STOCK QUOTATION ------------------- DATE : Friday, 08 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 6,325 6,275 -50 -0.79 1,476 1,649,000 10,494,840,000 1 2 ABBA Mahaka Media Tbk. --U9---2 50 50 0 0.00 105 1,221,500 61,083,300 2 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,500 5,500 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. --U9---1 1,525 1,525 0 0.00 0 0 0 1 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,415 1,360 -55 -3.89 6,376 22,197,500 30,367,019,500 1 6 ACST Acset Indonusa Tbk. --U6---1 254 250 -4 -1.57 166 1,321,800 334,296,200 1 7 ADES Akasha Wira International Tbk. --U5---2 835 850 15 1.80 33 39,900 34,070,000 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 530 530 0 0.00 835 8,115,900 4,340,821,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 6,450 6,550 100 1.55 393 287,400 1,896,660,000 1 10 ADMG Polychem Indonesia Tbk --U3---1 100 98 -2 -2.00 93 852,400 83,515,200 1 11 ADRO Adaro Energy Tbk. --M2BX-1 950 1,025 75 7.89 16,819 144,477,800 144,921,713,000 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 448 444 -4 -0.89 48 233,200 101,676,800 2 13 AGII Aneka Gas Industri Tbk. --M3---1 406 404 -2 -0.49 212 1,238,500 502,995,200 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 121 116 -5 -4.13 4,595 19,734,300 2,316,894,500 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 105 110 5 4.76 10 8,700 881,000 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 2 600 30,000 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 410 410 0 0.00 0 0 0 2 21 AKRA AKR Corporindo Tbk. CDM9XX-1 2,450 2,480 30 1.22 2,880 24,175,400 59,396,380,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 137 128 -9 -6.57 101 347,200 47,515,100 2 23 ALDO Alkindo Naratama Tbk. --U3---2 428 424 -4 -0.93 3 135,100 57,281,000 2 24 ALKA Alakasa Industrindo Tbk --U3---2 428 400 -28 -6.54 2 900 360,000 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 240 270 30 12.50 17 23,100 6,296,200 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---2 288 286 -2 -0.69 1 100 28,600 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 191 200 9 4.71 41 118,900 22,883,400 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 165 170 5 3.03 48 31,300 5,229,300 2 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,140 3,140 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 2,100 2,030 -70 -3.33 34 53,400 109,370,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 880 850 -30 -3.41 21 14,900 12,763,000 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 12 34,600 1,730,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 490 498 8 1.63 2 200 99,800 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 500 535 35 7.00 11,643 185,061,500 97,411,725,000 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 132 127 -5 -3.79 22 81,400 10,028,700 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 745 745 0 0.00 1,293 51,995,100 39,016,841,500 2 39 APII Arita Prima Indonesia Tbk. --U9---2 198 198 0 0.00 6 16,600 3,155,600 2 40 APLI Asiaplast Industries Tbk. --U3---1 135 135 0 0.00 0 0 0 1 41 APLN Agung Podomoro Land Tbk. --M6K--1 100 100 0 0.00 259 3,083,100 310,721,600 1 42 ARGO Argo Pantes Tbk --U4---2 825 825 0 0.00 1 100 82,500 2 43 ARII Atlas Resources Tbk. --U2---2 650 620 -30 -4.62 4 900 564,500 2 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,395 1,395 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---1 400 404 4 1.00 69 142,800 57,695,400 1 47 ARTA Arthavest Tbk --U9---2 376 376 0 0.00 0 0 0 2 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 0 0.00 0 0 0 1 49 ARTO Bank Artos Indonesia Tbk. --U8---2 870 870 0 0.00 17 19,500 17,073,500 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---1 685 680 -5 -0.73 87 285,800 194,976,000 1 53 ASII Astra International Tbk. --M4BX-1 3,640 3,740 100 2.75 9,863 63,346,500 234,376,051,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 113 113 0 0.00 6 9,400 1,062,200 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,110 1,105 -5 -0.45 9 9,500 10,507,500 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 402 384 -18 -4.48 391 14,107,300 5,477,705,000 2 57 ASRI Alam Sutera Realty Tbk. --M6---1 117 116 -1 -0.85 1,218 5,968,300 700,779,400 1 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,860 1,995 135 7.26 4 800 1,592,500 2 59 ASSA Adi Sarana Armada Tbk. --M7K--1 348 334 -14 -4.02 394 10,543,800 3,560,886,200 1 60 ATIC Anabatic Technologies Tbk. --U9---1 670 670 0 0.00 0 0 0 1 61 AUTO Astra Otoparts Tbk. --M4---1 765 750 -15 -1.96 506 3,210,700 2,415,584,000 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 0 0.00 5 700 35,000 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 4 5,100 255,000 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 418 414 -4 -0.96 25 84,200 34,770,800 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 53 51 -2 -3.77 46 421,700 21,460,900 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 900 975 75 8.33 8 4,600 3,967,500 2 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 65 15 30.00 23 39,400 2,049,600 1 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 7 4,800 240,000 2 69 BATA Sepatu Bata Tbk. --U4---1 595 590 -5 -0.84 2 200 118,500 1 70 BAYU Bayu Buana Tbk --U9---2 935 930 -5 -0.53 6 2,800 2,683,500 2 71 BBCA Bank Central Asia Tbk. XDM8B3-1 26,775 26,225 -550 -2.05 14,554 24,605,600 644,170,787,500 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 64 63 -1 -1.56 14 118,100 7,503,600 2 73 BBKP Bank Bukopin Tbk. --M8---1 139 135 -4 -2.88 754 8,264,900 