES Akasha Wira International Tbk. --U5---2 790 785 -5 -0.63 16 11,100 8,728,000 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 550 525 -25 -4.55 1,075 8,464,900 4,487,532,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 6,175 6,175 0 0.00 393 360,800 2,208,357,500 1 10 ADMG Polychem Indonesia Tbk --U3---1 101 99 -2 -1.98 64 1,520,700 150,726,500 1 11 ADRO Adaro Energy Tbk. --M2BX-1 920 890 -30 -3.26 7,169 68,085,900 60,219,071,500 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 448 448 0 0.00 37 233,200 100,745,600 2 13 AGII Aneka Gas Industri Tbk. --M3---1 438 418 -20 -4.57 238 1,503,100 638,024,400 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 99 100 1 1.01 516 6,544,900 660,366,300 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 103 105 2 1.94 59 115,600 12,021,900 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 0 0.00 5 11,000 550,000 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 2 500 25,000 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 408 410 2 0.49 1 200 82,000 2 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,400 2,280 -120 -5.00 3,198 19,949,400 45,497,262,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 168 157 -11 -6.55 51 188,500 30,154,200 2 23 ALDO Alkindo Naratama Tbk. --U3---2 420 424 4 0.95 11 173,100 72,705,000 2 24 ALKA Alakasa Industrindo Tbk --U3---2 428 428 0 0.00 1 100 42,800 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---1 394 394 0 0.00 0 0 0 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 286 286 0 0.00 2 700 200,200 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 197 196 -1 -0.51 3 151,100 29,615,700 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 171 170 -1 -0.58 18 33,300 5,745,900 2 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,930 2,850 -80 -2.73 3 400 1,156,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 400 0 0.00 0 0 0 2 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,140 2,130 -10 -0.47 6 6,200 13,189,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 870 870 0 0.00 49 65,700 55,972,500 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 11 65,600 3,280,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 500 500 0 0.00 2 5,400 2,700,000 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 510 494 -16 -3.14 6,446 64,158,400 31,774,310,900 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 134 125 -9 -6.72 9 29,700 3,732,500 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 770 755 -15 -1.95 878 37,984,700 28,881,774,500 2 39 APII Arita Prima Indonesia Tbk. --U9---2 199 199 0 0.00 0 0 0 2 40 APLI Asiaplast Industries Tbk. --U3---1 128 125 -3 -2.34 5 700 89,100 1 41 APLN Agung Podomoro Land Tbk. --M6K--1 105 101 -4 -3.81 508 9,650,200 972,303,000 1 42 ARGO Argo Pantes Tbk --U4---2 825 825 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. --U2---2 675 695 20 2.96 1 400 278,000 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---1 408 406 -2 -0.49 34 219,800 89,259,000 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---2 870 870 0 0.00 26 148,000 128,747,500 2 50 ASBI Asuransi Bintang Tbk. --U8---2 266 266 0 0.00 0 0 0 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 23 9,000 6,628,500 1 53 ASII Astra International Tbk. --M4BX-1 3,850 3,610 -240 -6.23 11,719 71,301,800 260,214,560,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 121 117 -4 -3.31 22 149,500 17,983,300 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,150 1,125 -25 -2.17 16 15,600 17,656,000 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 378 392 14 3.70 603 10,820,900 4,156,129,200 2 57 ASRI Alam Sutera Realty Tbk. --M6---1 118 113 -5 -4.24 740 9,022,400 1,026,618,600 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--1 370 346 -24 -6.49 407 11,769,500 4,144,864,200 1 60 ATIC Anabatic Technologies Tbk. --U9---1 720 670 -50 -6.94 2 700 469,000 1 61 AUTO Astra Otoparts Tbk. --M4---1 780 770 -10 -1.28 519 2,887,200 2,230,793,500 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 0 0.00 8 3,100 155,000 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 4 13,000 650,000 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 420 420 0 0.00 13 24,200 10,098,800 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 52 53 1 1.92 22 173,800 8,875,600 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 850 850 0 0.00 3 2,600 2,208,000 2 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 0 0.00 1 1,000 50,000 1 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 4 400 20,000 2 69 BATA Sepatu Bata Tbk. --U4---1 595 595 0 0.00 6 4,000 2,399,500 1 70 BAYU Bayu Buana Tbk --U9---2 955 950 -5 -0.52 1 2,000 1,900,000 2 71 BBCA Bank Central Asia Tbk. XDM8B3-1 25,850 26,100 250 0.97 17,093 22,899,500 589,391,360,000 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 58 68 10 17.24 95 526,100 32,836,800 2 73 BBKP Bank Bukopin Tbk. --M8---1 119 132 13 10.92 876 14,273,000 1,815,328,000 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 1,070 1,080 10 0.93 98 2,154,000 2,287,024,500 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,100 3,920 -180 -4.39 6,803 33,125,800 130,150,060,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,730 2,630 -100 -3.66 25,634 200,608,900 527,881,314,000 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---2 160 150 -10 -6.25 920 8,065,100 1,243,745,200 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 880 870 -10 -1.14 4,060 48,331,200 41,467,315,500 1 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 252 238 -14 -5.56 20 62,400 14,982,400 1 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 179 180 1 0.56 39 59,100 10,590,000 1 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 450 0 0.00 0 0 0 2 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 0 0.00 3 4,000 200,000 2 85 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,490 2,480 -10 -0.40 608 2,601,900 6,414,076,000 1 86 BEEF Estika Tata Tiara Tbk. --M1---2 202 204 2 0.99 209 603,800 121,814,900 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 14 116,500 5,825,000 2 88 BELL Trisula Textile Industries Tbk. --U4---2 720 710 -10 -1.39 1 900 639,000 2 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 244 248 4 1.64 532 10,668,700 2,634,627,200 2 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 115 111 -4 -3.48 1,776 71,168,000 7,885,786,500 1 91 BFIN BFI Finance Indonesia Tbk. --M8---2 328 306 -22 -6.71 363 1,503,100 472,622,800 2 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 5 4,400 220,000 2 93 BHAT Bhakti Multi Artha Tbk. --U8---2 304 300 -4 -1.32 1,340 87,082,300 26,083,752,200 2 94 BHIT MNC Investama Tbk. --M9---1 50 50 0 0.00 36 468,200 23,410,100 1 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 206 0 0.00 0 0 0 2 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 0 0.00 0 0 0 2 97 BINA Bank Ina Perdana Tbk. --U8---1 1,090 1,030 -60 -5.50 28 26,700 27,563,000 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---1 970 960 -10 -1.03 162 