1,134,592,700 1 74 BBLD Buana Finance Tbk. --U8---2 404 404 0 0.00 1 500 202,000 2 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,095 0 0.00 151 3,858,000 4,202,083,500 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,830 3,800 -30 -0.78 9,584 45,523,000 173,691,970,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,620 2,590 -30 -1.15 26,079 205,764,900 537,170,079,000 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---2 160 181 21 13.12 7,235 36,480,200 6,463,233,000 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 875 845 -30 -3.43 5,057 43,133,200 36,869,917,000 1 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 220 220 0 0.00 37 89,200 19,624,000 1 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 183 183 0 0.00 40 134,300 24,170,900 1 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 450 0 0.00 0 0 0 2 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 0 0.00 6 1,400 70,000 2 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,480 2,490 10 0.40 319 768,700 1,909,046,000 1 86 BEEF Estika Tata Tiara Tbk. --M1---2 199 200 1 0.50 168 705,000 140,989,000 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 3 1,400 70,000 2 88 BELL Trisula Textile Industries Tbk. --U4---2 700 705 5 0.71 113 1,513,800 1,067,228,500 2 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 246 252 6 2.44 428 7,671,000 1,925,641,400 2 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 109 107 -2 -1.83 774 15,883,300 1,707,583,100 1 91 BFIN BFI Finance Indonesia Tbk. --M8---2 290 290 0 0.00 146 1,545,800 448,945,200 2 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 5 26,100 1,305,000 2 93 BHAT Bhakti Multi Artha Tbk. --U8---2 306 310 4 1.31 1,092 86,322,700 26,606,811,800 2 94 BHIT MNC Investama Tbk. --M9---1 50 50 0 0.00 45 1,360,300 68,015,000 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 1 100 5,000 2 97 BINA Bank Ina Perdana Tbk. --U8---1 1,000 980 -20 -2.00 33 179,700 179,700,000 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 1 1,800 90,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 2 6,900 345,000 2 100 BIRD Blue Bird Tbk. --M7---1 950 960 10 1.05 354 1,408,800 1,376,065,500 1 101 BISI BISI International Tbk. --U1---1 905 900 -5 -0.55 44 29,800 26,670,500 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 770 770 0 0.00 1,231 6,805,500 5,280,472,000 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 505 496 -9 -1.78 3,247 20,109,100 9,870,077,000 1 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 0 0.00 7 74,900 3,745,200 2 105 BKSL Sentul City Tbk. --U6K--1 50 50 0 0.00 27 214,400 10,720,000 1 106 BKSW Bank QNB Indonesia Tbk. --U8---2 65 68 3 4.62 14 150,000 9,672,200 2 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 3 600 30,000 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---2 498 490 -8 -1.61 122 121,700 60,331,000 2 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 252 250 -2 -0.79 5 6,000 1,500,600 2 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,160 4,200 40 0.96 10,149 63,741,100 269,861,635,000 1 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 51 51 0 0.00 4 134,400 6,854,400 1 113 BMTR Global Mediacom Tbk. --M9K--1 204 206 2 0.98 753 15,122,000 3,121,069,000 1 114 BNBA Bank Bumi Arta Tbk. --U8---1 278 280 2 0.72 10 27,800 7,946,800 1 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 1 100 5,000 2 116 BNGA Bank CIMB Niaga Tbk. XDM8K--1 615 620 5 0.81 487 3,609,200 2,242,478,000 1 117 BNII Bank Maybank Indonesia Tbk. XDU8---1 148 148 0 0.00 120 693,600 103,145,600 1 118 BNLI Bank Permata Tbk. --M8K--1 1,220 1,225 5 0.41 281 4,671,800 5,725,870,000 1 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,340 1,335 -5 -0.37 251 8,711,700 11,376,787,500 2 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 138 140 2 1.45 39 43,700 6,046,900 2 121 BOLT Garuda Metalindo Tbk. --U4---2 710 665 -45 -6.34 1 100 66,500 2 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 77 78 1 1.30 863 8,527,600 670,849,600 2 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 1,185 0 0.00 0 0 0 2 124 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 10,000 0 0.00 0 0 0 2 125 BPTR Batavia Prosperindo Trans Tbk. --M7---1 83 84 1 1.20 4 600 50,000 1 126 BRAM Indo Kordsa Tbk. --U4---1 4,920 4,980 60 1.22 2 200 990,000 1 127 BRIS Bank BRIsyariah Tbk. --M8---1 256 248 -8 -3.12 5,678 74,196,400 19,184,042,000 1 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 12 26,600 1,330,000 2 129 BRNA Berlina Tbk. --U3---2 1,000 1,000 0 0.00 1 1,200 1,200,000 2 130 BRPT Barito Pacific Tbk. --M3XX-1 1,285 1,210 -75 -5.84 11,222 99,201,400 124,862,287,500 1 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 670 665 -5 -0.75 3,088 16,202,800 10,853,364,500 1 132 BSIM Bank Sinarmas Tbk. --U8---1 476 474 -2 -0.42 2 500 237,000 1 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,390 1,295 -95 -6.83 26 28,600 37,065,000 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---2 151 150 -1 -0.66 1 100 15,000 2 138 BTPN Bank BTPN Tbk. --U8---1 1,830 1,830 0 0.00 50 140,400 258,109,000 1 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,290 2,320 30 1.31 8,470 31,311,700 71,553,827,000 1 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 89 1 1.14 55 395,600 35,307,300 1 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 975 975 0 0.00 9 1,500 1,456,000 2 142 BULL Buana Lintas Lautan Tbk. --M7---1 189 200 11 5.82 1,916 77,116,700 15,037,442,300 1 143 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 96 5,595,200 279,760,000 2 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 58 58 0 0.00 11 14,100 801,400 2 145 BVIC Bank Victoria International Tbk. --U8---1 59 60 1 1.69 33 135,500 8,117,600 1 146 BWPT Eagle High Plantations Tbk. --U1---1 79 77 -2 -2.53 619 13,447,600 1,065,091,900 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 6 28,500 1,425,000 2 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 194 198 4 2.06 100 345,800 67,874,000 1 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 206 206 0 0.00 0 0 0 2 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 326 326 0 0.00 1,781 111,236,500 36,781,856,000 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 0 0.00 84 7,579,000 378,955,400 1 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 0 0.00 9 5,300 2,020,400 2 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 464 418 -46 -9.91 1,470 5,487,700 2,505,466,600 3 155 CASS Cardig Aero Services Tbk. --U7---2 462 430 -32 -6.93 8 5,900 2,537,000 2 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 115 115 0 0.00 54 15,300 1,818,200 2 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 250 248 -2 -0.80 43 231,800 57,139,400 2 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,520 1,475 -45 -2.96 84 278,600 411,225,000 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 54 54 0 0.00 43 254,900 13,800,000 2 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 177 170 -7 -3.95 45 406,700 71,606,200 1 161 CINT Chitose Internasional Tbk. XDU5---2 276 280 4 1.45 6 42,800 11,777,400 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 5 4,800 241,200 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 2,220 2,090 -130 -5.86 28 6,500 13,784,000 2 166 CLEO Sariguna Primatirta Tbk. --M5K--1 470 472 2 0.43 874 6,908,500 3,270,479,200 1 167 CLPI Colorpak Indonesia Tbk. --U9---2 695 655 -40 -5.76 25 37,500 25,628,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,450 1,390 -60 -4.14 9 66,200 94,015,500 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 1 200 10,000 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---2 260 252 -8 -3.08 3 20,200 5,126,400 2 173 COCO Wahana Interfood Nusantara Tbk. --U5---2 830 830 0 0.00 1 100 83,000 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 4,290 4,370 80 1.86 4,740 10,091,900 44,200,073,000 1 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 2 300 15,000 2 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 13 3,600 180,000 1 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 338 338 0 0.00 0 0 0 1 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 0 0 0 2 180 CSMI Cipta Selera Murni Tbk. --U9---2 177 177 0 0.00 46 157,300 27,529,500 2 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 292 294 2 0.68 433 2,013,700 584,438,400 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-1 520 515 -5 -0.96 1,311 7,375,100 3,852,415,500 1 184 CTTH Citatah Tbk. --U2---2 50 50 0 0.00 2 700 35,000 2 185 DADA Diamond Citra Propertindo Tbk. --U6---2 228 216 -12 -5.26 727 13,764,400 3,000,861,000 2 186 DART Duta Anggada Realty Tbk. --U6---1 290 270 -20 -6.90 5 10,300 2,791,000 1 187 DAYA Duta Intidaya Tbk. --U9---2 600 600 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. --U7---2 110 108 -2 -1.82 382 2,905,700 314,223,400 2 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,840 1,840 0 0.00 4 3,000 5,520,000 2 190 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 0 0 0 1 191 DFAM Dafam Property Indonesia Tbk. --U9---2 390 398 8 2.05 6 2,100 826,000 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 1,700 1,700 0 0.00 1 1,200 2,040,000 2 194 DILD Intiland Development Tbk. --U6---1 232 230 -2 -0.86 30 88,400 20,174,800 1 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 840 865 25 2.98 30 18,200 15,055,500 2 196 DKFT Central Omega Resources Tbk. --M2---2 95 96 1 1.05 349 3,330,200 320,842,900 2 197 DLTA Delta Djakarta Tbk. --U5---1 4,560 4,250 -310 -6.80 144 97,200 417,405,000 1 198 DMAS Puradelta Lestari Tbk. XDM6K--1 148 150 2 1.35 2,086 42,175,700 6,315,142,800 1 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 97 104 7 7.22 1,908 19,407,100 2,068,021,500 2 200 DMND Diamond Food Indonesia Tbk. --U5---1 955 955 0 0.00 13 1,900 1,792,000 1 201 DNAR Bank Oke Indonesia Tbk. --U8---1 236 222 -14 -5.93 2 200 44,200 1 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,580 3,540 -40 -1.12 5 700 2,474,000 2 203 DOID Delta Dunia Makmur Tbk. --M2---1 134 135 1 0.75 2,028 54,102,000 7,426,077,600 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 77 76 -1 -1.30 48 319,700 23,863,400 1 207 DSNG Dharma Satya Nusantara Tbk. --M1---1 318 320 2 0.63 147 1,714,100 541,923,000 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---1 408 430 22 5.39 318 1,005,100 435,140,800 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 2,590 2,410 -180 -6.95 16 10,800 26,028,000 1 212 DWGL Dwi Guna Laksana Tbk. --U9---2 208 210 2 0.96 9 3,900 869,600 2 213 DYAN Dyandra Media International Tbk. --M9---1 50 50 0 0.00 14 1,470,600 73,530,200 1 214 EAST Eastparc Hotel Tbk. --M9---2 56 56 0 0.00 36 186,400 10,469,800 2 215 ECII Electronic City Indonesia Tbk. --U9---2 695 695 0 0.00 5 15,000 10,290,000 2 216 EKAD Ekadharma International Tbk. --U3---1 910 910 0 0.00 128 196,700 179,429,000 1 217 ELSA Elnusa Tbk. --M2K--1 208 212 4 1.92 3,385 49,903,000 10,631,960,800 1 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 2 200 10,000 1 219 EMDE Megapolitan Developments Tbk. --U6---2 202 202 0 0.00 0 0 0 2 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,225 