1,316,600 1,274,391,500 1 101 BISI BISI International Tbk. --U1---1 910 920 10 1.10 83 159,000 141,908,500 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 805 780 -25 -3.11 1,484 7,361,200 5,762,189,000 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. CDM8K--1 560 545 -15 -2.68 2,534 22,669,800 12,447,738,000 1 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 0 0.00 6 10,400 530,400 2 105 BKSL Sentul City Tbk. --U6K--1 50 50 0 0.00 22 414,900 20,745,000 1 106 BKSW Bank QNB Indonesia Tbk. --U8---2 64 64 0 0.00 16 7,600 477,000 2 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 2 500 25,000 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---2 500 496 -4 -0.80 115 104,900 52,064,600 2 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 258 260 2 0.78 9 3,100 810,400 2 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,460 4,290 -170 -3.81 9,180 40,286,300 172,932,668,000 1 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 54 2 3.85 7 29,500 1,574,300 1 113 BMTR Global Mediacom Tbk. --M9K--1 210 208 -2 -0.95 868 15,259,900 3,102,627,800 1 114 BNBA Bank Bumi Arta Tbk. --U8---1 278 280 2 0.72 5 1,200 335,000 1 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 2 2,600 130,000 2 116 BNGA Bank CIMB Niaga Tbk. XDM8K--1 635 620 -15 -2.36 661 2,483,600 1,557,681,000 1 117 BNII Bank Maybank Indonesia Tbk. XDU8---1 150 149 -1 -0.67 53 107,600 16,009,300 1 118 BNLI Bank Permata Tbk. --M8K--1 1,235 1,225 -10 -0.81 632 9,668,200 11,857,647,000 1 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,550 1,525 -25 -1.61 65 6,779,000 10,500,336,000 2 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 130 136 6 4.62 28 17,500 2,357,000 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 76 74 -2 -2.63 365 3,431,800 252,679,600 2 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 1,185 0 0.00 1 100 118,500 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 86 82 -4 -4.65 10 3,900 318,700 1 126 BRAM Indo Kordsa Tbk. --U4---1 4,920 4,920 0 0.00 0 0 0 1 127 BRIS Bank BRIsyariah Tbk. --M8---1 196 202 6 3.06 2,536 23,007,700 4,633,636,700 1 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 7 305,100 15,255,000 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 1,450 1,385 -65 -4.48 6,169 63,901,200 90,434,532,500 1 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 705 680 -25 -3.55 2,516 20,341,800 14,101,973,000 1 132 BSIM Bank Sinarmas Tbk. --U8---1 480 480 0 0.00 2 500 240,000 1 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,590 1,600 10 0.63 10 1,800 2,854,000 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---2 150 151 1 0.67 3 2,800 426,000 2 138 BTPN Bank BTPN Tbk. --U8---1 1,820 1,820 0 0.00 92 202,100 368,145,500 1 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,190 2,360 170 7.76 26,466 121,814,400 276,996,516,000 1 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 91 88 -3 -3.30 73 367,700 32,508,900 1 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,030 1,030 0 0.00 2 10,100 10,103,000 2 142 BULL Buana Lintas Lautan Tbk. --M7---1 178 176 -2 -1.12 1,576 80,971,600 14,559,640,300 1 143 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 85 1,503,800 75,190,000 2 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 58 58 0 0.00 2 1,200 69,600 2 145 BVIC Bank Victoria International Tbk. --U8---1 56 56 0 0.00 12 34,500 1,917,100 1 146 BWPT Eagle High Plantations Tbk. --U1---1 80 77 -3 -3.75 437 6,658,300 519,190,800 1 147 BYAN Bayan Resources Tbk. --U2---1 14,500 14,500 0 0.00 0 0 0 1 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 0 0.00 5 1,500 75,000 2 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 193 191 -2 -1.04 55 65,400 12,478,100 1 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 206 206 0 0.00 0 0 0 2 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 322 314 -8 -2.48 1,449 94,730,000 29,996,769,800 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 54 51 -3 -5.56 155 6,170,500 315,461,500 1 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 0 0.00 16 8,900 3,408,600 2 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 350 384 34 9.71 13 75,100 28,838,400 3 155 CASS Cardig Aero Services Tbk. --U7---2 525 525 0 0.00 0 0 0 2 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 128 120 -8 -6.25 34 155,200 18,904,500 2 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 252 246 -6 -2.38 84 233,200 57,669,400 2 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,510 1,510 0 0.00 33 34,900 52,305,500 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 56 54 -2 -3.57 85 918,200 49,902,800 2 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 172 170 -2 -1.16 37 277,000 47,838,200 1 161 CINT Chitose Internasional Tbk. --U5---2 270 270 0 0.00 8 38,300 10,307,400 2 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 1,650 0 0.00 0 0 0 2 163 CITY Natura City Developments Tbk. --U6---1 52 52 0 0.00 6 23,600 1,227,300 1 164 CKRA Cakra Mineral Tbk. --U2---2 76 76 0 0.00 0 0 0 2 165 CLAY Citra Putra Realty Tbk. --U9---2 2,510 2,370 -140 -5.58 37 9,400 22,212,000 2 166 CLEO Sariguna Primatirta Tbk. --M5K--1 442 458 16 3.62 1,302 8,432,000 3,788,448,200 1 167 CLPI Colorpak Indonesia Tbk. --U9---2 700 690 -10 -1.43 14 26,200 17,917,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,490 1,450 -40 -2.68 1 100 145,000 1 169 CMPP AirAsia Indonesia Tbk. --U7---2 184 184 0 0.00 0 0 0 2 170 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 0 0.00 1 100 5,000 1 171 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 250 0 0.00 0 0 0 2 172 CNTX Century Textile Industry Tbk. --U4---2 260 260 0 0.00 2 300 77,600 2 173 COCO Wahana Interfood Nusantara Tbk. --U5---2 920 860 -60 -6.52 7 2,000 1,727,000 2 174 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,600 4,300 -300 -6.52 6,174 12,314,300 53,413,601,000 1 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 1 100 5,000 2 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 1 1,000 50,000 1 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 348 348 0 0.00 0 0 0 1 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 2 4,000 200,000 2 180 CSMI Cipta Selera Murni Tbk. --U9---2 180 178 -2 -1.11 53 779,400 140,623,300 2 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 272 272 0 0.00 179 1,499,000 401,979,600 2 182 CTBN Citra Tubindo Tbk. --U3---1 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. --M6XX-1 545 515 -30 -5.50 2,526 20,553,000 10,716,706,000 1 184 CTTH Citatah Tbk. --U2---2 50 50 0 0.00 3 800 40,000 2 185 DADA Diamond Citra Propertindo Tbk. --U6---2 274 258 -16 -5.84 850 10,336,900 2,749,557,800 2 186 DART Duta Anggada Realty Tbk. --U6---1 262 262 0 0.00 0 0 0 1 187 DAYA Duta Intidaya Tbk. --U9---2 600 600 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. --U7---2 111 116 5 4.50 1,711 9,920,800 1,175,261,900 2 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,855 1,840 -15 -0.81 4 5,300 9,776,500 2 190 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 3 120,200 6,010,000 1 191 DFAM Dafam Property Indonesia Tbk. --U9---2 424 396 -28 -6.60 1 100 39,600 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 0 0 0 1 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,695 1,700 5 0.29 4 1,700 2,890,000 2 194 DILD Intiland Development Tbk. --U6---1 224 226 2 0.89 40 101,600 22,818,600 1 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 900 875 -25 -2.78 91 206,000 184,262,000 2 196 DKFT Central Omega Resources Tbk. --M2---2 94 94 0 0.00 153 988,700 92,564,900 2 197 DLTA Delta Djakarta Tbk. --U5---1 5,000 4,980 -20 -0.40 8 4,900 24,482,000 1 198 DMAS Puradelta Lestari Tbk. XDM6K--1 154 149 -5 -3.25 2,684 56,001,800 8,408,376,400 1 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 100 96 -4 -4.00 261 2,446,500 237,961,400 2 200 DMND Diamond Food Indonesia Tbk. --U5---1 935 955 20 2.14 20 7,600 7,143,000 1 201 DNAR Bank Oke Indonesia Tbk. --U8---1 250 236 -14 -5.60 3 1,400 329,200 1 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,690 3,580 -110 -2.98 8 800 2,829,000 2 203 DOID Delta Dunia Makmur Tbk. --M2---1 135 132 -3 -2.22 1,104 12,664,800 1,634,616,700 1 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 181 181 0 0.00 0 0 0 1 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 86 0 0.00 0 0 0 1 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 78 77 -1 -1.28 60 122,100 9,071,600 1 207 DSNG Dharma Satya Nusantara Tbk. --M1---1 328 320 -8 -2.44 54 598,800 192,204,000 1 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 21,250 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. --U9---1 392 406 14 3.57 92 1,084,600 432,734,800 1 210 DUTI Duta Pertiwi Tbk --U6---2 4,750 4,750 0 0.00 0 0 0 2 211 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,170 2,160 -10 -0.46 24 8,900 18,997,000 1 212 DWGL Dwi Guna Laksana Tbk. --U9---2 232 216 -16 -6.90 7 4,800 1,039,200 2 213 DYAN Dyandra Media International Tbk. --M9---1 50 50 0 0.00 8 36,400 1,820,200 1 214 EAST Eastparc Hotel Tbk. --M9---2 59 57 -2 -3.39 111 1,498,600 84,036,000 2 215 ECII Electronic City Indonesia Tbk. --U9---2 670 670 0 0.00 0 0 0 2 216 EKAD Ekadharma International Tbk. --U3---1 875 860 -15 -1.71 177 326,400 284,894,000 1 217 ELSA Elnusa Tbk. --M2K--1 196 195 -1 -0.51 2,766 50,440,200 9,872,010,800 1 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 0 0 0 1 219 EMDE Megapolitan Developments Tbk. --U6---2 198 198 0 0.00 0 0 0 2 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,600 5,600 0 0.00 0 0 0 1 221 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 13 26,200 1,310,000 2 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 123 124 1 0.81 3,500 38,090,400 4,869,571,700 2 223 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,800 1,810 10 0.56 33 41,200 74,285,000 2 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,260 1,205 -55 -4.37 2,654 11,874,100 14,292,910,000 1 225 ERTX Eratex Djaja Tbk. --U4---2 120 123 3 2.50 8 20,400 2,312,500 2 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 167 159 -8 -4.79 4 2,500 405,500 2 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 150 147 -3 -2.00 158 1,227,900 179,917,600 1 228 ESTA Esta Multi Usaha Tbk. --U9---2 109 111 2 1.83 56 156,100 16,656,700 2 229 ESTI Ever Shine Tex Tbk. --U4---1 50 50 0 0.00 0 0 0 1 230 ETWA Eterindo Wahanatama Tbk --U3---1 50 53 3 6.00 12 41,200 2,182,500 1 231 EXCL XL Axiata Tbk. --M7BX-1 2,540 2,450 -90 -3.54 3,627 18,170,500 44,715,918,000 1 232 FAST Fast Food Indonesia Tbk. --U9---2 1,100 1,075 -25 -2.27 6 600 652,500 2 233 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 6,850 0 0.00 0 0 0 1 234 FILM MD Pictures Tbk. --U9---1 123 120 -3 -2.44 260 1,825,800 221,028,500 1 235 FINN First Indo American Leasing Tbk. --U8---2 50 50 0 0.00 0 0 0 2 236 FIRE Alfa Energi Investama Tbk. --U2---2 116 113 -3 -2.59 298 722,300 82,338,500 2 237 FISH FKS Multi Agro Tbk. --U9---2 2,440 2,440 0 0.00 0 0 0 2 238 FITT Hotel Fitra International Tbk. --U9---2 53 51 -2 -3.77 24 468,700 23,923,100 2 239 FMII Fortune Mate Indonesia Tbk --U6---2 680 680 0 0.00 0 0 0 2 240 FOOD Sentra Food Indonesia Tbk. --U5---2 86 85 -1 -1.16 38 102,200 8,606,500 2 241 FORU Fortune Indonesia Tbk --U9---2 85 85 0 0.00 0 0 0 2 242 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 0 0.00 2 200 10,000 1 243 FPNI Lotte Chemical Titan Tbk. --U3---2 84 82 -2 -2.38 78 244,600 20,049,300 2 244 FREN Smartfren Telecom Tbk. --U7---1 107 104 -3 -2.80 1,928 35,333,700 3,662,099,700 1 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 101 106 5 4.95 9 42,300 4,242,800 2 246 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 2 200 10,000 1 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 55 55 0 0.00 26 456,200 24,352,300 2 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,445 1,445 0 0.00 2 1,000 1,445,000 1 249 GEMA Gema Grahasarana Tbk. --U9---2 350 350 0 0.00 5 12,000 4,200,000 2 250 GEMS Golden Energy Mines Tbk. --U2---1 2,550 2,550 0 0.00 0 0 0 1 251 GGRM Gudang Garam Tbk. --M5B3-1 45,300 44,000 -1,300 -2.87 2,321 744,700 32,602,550,000 1 252 GGRP Gunung Raja Paksi Tbk. --U3---2 296 298 2 0.68 4 2,300 685,400 2 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,285 1,200 -85 -6.61 6 1,700 2,065,500 1 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 188 181 -7 -3.72 1,777 25,689,500 4,652,256,400 1 255 GJTL Gajah Tunggal Tbk. --M4---1 338 326 -12 -3.55 304 1,512,600 497,409,800 1 256 GLOB Global Teleshop Tbk. --U9---2 264 268 4 1.52 2 400 109,800 2 257 GLVA Galva Technologies Tbk. --U9---2 200 199 -1 -0.50 317 429,700 83,653,100 2 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 73 72 -1 -1.37 126 1,375,800 98,814,500 1 259 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,725 15,100 -625 -3.97 1 200 3,020,000 2 260 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 182 180 -2 -1.10 4 3,000 540,200 2 261 GOLL Golden Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 262 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,250 1,250 0 0.00 17 7,300 9,148,000 1 263 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 0 0.00 43 327,100 16,357,100 1 264 GREN Evergreen Invesco Tbk. --U9---1 328 328 0 0.00 0 0 0 1 265 GSMF Equity Development Investment Tbk. --U8---2 107 113 6 5.61 1 100 11,300 2 266 GTBO Garda Tujuh Buana Tbk --U2---2 80 80 0 0.00 0 0 0 2 267 GWSA Greenwood Sejahtera Tbk. --U6---1 87 86 -1 -1.15 7 11,200 953,100 1 268 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 0 0 0 1 269 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 270 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 160 0 0.00 1 100 16,000 1 271 HDIT Hensel Davest Indonesia Tbk. --U9---1 600 600 0 0.00 0 0 0 1 272 HDTX Panasia Indo Resources Tbk. --U4---1 120 120 0 0.00 0 0 0 1 273 HEAL Medikaloka Hermina Tbk. --U9---1 2,590 2,570 -20 -0.77 291 723,500 1,881,502,000 1 274 HELI Jaya Trishindo Tbk. --U7---2 175 174 -1 -0.57 2 3,000 524,900 2 275 HERO Hero Supermarket Tbk. --U9---1 900 900 0 0.00 13 9,300 8,269,500 1 