4,860 -365 -6.99 16 40,000 195,471,000 1 221 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 16 33,400 1,670,000 2 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 117 118 1 0.85 1,642 18,423,100 2,214,857,900 2 223 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,800 1,810 10 0.56 18 32,900 59,591,000 2 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,195 1,235 40 3.35 1,976 8,996,200 10,988,471,000 1 225 ERTX Eratex Djaja Tbk. --U4---2 122 129 7 5.74 2 300 39,100 2 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 155 155 0 0.00 6 5,500 856,800 2 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 150 153 3 2.00 415 10,144,800 1,526,257,500 1 228 ESTA Esta Multi Usaha Tbk. --U9---2 105 103 -2 -1.90 173 2,323,500 241,723,200 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 51 51 0 0.00 3 400 20,500 1 231 EXCL XL Axiata Tbk. --M7BX-1 2,320 2,380 60 2.59 5,620 15,509,100 37,088,558,000 1 232 FAST Fast Food Indonesia Tbk. --U9---2 1,055 1,065 10 0.95 5 1,000 1,063,500 2 233 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 6,850 0 0.00 3 1,100 7,535,000 1 234 FILM MD Pictures Tbk. --U9---1 120 119 -1 -0.83 256 1,414,200 168,394,700 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---2 114 115 1 0.88 738 3,823,700 460,526,500 2 237 FISH FKS Multi Agro Tbk. --U9---2 2,660 2,660 0 0.00 1 100 266,000 2 238 FITT Hotel Fitra International Tbk. --U9---2 54 55 1 1.85 15 8,300 448,200 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 42 43,400 3,730,600 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 0 0 0 1 243 FPNI Lotte Chemical Titan Tbk. --U3---2 83 85 2 2.41 38 119,000 9,828,500 2 244 FREN Smartfren Telecom Tbk. --U7---1 100 100 0 0.00 3,040 54,534,600 5,475,935,600 1 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 101 106 5 4.95 22 29,900 3,081,900 2 246 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 53 52 -1 -1.89 52 517,800 26,443,200 2 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,450 1,450 0 0.00 0 0 0 1 249 GEMA Gema Grahasarana Tbk. --U9---2 350 344 -6 -1.71 9 50,500 17,004,600 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 44,200 44,050 -150 -0.34 3,115 934,800 41,312,147,500 1 252 GGRP Gunung Raja Paksi Tbk. --U3---2 278 278 0 0.00 0 0 0 2 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,200 1,200 0 0.00 0 0 0 1 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 206 246 40 19.42 18,640 363,243,100 86,362,113,600 1 255 GJTL Gajah Tunggal Tbk. --M4---1 330 332 2 0.61 267 1,132,500 376,494,400 1 256 GLOB Global Teleshop Tbk. --U9---2 266 248 -18 -6.77 5 5,500 1,370,000 2 257 GLVA Galva Technologies Tbk. --U9---2 208 194 -14 -6.73 181 347,000 67,998,000 2 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 75 84 9 12.00 4,001 84,347,400 7,121,004,800 1 259 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,450 15,450 0 0.00 0 0 0 2 260 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 186 181 -5 -2.69 3 2,500 452,900 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 1,225 1,260 35 2.86 37 36,300 45,542,500 1 263 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 0 0.00 22 200,300 10,015,000 1 264 GREN Evergreen Invesco Tbk. --U9---1 328 328 0 0.00 0 0 0 1 265 GSMF Equity Development Investment Tbk. --U8---2 113 113 0 0.00 0 0 0 2 266 GTBO Garda Tujuh Buana Tbk --U2---2 82 80 -2 -2.44 13 187,600 14,522,500 2 267 GWSA Greenwood Sejahtera Tbk. --U6---1 91 91 0 0.00 53 1,102,900 97,635,000 1 268 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 1 100 5,000 1 269 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 2 200 10,000 2 270 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 160 0 0.00 0 0 0 1 271 HDIT Hensel Davest Indonesia Tbk. --U9---1 595 555 -40 -6.72 2 400 222,000 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 2,860 2,900 40 1.40 309 369,000 1,069,999,000 1 274 HELI Jaya Trishindo Tbk. --U7---2 187 199 12 6.42 13 18,500 3,565,400 2 275 HERO Hero Supermarket Tbk. --U9---1 910 900 -10 -1.10 2 200 181,000 1 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,540 2,700 160 6.30 256 1,428,300 3,664,085,000 1 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 605 605 0 0.00 1 3,000 1,815,000 1 278 HKMU HK Metals Utama Tbk. --U9---1 80 81 1 1.25 238 3,122,600 252,337,800 1 279 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,635 1,640 5 0.31 5,797 39,569,300 65,418,191,500 1 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 745 700 -45 -6.04 3,704 36,786,400 26,730,493,500 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 70 -5 -6.67 8 4,900 348,400 1 283 HRME Menteng Heritage Realty Tbk. --U9---2 230 230 0 0.00 0 0 0 2 284 HRTA Hartadinata Abadi Tbk. --M5---1 210 216 6 2.86 44 63,600 13,521,600 1 285 HRUM Harum Energy Tbk. --M2K--1 1,275 1,270 -5 -0.39 68 130,300 165,784,000 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---2 310 310 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 9,675 9,625 -50 -0.52 6,520 7,505,800 72,339,710,000 1 290 ICON Island Concepts Indonesia Tbk. --U9---2 56 56 0 0.00 22 46,400 2,744,700 2 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 120 113 -7 -5.83 68 410,400 46,272,200 1 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 129 128 -1 -0.78 10 5,900 769,400 1 293 IFSH Ifishdeco Tbk. --U2---2 318 318 0 0.00 0 0 0 2 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 240 238 -2 -0.83 11 57,100 13,479,000 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 2,100 105,000 1 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 288 290 