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,600 2,530 -70 -2.69 123 467,500 1,190,463,000 1 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 605 5 0.83 2 2,800 1,680,500 1 278 HKMU HK Metals Utama Tbk. --U9---1 87 84 -3 -3.45 882 9,006,100 768,942,300 1 279 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,595 1,520 -75 -4.70 7,025 37,858,600 57,478,019,500 1 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 700 685 -15 -2.14 932 18,079,100 12,314,780,500 1 281 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 0 0.00 0 0 0 2 282 HOTL Saraswati Griya Lestari Tbk. --U9---1 75 71 -4 -5.33 9 1,400 104,200 1 283 HRME Menteng Heritage Realty Tbk. --U9---2 230 230 0 0.00 0 0 0 2 284 HRTA Hartadinata Abadi Tbk. --M5---1 238 228 -10 -4.20 32 190,700 43,318,600 1 285 HRUM Harum Energy Tbk. --M2K--1 1,255 1,255 0 0.00 35 103,500 129,378,000 1 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 0 0 0 2 287 IBFN Intan Baruprana Finance Tbk. --U8---2 320 320 0 0.00 0 0 0 2 288 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 8,200 0 0.00 0 0 0 1 289 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,875 9,700 -175 -1.77 5,114 5,036,700 49,094,062,500 1 290 ICON Island Concepts Indonesia Tbk. --U9---2 59 58 -1 -1.69 2 600 34,900 2 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 93 125 32 34.41 750 9,183,100 1,090,299,400 1 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 130 140 10 7.69 15 34,100 4,418,500 1 293 IFSH Ifishdeco Tbk. --U2---2 318 318 0 0.00 0 0 0 2 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 240 240 0 0.00 5 4,400 1,055,000 1 295 IIKP Inti Agri Resources Tbk --U5---2 50 50 0 0.00 0 0 0 2 296 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 0 0.00 2 20,200 1,010,000 1 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 282 284 2 0.71 87 830,500 234,749,800 2 298 IKBI Sumi Indo Kabel Tbk. --U4---2 228 228 0 0.00 2 14,400 3,280,800 2 299 IMAS Indomobil Sukses Internasional Tbk. --M4---1 440 444 4 0.91 269 1,135,000 494,950,600 1 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 158 151 -7 -4.43 41 330,200 49,259,500 1 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,090 1,085 -5 -0.46 29 587,000 636,027,000 2 302 INAF Indofarma (Persero) Tbk. --U5---1 1,110 1,110 0 0.00 1,156 2,679,300 3,003,204,500 1 303 INAI Indal Aluminium Industry Tbk. --U3---2 336 320 -16 -4.76 7 6,500 2,175,200 2 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 2 200 10,000 2 305 INCI Intanwijaya Internasional Tbk --U3---1 374 374 0 0.00 3 4,500 1,683,400 1 306 INCO Vale Indonesia Tbk. --M2XX-1 2,570 2,650 80 3.11 7,327 33,216,400 88,058,071,000 1 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,525 6,600 75 1.15 4,880 10,894,100 71,121,912,500 1 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 57 76 19 33.33 1,262 8,226,700 593,978,900 2 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,100 2,080 -20 -0.95 4 4,300 8,838,000 1 310 INDS Indospring Tbk. --M4---1 1,750 1,750 0 0.00 0 0 0 1 311 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 3 7,800 390,000 2 312 INDY Indika Energy Tbk. --M2K--1 795 740 -55 -6.92 434 2,987,600 2,210,824,000 1 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,550 5,275 -275 -4.95 2,186 4,377,500 23,167,300,000 1 314 INOV Inocycle Technology Group Tbk. --M3---2 320 320 0 0.00 22 3,686,900 1,179,641,200 2 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 0 0.00 7 14,600 730,000 1 316 INPP Indonesian Paradise Property Tbk. --U9---2 770 720 -50 -6.49 9 17,300 13,136,000 2 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,800 3,740 -60 -1.58 389 1,413,600 5,338,731,000 2 318 INRU Toba Pulp Lestari Tbk. --U3---2 930 930 0 0.00 0 0 0 2 319 INTA Intraco Penta Tbk. --U9---2 296 280 -16 -5.41 31 146,400 40,645,400 2 320 INTD Inter Delta Tbk --U9---2 214 214 0 0.00 1 900 192,600 2 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,650 10,850 -800 -6.87 3,311 2,190,700 24,059,400,000 1 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 308 296 -12 -3.90 918 9,222,200 2,745,793,000 2 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 179 179 0 0.00 8 13,100 2,345,000 2 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 62 62 0 0.00 6 2,600 159,700 1 325 IPTV MNC Vision Networks Tbk. --U9---1 388 388 0 0.00 13,351 10,082,300 3,891,541,200 1 326 IRRA Itama Ranoraya Tbk. XDU9---2 560 540 -20 -3.57 395 4,336,700 2,359,060,000 2 327 ISAT Indosat Tbk. --M7K--1 2,150 2,150 0 0.00 2,407 5,320,300 11,348,663,000 1 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 126 124 -2 -1.59 175 1,346,300 166,400,700 1 329 ITIC Indonesian Tobacco Tbk. --U5---2 2,750 2,700 -50 -1.82 2,748 3,714,600 10,110,833,000 2 330 ITMA Sumber Energi Andalan Tbk. --D9---2 410 410 0 0.00 0 0 0 2 331 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,200 7,000 -200 -2.78 1,410 846,900 5,964,680,000 1 332 JAST Jasnita Telekomindo Tbk. --U7---2 144 134 -10 -6.94 65 155,800 21,007,300 2 333 JAWA Jaya Agra Wattie Tbk. --U1---1 65 61 -4 -6.15 25 92,100 5,682,800 1 334 JAYA Armada Berjaya Trans Tbk. --U7---2 59 59 0 0.00 11 12,700 735,600 2 335 JECC Jembo Cable Company Tbk. --U4---2 6,950 6,950 0 0.00 0 0 0 2 336 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 0 0.00 0 0 0 2 337 JIHD Jakarta International Hotels & Development Tbk. --U9---2 428 428 0 0.00 0 0 0 2 338 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 450 450 0 0.00 0 0 0 1 339 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 60 0 0.00 0 0 0 2 340 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 238 286 48 20.17 7 2,400 545,600 2 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 975 930 -45 -4.62 3,679 21,546,900 20,073,253,000 1 342 JRPT Jaya Real Property Tbk. --M6K--1 404 402 -2 -0.50 286 935,200 374,363,600 1 343 JSKY Sky Energy Indonesia Tbk. --U4---1 94 93 -1 -1.06 290 1,990,500 183,392,800 1 344 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,150 3,040 -110 -3.49 4,334 21,594,900 65,475,505,000 1 345 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 920 0 0.00 0 0 0 2 346 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 800 785 -15 -1.88 21 164,500 131,356,500 2 347 KAEF Kimia Farma Tbk. --M5---1 1,330 1,330 0 0.00 1,898 5,882,500 7,796,411,000 1 348 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 0 0.00 0 0 0 2 349 KAYU Darmi Bersaudara Tbk. --U9---2 50 51 1 2.00 100 996,200 49,892,000 2 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 258 292 34 13.18 9,323 47,027,700 12,941,194,400 2 351 KBLI KMI Wire & Cable Tbk. --M4K--1 398 392 -6 -1.51 104 427,200 166,727,800 1 352 KBLM Kabelindo Murni Tbk. --U4---2 340 370 30 8.82 10 1,900 682,200 2 353 KBLV First Media Tbk. --U9---2 350 330 -20 -5.71 2 200 68,000 2 354 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 50 0 0.00 0 0 0 2 355 KDSI Kedawung Setia Industrial Tbk. --U3---2 690 710 20 2.90 10 2,800 1,981,500 2 356 KEEN Kencana Energi Lestari Tbk. --M7---1 320 322 2 0.62 27 62,500 19,571,600 1 357 KEJU Mulia Boga Raya Tbk. --U5---2 730 725 -5 -0.68 4 1,300 948,000 2 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 0 0.00 5 5,900 295,000 2 359 KICI Kedaung Indah Can Tbk --U5---1 206 206 0 0.00 3 300 63,600 1 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 132 130 -2 -1.52 138 736,200 94,141,200 1 361 KINO Kino Indonesia Tbk. --M5---1 3,100 2,890 -210 -6.77 287 362,300 1,051,942,000 1 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 180 171 -9 -5.00 4 500 85,400 2 363 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 1,260 0 0.00 0 0 0 2 364 KKGI Resource Alam Indonesia Tbk. --U2---1 194 194 0 0.00 0 0 0 1 365 KLBF Kalbe Farma Tbk. --M5BX-1 1,440 1,380 -60 -4.17 7,247 46,895,400 64,893,360,500 1 366 KMTR Kirana Megatara Tbk. --U3---2 270 278 8 2.96 5 2,300 622,800 2 367 KOBX Kobexindo Tractors Tbk. --U9---1 95 89 -6 -6.32 162 792,500 70,774,100 1 368 KOIN Kokoh Inti Arebama Tbk --U9---2 121 129 8 6.61 1 100 12,900 2 369 KONI Perdana Bangun Pusaka Tbk --U9---2 428 428 0 0.00 0 0 0 2 370 KOPI Mitra Energi Persada Tbk. --U7---2 555 550 -5 -0.90 15 37,100 20,446,500 2 371 KOTA DMS Propertindo Tbk. --U6---1 500 470 -30 -6.00 10 2,003,900 969,886,200 1 372 KPAL Steadfast Marine Tbk. --U4---1 71 83 12 16.90 2,582 23,521,400 1,871,025,300 1 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 3 2,100 105,000 2 374 KPIG MNC Land Tbk. --M9---2 114 115 1 0.88 47 810,500 93,018,100 2 375 KRAH Grand Kartech Tbk. --U4---2 490 490 0 0.00 0 0 0 2 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 171 166 -5 -2.92 117 782,200 129,735,000 1 377 KREN Kresna Graha Investama Tbk. --U9---1 135 128 -7 -5.19 2,024 13,258,300 1,736,415,900 1 378 LAND Trimitra Propertindo Tbk. --U6---2 296 276 -20 -6.76 38 129,200 36,016,000 2 379 LAPD Leyand International Tbk. --U7---2 50 50 0 0.00 0 0 0 2 380 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 114 0 0.00 0 0 0 2 381 LCKM LCK Global Kedaton Tbk. --U7---2 308 382 74 24.03 6 84,800 25,170,800 2 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 6 20,500 1,025,000 1 383 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,125 5,125 0 0.00 0 0 0 1 384 LINK Link Net Tbk. --M9---1 2,780 2,660 -120 -4.32 397 369,000 986,193,000 1 385 LION Lion Metal Works Tbk. --U3---1 244 228 -16 -6.56 12 6,800 1,571,400 1 386 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 0 0.00 14 200,400 10,020,000 2 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 83 81 -2 -2.41 12 7,900 618,200 2 388 LMSH Lionmesh Prima Tbk. --U3---2 248 248 0 0.00 0 0 0 2 389 LPCK Lippo Cikarang Tbk --U6---1 700 685 -15 -2.14 255 1,260,200 883,158,500 1 390 LPGI Lippo General Insurance Tbk. --U8---1 3,500 3,500 0 0.00 1 100 350,000 1 391 LPIN Multi Prima Sejahtera Tbk --U4---2 177 200 23 12.99 4 4,200 708,000 2 392 LPKR Lippo Karawaci Tbk. --M6K--1 162 151 -11 -6.79 878 7,783,500 1,182,874,500 1 393 LPLI Star Pacific Tbk --U9---2 73 73 0 0.00 1 1,000,000 73,000,000 2 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,220 1,150 -70 -5.74 4,179 14,618,400 17,066,060,500 1 395 LPPS Lippo Securities Tbk. --U8---2 70 73 3 4.29 7 11,500 821,100 2 396 LRNA Eka Sari Lorena Transport Tbk. --U7---2 156 156 0 0.00 0 0 0 2 397 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 710 690 -20 -2.82 1,962 19,455,900 13,116,469,500 1 398 LTLS Lautan Luas Tbk. --U9---1 420 404 -16 -3.81 36 205,800 83,137,400 1 399 LUCK Sentral Mitra Informatika Tbk. --U9---2 360 354 -6 -1.67 104 91,200 32,760,400 2 400 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 0 0.00 0 0 0 2 401 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 402 MAIN Malindo Feedmill Tbk. --M3K--1 570 535 -35 -6.14 2,395 16,042,800 8,653,495,500 1 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 6 3,100 155,000 1 404 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 600 0 0.00 0 0 0 1 405 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,400 2,280 -120 -5.00 441 1,108,500 2,558,498,000 2 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,565 1,500 -65 -4.15 3 600 920,000 2 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 655 625 -30 -4.58 2,407 8,825,600 5,516,015,000 1 408 MARI Mahaka Radio Integra Tbk. --M9---2 148 138 -10 -6.76 17 145,400 20,065,200 2 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 342 342 0 0.00 78 1,043,500 356,140,000 1 410 MASA Multistrada Arah Sarana Tbk. --U4---1 392 388 -4 -1.02 4 2,700 1,051,000 1 411 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,000 6,000 0 0.00 0 0 0 1 412 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,600 1,620 20 1.25 15 11,700 18,870,500 2 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 310 312 2 0.65 110 687,700 214,131,000 1 414 MBTO Martina Berto Tbk. --U5---1 65 62 -3 -4.62 29 30,800 1,919,100 1 415 MCAS M Cash Integrasi Tbk. --U9---2 955 945 -10 -1.05 86 522,500 496,388,500 2 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 107 102 -5 -4.67 170 1,588,500 164,004,500 1 417 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 1 100 5,000 1 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,230 1,230 0 0.00 1,433 48,419,000 59,262,899,500 2 419 MDKI Emdeki Utama Tbk. --U3---2 132 128 -4 -3.03 80 152,700 19,326,300 2 420 MDLN Modernland Realty Tbk. --M6---1 79 74 -5 -6.33 2,133 98,996,300 7,415,107,600 1 421 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 1 100 5,000 1 422 MEDC Medco Energi Internasional Tbk. --M2K--1 450 452 2 0.44 5,119 78,261,500 35,342,060,800 1 423 MEGA Bank Mega Tbk. --U8---1 6,500 6,500 0 0.00 0 0 0 1 424 MERK Merck Tbk. --U5---2 2,080 2,000 -80 -3.85 50 46,500 93,259,000 2 425 META Nusantara Infrastructure Tbk. --U7---1 92 91 -1 -1.09 56 359,400 32,428,400 1 426 MFIN Mandala Multifinance Tbk. --U8---2 1,000 1,120 120 12.00 9 11,400 12,660,000 2 427 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 470 520 50 10.64 50 116,800 52,577,000 2 428 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 429 MGRO Mahkota Group Tbk. --M1K--1 685 680 -5 -0.73 69 593,100 403,493,000 1 430 MICE Multi Indocitra Tbk. --U9---2 318 320 2 0.63 5 12,200 3,904,000 2 431 MIDI Midi Utama Indonesia Tbk. --U9---2 1,325 1,325 0 0.00 0 0 0 2 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,945 1,830 -115 -5.91 1,753 2,103,300 4,027,854,500 1 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 4 14,800 740,000 2 434 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 0 0 0 2 435 MITI Mitra Investindo Tbk. --U2---2 51 51 0 0.00 0 0 0 2 436 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 0 0.00 0 0 0 2 437 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 15,850 0 0.00 0 0 0 2 438 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,950 10,650 -300 -2.74 57 51,500 535,960,000 1 439 MLIA Mulia Industrindo Tbk --U3---2 525 515 -10 -1.90 306 8,191,200 4,212,999,500 2 440 MLPL Multipolar Tbk. --M9---1 50 50 0 0.00 30 462,500 23,135,400 1 441 MLPT Multipolar Technology Tbk. --U9---1 368 368 0 0.00 40 73,700 27,627,200 1 442 MMLP Mega Manunggal Property