2 0.69 79 442,200 127,209,600 2 298 IKBI Sumi Indo Kabel Tbk. --U4---2 220 220 0 0.00 1 3,000 660,000 2 299 IMAS Indomobil Sukses Internasional Tbk. --M4---1 500 525 25 5.00 321 889,500 461,861,500 1 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 146 139 -7 -4.79 192 1,939,900 282,025,100 1 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,080 1,080 0 0.00 25 553,100 595,407,000 2 302 INAF Indofarma (Persero) Tbk. --U5---1 1,110 1,095 -15 -1.35 683 1,575,900 1,734,410,500 1 303 INAI Indal Aluminium Industry Tbk. --U3---2 324 324 0 0.00 1 500 162,000 2 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 4 1,700 85,000 2 305 INCI Intanwijaya Internasional Tbk --U3---1 374 374 0 0.00 0 0 0 1 306 INCO Vale Indonesia Tbk. --M2XX-1 2,830 3,090 260 9.19 5,729 29,645,300 90,035,226,000 1 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,500 6,625 125 1.92 5,786 9,168,700 60,712,317,500 1 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 78 73 -5 -6.41 74 364,200 26,735,800 2 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,000 1,990 -10 -0.50 30 12,800 25,575,000 1 310 INDS Indospring Tbk. --M4---1 1,810 1,775 -35 -1.93 6 6,500 11,263,000 1 311 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 1 300 15,000 2 312 INDY Indika Energy Tbk. XDM2K--1 725 740 15 2.07 1,505 8,179,000 6,098,185,000 1 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,175 5,100 -75 -1.45 2,478 2,545,400 13,095,755,000 1 314 INOV Inocycle Technology Group Tbk. --M3---2 316 294 -22 -6.96 17 65,800 19,791,600 2 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 55 56 1 1.82 58 480,100 26,962,200 1 316 INPP Indonesian Paradise Property Tbk. --U9---2 705 700 -5 -0.71 7 2,000 1,464,500 2 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,690 3,630 -60 -1.63 214 835,000 3,071,244,000 2 318 INRU Toba Pulp Lestari Tbk. --U3---2 920 920 0 0.00 0 0 0 2 319 INTA Intraco Penta Tbk. --U9---2 260 260 0 0.00 1 100 26,000 2 320 INTD Inter Delta Tbk --U9---2 214 250 36 16.82 9 10,200 2,549,000 2 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,600 10,600 0 0.00 2,873 2,079,900 22,132,360,000 1 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 300 306 6 2.00 557 3,014,200 924,970,800 2 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 177 180 3 1.69 38 88,400 15,623,000 2 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 60 62 2 3.33 12 63,000 3,809,100 1 325 IPTV MNC Vision Networks Tbk. --U9---1 386 398 12 3.11 14,019 14,171,600 5,461,545,600 1 326 IRRA Itama Ranoraya Tbk. XDU9---2 540 545 5 0.93 275 3,515,700 1,892,050,000 2 327 ISAT Indosat Tbk. --M7K--1 2,100 2,050 -50 -2.38 3,964 7,858,100 16,319,624,000 1 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 127 124 -3 -2.36 367 2,575,800 322,809,500 1 329 ITIC Indonesian Tobacco Tbk. --U5---2 2,450 2,280 -170 -6.94 1,911 3,388,400 7,780,541,000 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 7,850 7,875 25 0.32 3,570 3,280,300 25,900,410,000 1 332 JAST Jasnita Telekomindo Tbk. --U7---2 117 109 -8 -6.84 763 4,428,100 500,408,600 2 333 JAWA Jaya Agra Wattie Tbk. --U1---1 63 60 -3 -4.76 6 54,000 3,245,000 1 334 JAYA Armada Berjaya Trans Tbk. --U7---2 58 58 0 0.00 16 111,100 6,377,700 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---2 480 590 110 22.92 8 250,200 147,489,000 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---2 248 232 -16 -6.45 4 3,300 765,600 2 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 915 920 5 0.55 4,450 37,803,200 34,799,450,500 1 342 JRPT Jaya Real Property Tbk. --M6K--1 404 408 4 0.99 98 335,500 136,705,800 1 343 JSKY Sky Energy Indonesia Tbk. --U4---1 90 88 -2 -2.22 273 2,052,600 182,273,400 1 344 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,510 3,640 130 3.70 8,658 27,292,600 96,133,027,000 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---2 775 770 -5 -0.65 19 163,300 126,568,500 2 347 KAEF Kimia Farma Tbk. --M5---1 1,320 1,295 -25 -1.89 1,358 4,281,500 5,579,889,000 1 348 KARW ICTSI Jasa Prima Tbk. --U7---2 50 53 3 6.00 103 637,100 32,887,700 2 349 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 0 0.00 58 559,000 27,950,300 2 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 276 296 20 7.25 10,848 85,901,600 24,645,852,200 2 351 KBLI KMI Wire & Cable Tbk. --M4K--1 398 404 6 1.51 404 4,441,600 1,779,939,400 1 352 KBLM Kabelindo Murni Tbk. --U4---2 360 338 -22 -6.11 6 5,100 1,777,800 2 353 KBLV First Media Tbk. --U9---2 330 330 0 0.00 0 0 0 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---2 710 720 10 1.41 16 74,600 53,711,500 2 356 KEEN Kencana Energi Lestari Tbk. --M7---1 318 318 0 0.00 38 1,693,000 513,177,400 1 357 KEJU Mulia Boga Raya Tbk. --U5---2 720 720 0 0.00 12 11,400 8,119,000 2 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 0 0.00 0 0 0 2 359 KICI Kedaung Indah Can Tbk --U5---1 226 226 0 0.00 1 100 22,600 1 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 132 134 2 1.52 127 695,900 92,176,300 1 361 KINO Kino Indonesia Tbk. --M5---1 2,600 2,700 100 3.85 570 958,300 2,588,234,000 1 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 188 188 0 0.00 1 100 18,800 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---1 197 190 -7 -3.55 5 1,100 208,600 1 365 KLBF Kalbe Farma Tbk. --M5BX-1 1,405 1,400 -5 -0.36 4,177 37,146,000 52,008,127,500 1 366 KMTR Kirana Megatara Tbk. --U3---2 280 278 -2 -0.71 14 24,300 6,375,000 2 367 KOBX Kobexindo Tractors Tbk. --U9---1 90 89 -1 -1.11 64 111,900 9,912,900 1 368 KOIN Kokoh Inti Arebama Tbk --U9---2 129 120 -9 -6.98 5 