Tbk. --M6---2 140 141 1 0.71 36 35,500 5,020,100 2 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 915 860 -55 -6.01 7,148 42,651,800 37,109,842,500 1 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,090 1,100 10 0.92 4 2,000 2,200,000 2 445 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 540 535 -5 -0.93 175 300,000 160,162,500 1 446 MPOW Megapower Makmur Tbk. --U7---2 63 66 3 4.76 28 31,700 1,918,500 2 447 MPPA Matahari Putra Prima Tbk. --U9---1 109 107 -2 -1.83 86 1,037,300 109,013,900 1 448 MPRO Maha Properti Indonesia Tbk. --U6---2 920 870 -50 -5.43 1 100 87,000 2 449 MRAT Mustika Ratu Tbk. --U5---1 125 125 0 0.00 2 300 37,500 1 450 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,325 6,275 -50 -0.79 5 700 4,320,000 2 451 MSIN MNC Studios International Tbk. --M9---2 294 296 2 0.68 37 71,100 21,036,400 2 452 MSKY MNC Sky Vision Tbk. --U9---1 1,145 1,065 -80 -6.99 14 39,000 42,524,000 1 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,215 1,160 -55 -4.53 781 1,655,400 1,892,566,000 1 454 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 455 MTLA Metropolitan Land Tbk. --U6---1 318 328 10 3.14 10 11,200 3,535,400 1 456 MTPS Meta Epsi Tbk. --U7---2 270 252 -18 -6.67 41 45,700 11,666,800 2 457 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 0 0 0 2 458 MTSM Metro Realty Tbk. --U6---2 200 200 0 0.00 0 0 0 2 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 56 53 -3 -5.36 20 397,500 21,079,500 2 460 MYOH Samindo Resources Tbk. --U2---1 1,255 1,170 -85 -6.77 38 104,400 122,237,000 1 461 MYOR Mayora Indah Tbk. --M5KB-1 2,150 2,110 -40 -1.86 2,025 4,430,000 9,114,277,000 1 462 MYRX Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 463 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 464 MYTX Asia Pacific Investama Tbk. --U4---1 52 52 0 0.00 2 600 31,200 1 465 NASA Ayana Land International Tbk. --U9---2 200 200 0 0.00 1 100 20,000 2 466 NATO Nusantara Properti Internasional Tbk. --U9---2 540 515 -25 -4.63 129 348,800 177,980,500 2 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 120 114 -6 -5.00 1 100 11,400 2 468 NFCX NFC Indonesia Tbk. --U9---2 1,955 1,950 -5 -0.26 5 600 1,172,500 2 469 NICK Charnic Capital Tbk. --U9---2 326 338 12 3.68 2 200 67,600 2 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 402 410 8 1.99 305 750,300 304,348,400 1 471 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 472 NIRO City Retail Developments Tbk. --U6---2 148 140 -8 -5.41 3 1,300 179,900 2 473 NISP Bank OCBC NISP Tbk. --U8---1 740 725 -15 -2.03 4 400 292,000 1 474 NOBU Bank Nationalnobu Tbk. --U8---1 925 925 0 0.00 0 0 0 1 475 NRCA Nusa Raya Cipta Tbk. --U6---1 286 286 0 0.00 25 1,657,100 476,054,000 1 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 477 NZIA Nusantara Almazia Tbk. --U6---1 131 122 -9 -6.87 7 1,700 219,700 1 478 OASA Protech Mitra Perkasa Tbk. --U7---2 386 386 0 0.00 0 0 0 2 479 OCAP Onix Capital Tbk. --U9---2 145 135 -10 -6.90 1 100 13,500 2 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 77 72 -5 -6.49 111 1,027,700 74,656,100 2 481 OMRE Indonesia Prima Property Tbk --U6---2 338 338 0 0.00 0 0 0 2 482 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 90 90 0 0.00 35 312,200 28,090,000 2 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 1 100 5,000 1 484 PALM Provident Agro Tbk. --U1---2 186 180 -6 -3.23 1 100 18,000 2 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 72 71 -1 -1.39 590 3,302,500 239,544,900 1 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 69 70 1 1.45 21 49,600 3,472,000 2 487 PANR Panorama Sentrawisata Tbk. --U9---1 51 50 -1 -1.96 165 9,860,900 493,170,500 1 488 PANS Panin Sekuritas Tbk. --U8---1 715 700 -15 -2.10 114 1,570,200 1,117,574,000 1 489 PBID Panca Budi Idaman Tbk. --U3---1 905 910 5 0.55 1 100 91,000 1 490 PBRX Pan Brothers Tbk. --M4---1 146 149 3 2.05 136 264,900 39,495,200 1 491 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 750 0 0.00 0 0 0 1 492 PCAR Prima Cakrawala Abadi Tbk. --U5---2 216 220 4 1.85 2 200 42,200 2 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 540 540 0 0.00 4 1,900 1,026,000 2 494 PEGE Panca Global Kapital Tbk. --U9---2 179 189 10 5.59 1 100 18,900 2 495 PEHA Phapros Tbk. --U5---2 980 985 5 0.51 45 152,100 150,352,000 2 496 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 855 820 -35 -4.09 6,083 116,776,300 95,869,923,500 1 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 84 77 -7 -8.33 8 8,700 679,900 3 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 304 300 -4 -1.32 3 863,500 259,050,000 2 499 PICO Pelangi Indah Canindo Tbk --U3---2 280 264 -16 -5.71 44 261,000 70,392,400 2 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 416 416 0 0.00 80 572,100 238,166,800 1 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 1 10,000 500,000 2 502 PLAS Polaris Investama Tbk --U9---2 50 50 0 0.00 0 0 0 2 503 PLIN Plaza Indonesia Realty Tbk. XDU6---1 2,300 2,420 120 5.22 202 24,700 59,702,000 1 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 128 131 3 2.34 13 113,700 14,670,800 2 505 PNBN Bank Pan Indonesia Tbk --M8K--1 755 735 -20 -2.65 400 3,815,400 2,776,867,000 1 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 4 60,500 3,025,000 1 507 PNIN Paninvest Tbk. --U8---1 740 765 25 3.38 109 781,800 587,461,000 1 508 PNLF Panin Financial Tbk. --M8K--1 181 173 -8 -4.42 912 11,937,900 2,086,047,400 1 509 PNSE Pudjiadi & Sons Tbk. --U9---2 570 570 0 0.00 0 0 0 2 510 POLA Pool Advista Finance Tbk. --U8---2 82 77 -5 -6.10 47 170,100 13,097,700 2 511 POLI Pollux Investasi Internasional Tbk. --U6---2 1,155 1,095 -60 -5.19 31 9,500 10,493,500 2 512 POLL Pollux Properti Indonesia Tbk. --U6---1 4,740 5,125 385 8.12 737 869,500 4,392,753,000 1 513 POLU Golden Flower Tbk. --U4---2 835 780 -55 -6.59 7 800 635,500 2 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 0 0.00 71 1,765,200 88,604,100 2 515 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 2 700 35,000 2 516 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 560 0 0.00 0 0 0 2 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 7 5,100 255,000 2 518 POWR Cikarang Listrindo Tbk. --M7---2 690 645 -45 -6.52 196 775,400 501,378,500 2 519 PPRE PP Presisi Tbk. --U7---1 136 136 0 0.00 2,452 18,168,800 2,419,629,900 1 520 PPRO PP Properti Tbk. --U6K--1 50 51 1 2.00 422 16,044,100 803,189,700 1 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 158 157 -1 -0.63 2 700 111,000 1 522 PRDA Prodia Widyahusada Tbk. --U9---1 3,540 3,310 -230 -6.50 71 50,800 168,677,000 1 523 PRIM Royal Prima Tbk. --U9---2 290 274 -16 -5.52 9 1,400 405,200 2 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 193 192 -1 -0.52 1,938 9,128,800 1,755,371,500 2 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 115 114 -1 -0.87 17 16,800 1,812,300 2 526 PSGO Palma Serasih Tbk. --U1---2 108 101 -7 -6.48 7 13,600 1,377,400 2 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 0 0.00 0 0 0 2 528 PSSI Pelita Samudera Shipping Tbk. --U7---1 