1,800 216,000 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---2 545 545 0 0.00 13 35,400 19,232,000 2 371 KOTA DMS Propertindo Tbk. --U6---1 478 480 2 0.42 114 7,013,500 3,280,358,800 1 372 KPAL Steadfast Marine Tbk. --U4---1 73 70 -3 -4.11 456 3,485,800 241,108,400 1 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 9 22,600 1,130,000 2 374 KPIG MNC Land Tbk. --M9---2 113 113 0 0.00 38 1,531,200 173,029,800 2 375 KRAH Grand Kartech Tbk. --U4---2 470 460 -10 -2.13 1 100 46,000 2 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 174 174 0 0.00 293 3,436,300 601,460,400 1 377 KREN Kresna Graha Investama Tbk. --U9---1 126 126 0 0.00 800 4,448,700 554,288,000 1 378 LAND Trimitra Propertindo Tbk. --U6---2 240 224 -16 -6.67 13 15,500 3,472,000 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---2 376 376 0 0.00 0 0 0 2 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 0 0 0 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 2,650 2,650 0 0.00 1,379 378,500 992,065,000 1 385 LION Lion Metal Works Tbk. --U3---1 220 224 4 1.82 3 363,700 81,454,000 1 386 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 0 0.00 1 300 15,000 2 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 88 82 -6 -6.82 3 10,100 828,400 2 388 LMSH Lionmesh Prima Tbk. --U3---2 240 238 -2 -0.83 3 1,900 452,200 2 389 LPCK Lippo Cikarang Tbk --U6---1 655 635 -20 -3.05 302 2,019,500 1,305,221,000 1 390 LPGI Lippo General Insurance Tbk. --U8---1 3,460 3,460 0 0.00 0 0 0 1 391 LPIN Multi Prima Sejahtera Tbk --U4---2 186 177 -9 -4.84 7 2,300 413,300 2 392 LPKR Lippo Karawaci Tbk. --M6K--1 146 145 -1 -0.68 755 8,411,200 1,221,406,800 1 393 LPLI Star Pacific Tbk --U9---2 69 69 0 0.00 2 300 20,700 2 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,220 1,250 30 2.46 7,602 36,243,500 46,579,185,000 1 395 LPPS Lippo Securities Tbk. --U8---2 74 75 1 1.35 3 3,200 237,000 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--1 705 730 25 3.55 2,128 29,893,600 21,757,689,000 1 398 LTLS Lautan Luas Tbk. --U9---1 416 408 -8 -1.92 43 277,800 114,957,200 1 399 LUCK Sentral Mitra Informatika Tbk. --U9---2 350 350 0 0.00 137 204,200 72,213,600 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--1 545 545 0 0.00 772 5,783,600 3,172,043,500 1 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 3 1,600 80,000 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 2,340 2,340 0 0.00 353 391,600 928,923,000 2 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,630 1,680 50 3.07 1 100 168,000 2 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 700 695 -5 -0.71 4,319 25,759,100 17,766,595,500 1 408 MARI Mahaka Radio Integra Tbk. --M9---2 137 136 -1 -0.73 9 33,200 4,515,800 2 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 348 346 -2 -0.57 72 695,600 239,620,400 1 410 MASA Multistrada Arah Sarana Tbk. --U4---1 388 384 -4 -1.03 4 9,400 3,609,200 1 411 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,000 5,600 -400 -6.67 1 100 560,000 1 412 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,600 1,600 0 0.00 34 46,800 74,841,000 2 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 310 320 10 3.23 135 1,385,300 429,573,200 1 414 MBTO Martina Berto Tbk. --U5---1 56 58 2 3.57 5 6,600 383,100 1 415 MCAS M Cash Integrasi Tbk. --U9---2 920 895 -25 -2.72 120 298,400 272,195,000 2 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 105 107 2 1.90 1,062 11,071,700 1,230,792,200 1 417 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 0 0 0 1 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,210 1,220 10 0.83 2,230 45,744,300 56,093,555,000 2 419 MDKI Emdeki Utama Tbk. XDU3---2 128 130 2 1.56 13 33,300 4,264,000 2 420 MDLN Modernland Realty Tbk. --M6---1 65 61 -4 -6.15 539 44,642,600 2,723,198,600 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--1 486 490 4 0.82 3,512 70,122,900 34,449,849,600 1 423 MEGA Bank Mega Tbk. --U8---1 6,300 6,300 0 0.00 5 1,600 9,747,500 1 424 MERK Merck Tbk. --U5---2 2,030 2,070 40 1.97 11 1,400 2,878,000 2 425 META Nusantara Infrastructure Tbk. --U7---1 89 90 1 1.12 42 218,500 19,885,400 1 426 MFIN Mandala Multifinance Tbk. --U8---2 1,090 1,015 -75 -6.88 6 5,700 5,785,500 2 427 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 540 580 40 7.41 57 99,800 52,468,500 2 428 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 429 MGRO Mahkota Group Tbk. --M1K--1 675 680 5 0.74 129 2,067,200 1,406,546,000 1 430 MICE Multi Indocitra Tbk. --U9---2 316 318 2 0.63 12 3,600 1,137,600 2 431 MIDI Midi Utama Indonesia Tbk. --U9---2 1,400 1,400 0 0.00 7 500,400 700,560,000 2 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,920 1,990 70 3.65 2,764 4,170,900 8,174,215,000 1 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 2 2,100 105,000 2 434 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 1 100 5,000 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 10,025 10,025 0 0.00 15 12,100 121,085,000 1 439 MLIA Mulia Industrindo Tbk --U3---2 525 520 -5 -0.95 285 8,572,000 4,491,940,500 2 440 MLPL Multipolar Tbk. --M9---1 51 51 0 0.00 39 1,373,300 70,038,700 1 441 MLPT Multipolar Technology Tbk. --U9---1 378 388 10 2.65 40 55,200 21,085,600 1 442 MMLP Mega Manunggal Property Tbk. --M6---2 136 139 3 2.21 7 40,300 5,521,700 2 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 855 845 -10 -1.17 12,984 57,295,200 48,673,273,500 1 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 1,100 0 0.00 0 0 0 2 445 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 535 545 10 1.87 236 949,000 513,184,500 