138 139 1 0.72 22 21,600 2,990,000 1 529 PTBA Bukit Asam Tbk. --M2BX-1 1,875 1,815 -60 -3.20 3,895 11,936,000 21,748,487,500 1 530 PTIS Indo Straits Tbk. --U7---1 64 64 0 0.00 0 0 0 1 531 PTPP PP (Persero) Tbk. --M6XX-1 670 630 -40 -5.97 2,883 32,300,700 20,615,994,500 1 532 PTPW Pratama Widya Tbk. --U7---2 755 770 15 1.99 297 6,712,200 5,112,746,000 2 533 PTRO Petrosea Tbk. XDM2---1 1,255 1,220 -35 -2.79 227 333,300 410,539,500 1 534 PTSN Sat Nusapersada Tbk --M4---1 171 168 -3 -1.75 32 141,400 23,794,800 1 535 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,000 3,900 -100 -2.50 1 130,000 507,000,000 2 536 PUDP Pudjiadi Prestige Tbk. --U9---1 238 264 26 10.92 9 2,400 544,800 1 537 PURA Putra Rajawali Kencana Tbk. --U7---2 81 80 -1 -1.23 14,279 25,145,000 2,023,342,500 2 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 101 101 0 0.00 359 2,298,700 233,626,200 1 539 PWON Pakuwon Jati Tbk. --M6B3-1 378 352 -26 -6.88 4,114 55,921,600 19,794,979,000 1 540 PYFA Pyridam Farma Tbk --U5---2 212 214 2 0.94 32 134,900 28,200,000 2 541 PZZA Sarimelati Kencana Tbk. --U9---1 625 620 -5 -0.80 127 442,400 267,629,500 1 542 RAJA Rukun Raharja Tbk. --M7---1 96 95 -1 -1.04 1,147 9,878,300 942,155,500 1 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 575 540 -35 -6.09 1,283 16,918,400 9,229,236,000 1 544 RANC Supra Boga Lestari Tbk. --U9---1 390 396 6 1.54 7 63,400 24,744,800 1 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 0 0 0 1 546 RDTX Roda Vivatex Tbk --U6---1 4,700 4,800 100 2.13 1 200 960,000 1 547 REAL Repower Asia Indonesia Tbk. --U6---2 68 64 -4 -5.88 22,645 328,056,400 21,485,506,900 2 548 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 244 250 6 2.46 1 100 25,000 1 549 RICY Ricky Putra Globalindo Tbk --U4---1 105 98 -7 -6.67 40 513,900 50,422,700 1 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 202 190 -12 -5.94 22 192,900 36,823,900 2 551 RIMO Rimo International Lestari Tbk --U6---2 50 50 0 0.00 0 0 0 2 552 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 428 428 0 0.00 72 299,900 128,454,200 2 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 256 278 22 8.59 4 8,300 2,294,400 1 554 RODA Pikko Land Development Tbk. --U6---2 50 50 0 0.00 1 400 20,000 2 555 RONY Aesler Grup Internasional Tbk. --U9---2 190 177 -13 -6.84 14 31,800 5,628,600 2 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,205 1,200 -5 -0.41 55 30,900 37,087,500 1 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 190 199 9 4.74 3 300 58,800 2 558 SAFE Steady Safe Tbk --U7---2 185 185 0 0.00 55 267,500 49,771,500 2 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 136 135 -1 -0.74 3 6,400 833,100 2 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 400 400 0 0.00 41 186,100 73,190,000 1 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,145 1,145 0 0.00 0 0 0 2 562 SATU Kota Satu Properti Tbk. --U6---2 50 50 0 0.00 0 0 0 2 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 131 127 -4 -3.05 917 7,405,200 931,198,900 2 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,200 0 0.00 2 1,000 9,200,000 1 565 SCMA Surya Citra Media Tbk. --M9XX-1 880 820 -60 -6.82 2,408 28,684,700 23,607,086,000 1 566 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 29,000 0 0.00 0 0 0 2 567 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 0 0.00 1 5,000 250,000 2 568 SDPC Millennium Pharmacon International Tbk. --U9---1 96 93 -3 -3.12 16 109,100 9,982,200 1 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 1,200 1,200 0 0.00 0 0 0 1 570 SFAN Surya Fajar Capital Tbk. --U9---2 710 710 0 0.00 1 100 71,000 2 571 SGRO Sampoerna Agro Tbk. --U1---1 2,490 2,510 20 0.80 21 20,100 50,341,000 1 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 3,500 0 0.00 0 0 0 2 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 650 650 0 0.00 71 331,600 217,863,000 2 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,260 1,280 20 1.59 1,525 3,162,900 3,935,803,500 1 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,250 4,980 -270 -5.14 105 176,000 876,059,500 1 576 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 577 SIMP Salim Ivomas Pratama Tbk. --M1---1 214 210 -4 -1.87 507 5,286,900 1,107,305,000 1 578 SINI Singaraja Putra Tbk. --U3---2 1,300 1,300 0 0.00 0 0 0 2 579 SIPD Sierad Produce Tbk. --U3---2 1,090 1,090 0 0.00 0 0 0 2 580 SKBM Sekar Bumi Tbk. --U5---2 278 278 0 0.00 5 1,600 444,800 2 581 SKLT Sekar Laut Tbk. --U5---2 1,610 1,610 0 0.00 0 0 0 2 582 SKRN Superkrane Mitra Utama Tbk. --M6---2 470 452 -18 -3.83 11 51,800 23,417,000 2 583 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 51 0 0.00 0 0 0 2 584 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,000 4,960 -40 -0.80 87 234,000 1,161,800,000 2 585 SMAR Smart Tbk. --U1---2 2,930 2,930 0 0.00 7 1,600 4,691,000 2 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 302 298 -4 -1.32 652 3,576,300 1,058,231,200 1 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,140 1,135 -5 -0.44 31 23,300 26,882,000 1 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 75 75 0 0.00 0 0 0 2 589 SMDR Samudera Indonesia Tbk. --U7---1 147 144 -3 -2.04 34 260,400 38,089,800 1 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,950 7,525 -425 -5.35 4,293 7,680,100 57,964,687,500 1 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 180 0 0.00 0 0 0 1 592 SMMA Sinarmas Multiartha Tbk. --U8---1 12,500 12,500 0 0.00 0 0 0 1 593 SMMT Golden Eagle Energy Tbk. --U2---2 86 84 -2 -2.33 14 127,100 10,267,100 2 594 SMRA Summarecon Agung Tbk. --M6K--1 444 416 -28 -6.31 2,743 34,777,900 14,796,749,000 1 595 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 596 SMSM Selamat Sempurna Tbk. --U4K--1 1,240 1,210 -30 -2.42 368 1,770,700 2,162,097,000 1 597 SOCI Soechi Lines Tbk. --M7---1 122 120 -2 -1.64 597 9,412,800 1,117,794,000 1 598 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 5,000 0 0.00 0 0 0 1 599 SOSS Shield On Service Tbk. --U9---2 414 414 0 0.00 0 0 0 2 600 SOTS Satria Mega Kencana Tbk. --U9---2 199 199 0 0.00 0 0 0 2 601 SPMA Suparma Tbk. --U3---1 268 276 8 2.99 7 5,700 1,524,800 1 602 SPTO Surya Pertiwi Tbk. --M9K--2 510 560 50 9.80 25 10,500 5,678,000 2 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 204 204 0 0.00 186 1,126,600 230,392,600 2 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 140 145 5 3.57 5 1,800 262,200 1 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 161 156 -5 -3.11 1,034 13,731,400 2,154,087,900 1 606 SRSN Indo Acidatama Tbk --U3---1 53 58 5 9.43 1,457 27,047,700 1,524,851,400 1 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,890 2,900 10 0.35 127 83,400 236,956,000 2 608 SSIA Surya Semesta Internusa Tbk. --M6K--1 304 284 -20 -6.58 1,087 15,296,900 4,427,402,800 1 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 895 895 0 0.00 69 280,000 251,727,500 1 610 SSTM Sunson Textile Manufacture Tbk --U4---2 620 620 0 0.00 0 0 0 2 611 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 0 0.00 5 23,200 3,201,600 1 612 