1 446 MPOW Megapower Makmur Tbk. --U7---2 64 63 -1 -1.56 15 9,600 603,700 2 447 MPPA Matahari Putra Prima Tbk. --U9---1 108 108 0 0.00 152 1,167,600 125,352,900 1 448 MPRO Maha Properti Indonesia Tbk. --U6---2 770 720 -50 -6.49 8 2,500 1,825,000 2 449 MRAT Mustika Ratu Tbk. --U5---1 124 125 1 0.81 16 153,400 19,042,800 1 450 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,275 6,275 0 0.00 0 0 0 2 451 MSIN MNC Studios International Tbk. --M9---2 298 318 20 6.71 29 169,100 53,432,800 2 452 MSKY MNC Sky Vision Tbk. --U9---1 995 1,000 5 0.50 2 600 600,000 1 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,180 1,180 0 0.00 337 398,400 464,207,500 1 454 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 455 MTLA Metropolitan Land Tbk. --U6---1 378 378 0 0.00 3 1,900 718,200 1 456 MTPS Meta Epsi Tbk. --U7---2 220 206 -14 -6.36 24 37,200 7,664,600 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 51 51 0 0.00 12 97,700 4,896,400 2 460 MYOH Samindo Resources Tbk. --U2---1 1,085 1,010 -75 -6.91 110 226,500 232,390,500 1 461 MYOR Mayora Indah Tbk. --M5KB-1 2,090 2,130 40 1.91 1,229 2,039,500 4,367,843,000 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 50 -2 -3.85 3 13,300 667,700 1 465 NASA Ayana Land International Tbk. --U9---2 185 185 0 0.00 4 700 123,700 2 466 NATO Nusantara Properti Internasional Tbk. --U9---2 472 440 -32 -6.78 54 191,100 85,922,200 2 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 116 116 0 0.00 0 0 0 2 468 NFCX NFC Indonesia Tbk. --U9---2 1,810 1,805 -5 -0.28 4 500 904,500 2 469 NICK Charnic Capital Tbk. --U9---2 338 338 0 0.00 0 0 0 2 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 424 422 -2 -0.47 625 1,596,000 675,090,600 1 471 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 472 NIRO City Retail Developments Tbk. --U6---2 139 139 0 0.00 0 0 0 2 473 NISP Bank OCBC NISP Tbk. --U8---1 700 700 0 0.00 34 95,900 67,843,500 1 474 NOBU Bank Nationalnobu Tbk. --U8---1 900 840 -60 -6.67 8 6,900 5,847,000 1 475 NRCA Nusa Raya Cipta Tbk. --U6---1 256 268 12 4.69 89 1,156,400 308,157,600 1 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 4 2,500 125,000 2 477 NZIA Nusantara Almazia Tbk. --U6---1 133 125 -8 -6.02 65 39,100 4,871,400 1 478 OASA Protech Mitra Perkasa Tbk. --U7---2 386 386 0 0.00 0 0 0 2 479 OCAP Onix Capital Tbk. --U9---2 126 118 -8 -6.35 4 3,900 460,200 2 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 68 78 10 14.71 674 7,027,500 536,399,900 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 89 90 1 1.12 29 311,100 27,955,600 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---2 180 180 0 0.00 0 0 0 2 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 70 70 0 0.00 420 3,530,300 253,942,900 1 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 71 69 -2 -2.82 36 64,400 4,510,500 2 487 PANR Panorama Sentrawisata Tbk. --U9---1 51 50 -1 -1.96 145 2,609,300 133,127,600 1 488 PANS Panin Sekuritas Tbk. --U8---1 720 755 35 4.86 103 1,697,400 1,248,235,000 1 489 PBID Panca Budi Idaman Tbk. --U3---1 900 905 5 0.56 6 4,200 3,801,000 1 490 PBRX Pan Brothers Tbk. --M4---1 174 176 2 1.15 68 269,700 47,534,700 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---2 214 218 4 1.87 6 800 172,000 2 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 490 470 -20 -4.08 4 400 186,600 2 494 PEGE Panca Global Kapital Tbk. --U9---2 190 178 -12 -6.32 3 700 125,200 2 495 PEHA Phapros Tbk. --U5---2 995 1,070 75 7.54 103 193,400 197,973,500 2 496 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 815 860 45 5.52 13,142 318,826,400 268,166,477,500 1 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 81 85 4 4.94 8 3,000 246,500 3 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 300 300 0 0.00 0 0 0 2 499 PICO Pelangi Indah Canindo Tbk --U3---2 230 214 -16 -6.96 46 233,600 50,009,600 2 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 410 408 -2 -0.49 54 260,400 106,847,800 1 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 2 200 10,000 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 2,330 2,280 -50 -2.15 7 1,700 3,973,000 1 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 129 129 0 0.00 7 23,800 3,070,200 2 505 PNBN Bank Pan Indonesia Tbk --M8K--1 720 715 -5 -0.69 173 856,400 615,098,000 1 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 2 400 20,000 1 507 PNIN Paninvest Tbk. --U8---1 800 840 40 5.00 43 301,500 255,913,500 1 508 PNLF Panin Financial Tbk. --M8K--1 176 176 0 0.00 458 7,140,900 1,255,610,100 1 509 PNSE Pudjiadi & Sons Tbk. --U9---2 540 540 0 0.00 0 0 0 2 510 POLA Pool Advista Finance Tbk. --U8---2 79 74 -5 -6.33 1,608 1,080,400 79,976,000 2 511 POLI Pollux Investasi Internasional Tbk. --U6---2 1,230 1,145 -85 -6.91 9 22,900 26,220,500 2 512 POLL Pollux Properti Indonesia Tbk. --U6---1 6,125 6,950 825 13.47 603 421,300 2,701,422,500 1 513 POLU Golden Flower Tbk. --U4---2 680 635 -45 -6.62 11 6,900 4,464,000 2 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 0 0.00 39 591,000 30,057,600 2 515 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 4 400 20,000 2 516 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 500 486 -14 -2.80 5 1,700 802,600 2 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 9 26,000 1,300,000 2 518 POWR Cikarang Listrindo Tbk. --M7---2 605 600 -5 -0.83 405 1,437,800 864,524,000 2 519 PPRE PP Presisi Tbk. --U7---1 146 147 1 0.68 2,692 21,092,300 3,063,912,700 1 520 PPRO PP Properti Tbk. --U6K--1 50 50 0 0.00 531 29,497,800 1,475,671,600 1 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 