STTP Siantar Top Tbk. --U5---2 12,125 12,000 -125 -1.03 2 200 2,400,000 2 613 SUGI Sugih Energy Tbk. --U9---2 50 50 0 0.00 0 0 0 2 614 SULI SLJ Global Tbk. --U3---1 50 50 0 0.00 0 0 0 1 615 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 4,000 0 0.00 0 0 0 2 616 SURE Super Energy Tbk. --U2---2 2,860 2,860 0 0.00 0 0 0 2 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 94 91 -3 -3.19 47 135,600 12,554,600 2 618 TALF Tunas Alfin Tbk. --U3---2 264 264 0 0.00 0 0 0 2 619 TAMA Lancartama Sejati Tbk. --U6---2 134 134 0 0.00 0 0 0 2 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 180 168 -12 -6.67 7 52,900 9,220,600 2 621 TARA Sitara Propertindo Tbk. --U6---1 198 198 0 0.00 0 0 0 1 622 TAXI Express Transindo Utama Tbk. --U7---1 50 50 0 0.00 0 0 0 1 623 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,195 1,145 -50 -4.18 2,041 25,652,600 29,687,110,000 1 624 TBLA Tunas Baru Lampung Tbk. --M5---1 530 520 -10 -1.89 102 969,300 505,402,000 1 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 565 585 20 3.54 1 200 117,000 2 626 TCID Mandom Indonesia Tbk. XDU5---1 8,875 8,625 -250 -2.82 10 113,100 976,362,500 1 627 TCPI Transcoal Pacific Tbk. --U7---2 4,470 4,270 -200 -4.47 6,649 10,858,300 47,949,651,000 2 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 95 89 -6 -6.32 319 3,303,100 305,292,600 1 629 TEBE Dana Brata Luhur Tbk. --M7---2 1,600 1,595 -5 -0.31 2 900 1,435,500 2 630 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 121 115 -6 -4.96 2,258 45,457,400 5,230,622,900 1 631 TFAS Telefast Indonesia Tbk. --U9---2 173 165 -8 -4.62 12 53,100 8,772,300 2 632 TFCO Tifico Fiber Indonesia Tbk. --U4---2 242 242 0 0.00 0 0 0 2 633 TGKA Tigaraksa Satria Tbk. --U9---2 5,100 5,100 0 0.00 0 0 0 2 634 TGRA Terregra Asia Energy Tbk. --U7---1 80 76 -4 -5.00 418 3,671,100 278,535,500 1 635 TIFA Tifa Finance Tbk. --U8---2 191 192 1 0.52 4 20,800 3,998,400 2 636 TINS Timah Tbk. --M2K--1 466 460 -6 -1.29 919 6,093,500 2,818,772,600 1 637 TIRA Tira Austenite Tbk --U9---2 270 296 26 9.63 4 400 113,200 2 638 TIRT Tirta Mahakam Resources Tbk --U3---1 52 52 0 0.00 1 300 15,600 1 639 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,000 4,830 -170 -3.40 1,759 2,146,200 10,431,189,000 1 640 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,500 3,320 -180 -5.14 14,578 108,988,600 361,652,402,000 1 641 TMAS Temas Tbk. --M7---1 97 94 -3 -3.09 81 377,500 35,493,200 1 642 TMPO Tempo Intimedia Tbk. --U9---2 141 141 0 0.00 0 0 0 2 643 TNCA Trimuda Nuansa Citra Tbk. --U7---2 196 196 0 0.00 0 0 0 2 644 TOBA Toba Bara Sejahtra Tbk. --U2---1 330 334 4 1.21 10 45,100 15,030,800 1 645 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 5 14,000 700,000 1 646 TOTL Total Bangun Persada Tbk. --M6---1 280 280 0 0.00 189 1,266,400 354,633,200 1 647 TOTO Surya Toto Indonesia Tbk. --U3---2 206 208 2 0.97 9 32,400 6,704,400 2 648 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 900 900 0 0.00 5,401 79,552,500 71,752,937,500 1 649 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,975 8,625 -350 -3.90 1,091 1,527,800 13,215,320,000 2 650 TPMA Trans Power Marine Tbk. --U7---2 252 248 -4 -1.59 7 3,100 741,600 2 651 TRAM Trada Alam Minera Tbk. --U2---1 50 50 0 0.00 0 0 0 1 652 TRIL Triwira Insanlestari Tbk. --U9---2 50 50 0 0.00 0 0 0 2 653 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 115 115 0 0.00 1 3,000 345,000 1 654 TRIN Perintis Triniti Properti Tbk. --U6---2 224 214 -10 -4.46 737 15,125,200 3,300,998,800 2 655 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 656 TRIS Trisula International Tbk. --U4---2 274 274 0 0.00 0 0 0 2 657 TRST Trias Sentosa Tbk. --U3---1 350 350 0 0.00 0 0 0 1 658 TRUK Guna Timur Raya Tbk. --U7---2 98 99 1 1.02 17 85,800 8,418,400 2 659 TRUS Trust Finance Indonesia Tbk --U8---2 326 304 -22 -6.75 1 100 30,400 2 660 TSPC Tempo Scan Pacific Tbk. --U5---1 1,230 1,215 -15 -1.22 36 30,900 37,545,500 1 661 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,150 3,150 0 0.00 2 5,500 17,325,000 2 662 TURI Tunas Ridean Tbk. --U9---1 1,210 1,250 40 3.31 6 182,500 207,432,000 1 663 UCID Uni-Charm Indonesia Tbk. --U4---1 1,525 1,515 -10 -0.66 1,692 9,740,000 14,762,847,000 1 664 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,380 1,425 45 3.26 767 1,799,800 2,550,885,000 1 665 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,160 3,160 0 0.00 0 0 0 1 666 UNIT Nusantara Inti Corpora Tbk --U4---2 147 144 -3 -2.04 13 70,500 10,171,300 2 667 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 52 52 0 0.00 36 66,800 3,475,500 1 668 UNTR United Tractors Tbk. --M9BX-1 16,300 15,525 -775 -4.75 5,163 2,724,100 42,891,467,500 1 669 UNVR Unilever Indonesia Tbk. --M5BX-1 8,275 7,925 -350 -4.23 10,252 17,119,000 137,054,577,500 1 670 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,700 1,700 0 0.00 15 155,300 263,990,000 2 671 VICO Victoria Investama Tbk. --U8---1 101 101 0 0.00 1 200 20,200 1 672 VINS Victoria Insurance Tbk. --U8---2 119 119 0 0.00 33 12,000 1,375,500 2 673 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 6 1,600 80,000 1 674 VOKS Voksel Electric Tbk. --U4---1 260 260 0 0.00 5 1,600 408,000 1 675 VRNA Verena Multi Finance Tbk. --U8---2 140 131 -9 -6.43 2 200 27,100 2 676 WAPO Wahana Pronatural Tbk. --U9---2 71 71 0 0.00 0 0 0 2 677 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 165 160 -5 -3.03 855 14,553,500 2,327,192,000 1 678 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 78 78 0 0.00 127 734,000 56,406,000 1 679 WICO Wicaksana Overseas International Tbk. --U9---2 600 600 0 0.00 3 3,000 1,799,000 2 680 WIIM Wismilak Inti Makmur Tbk. --M5---1 139 130 -9 -6.47 1,334 18,154,200 2,406,481,000 1 681 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 950 895 -55 -5.79 5,138 46,906,400 42,230,832,500 1 682 WINS Wintermar Offshore Marine Tbk. --U7---1 72 71 -1 -1.39 18 105,500 7,234,600 1 683 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 194 193 -1 -0.52 31 101,500 19,651,500 1 684 WOOD Integra Indocabinet Tbk. --M5K--1 282 298 16 5.67 3,617 38,615,700 11,467,774,000 1 685 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 0 0.00 16 8,300 415,000 2 686 WSBP Waskita Beton Precast Tbk. --M3K--1 147 143 -4 -2.72 1,264 22,222,900 3,180,946,300 1 687 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 605 585 -20 -3.31 2,828 30,511,100 17,875,457,500 1 688 WTON Wijaya Karya Beton Tbk. XDM3K--1 236 226 -10 -4.24 992 8,029,900 1,831,830,400 1 689 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 5 122,000 6,100,000 2 690 YPAS Yanaprima Hastapersada Tbk --U3---2 282 350 68 24.11 9 26,600 8,750,200 2 691 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 162 153 -9 -5.56 1 100 15,300 2 692 ZBRA Zebra Nusantara Tbk --U9---2 50 50 0 0.00 1 100 5,000 2 693 ZINC Kapuas Prima Coal Tbk. --U2---2 145 138 -7 -4.83 3,099 95,912,600 14,025,727,700 2 694 ZONE Mega Perintis Tbk. --U4---2 418 418 0 0.00 41 146,400 61,204,400 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------