156 155 -1 -0.64 2 600 88,500 1 522 PRDA Prodia Widyahusada Tbk. XDU9---1 3,380 3,190 -190 -5.62 67 70,100 226,670,000 1 523 PRIM Royal Prima Tbk. --U9---2 286 280 -6 -2.10 1 100 28,000 2 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 188 -2 -1.05 2,438 20,142,400 3,829,957,200 2 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 129 131 2 1.55 2 200 26,400 2 526 PSGO Palma Serasih Tbk. --U1---2 112 105 -7 -6.25 15 7,000 749,400 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---1 137 141 4 2.92 19 29,900 4,180,100 1 529 PTBA Bukit Asam Tbk. --M2BX-1 1,895 2,060 165 8.71 15,873 86,015,500 173,339,226,000 1 530 PTIS Indo Straits Tbk. --U7---1 86 86 0 0.00 6 1,900 163,400 1 531 PTPP PP (Persero) Tbk. --M6XX-1 660 665 5 0.76 1,769 17,362,500 11,613,631,500 1 532 PTPW Pratama Widya Tbk. --U7---2 800 785 -15 -1.88 135 2,066,000 1,635,646,000 2 533 PTRO Petrosea Tbk. XDM2---1 1,220 1,240 20 1.64 305 1,013,800 1,269,756,000 1 534 PTSN Sat Nusapersada Tbk --M4---1 164 164 0 0.00 87 243,500 39,486,900 1 535 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,900 3,900 0 0.00 0 0 0 2 536 PUDP Pudjiadi Prestige Tbk. --U9---1 278 278 0 0.00 0 0 0 1 537 PURA Putra Rajawali Kencana Tbk. --U7---2 82 81 -1 -1.22 10,632 9,477,400 765,702,100 2 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 103 100 -3 -2.91 266 1,208,200 120,819,200 1 539 PWON Pakuwon Jati Tbk. --M6B3-1 350 356 6 1.71 5,228 52,505,600 18,634,129,600 1 540 PYFA Pyridam Farma Tbk --U5---2 238 226 -12 -5.04 74 1,204,200 295,517,200 2 541 PZZA Sarimelati Kencana Tbk. --U9---1 675 675 0 0.00 712 653,500 440,728,000 1 542 RAJA Rukun Raharja Tbk. --M7---1 98 96 -2 -2.04 522 5,122,900 497,438,400 1 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 555 565 10 1.80 1,483 10,917,600 6,199,450,500 1 544 RANC Supra Boga Lestari Tbk. --U9---1 350 350 0 0.00 27 588,600 207,659,200 1 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 11 557,800 27,890,000 1 546 RDTX Roda Vivatex Tbk --U6---1 4,800 5,750 950 19.79 4 3,400 16,462,000 1 547 REAL Repower Asia Indonesia Tbk. --U6---2 56 53 -3 -5.36 1,715 69,204,900 3,669,119,800 2 548 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 250 250 0 0.00 0 0 0 1 549 RICY Ricky Putra Globalindo Tbk --U4---1 108 109 1 0.93 1 100 10,900 1 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 208 210 2 0.96 1 100 21,000 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---2 428 426 -2 -0.47 97 409,700 173,820,400 2 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 278 278 0 0.00 0 0 0 1 554 RODA Pikko Land Development Tbk. --U6---2 50 50 0 0.00 6 11,400 570,200 2 555 RONY Aesler Grup Internasional Tbk. --U9---2 154 206 52 33.77 259 590,600 100,715,900 2 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,190 1,195 5 0.42 57 1,096,700 1,309,334,000 1 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 199 200 1 0.50 29 70,500 14,420,500 2 558 SAFE Steady Safe Tbk --U7---2 185 187 2 1.08 72 279,900 52,340,200 2 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 136 135 -1 -0.74 11 39,800 5,177,100 2 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 402 400 -2 -0.50 10 6,100 2,440,000 1 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,175 1,175 0 0.00 0 0 0 2 562 SATU Kota Satu Properti Tbk. --U6---2 50 53 3 6.00 1 200 10,600 2 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 122 127 5 4.10 597 4,780,400 599,738,100 2 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 9,225 0 0.00 0 0 0 1 565 SCMA Surya Citra Media Tbk. --M9XX-1 810 790 -20 -2.47 3,304 57,395,700 46,609,245,000 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 3 700 35,000 2 568 SDPC Millennium Pharmacon International Tbk. --U9---1 95 98 3 3.16 6 10,900 1,020,300 1 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. CDU8---1 1,120 1,045 -75 -6.70 13 188,900 197,410,500 1 570 SFAN Surya Fajar Capital Tbk. --U9---2 705 695 -10 -1.42 13 5,700 3,965,500 2 571 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,500 0 0.00 11 12,200 30,503,000 1 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 3,500 0 0.00 1 100 350,000 2 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 670 670 0 0.00 70 333,800 222,865,000 2 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,230 1,260 30 2.44 1,439 4,536,600 5,685,034,000 1 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,225 5,275 50 0.96 69 124,800 657,335,000 1 576 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 577 SIMP Salim Ivomas Pratama Tbk. --M1---1 210 214 4 1.90 528 6,863,300 1,475,649,000 1 578 SINI Singaraja Putra Tbk. --U3---2 1,285 1,285 0 0.00 12 31,100 39,893,500 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---2 264 264 0 0.00 0 0 0 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---2 490 490 0 0.00 415 168,800 83,740,600 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 4,990 5,000 10 0.20 48 255,700 1,282,309,000 2 585 SMAR Smart Tbk. --U1---2 2,930 2,930 0 0.00 6 2,400 7,032,000 2 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 306 300 -6 -1.96 1,808 10,823,700 3,308,846,400 1 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,100 1,095 -5 -0.45 29 22,000 24,968,500 1 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 79 78 -1 -1.27 3 5,100 397,800 2 589 SMDR Samudera Indonesia Tbk. --U7---1 153 152 -1 -0.65 19 50,700 7,703,800 1 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,450 7,450 0 0.00 3,690 5,640,000 42,016,857,500 1 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 186 180 -6 -3.23 9 10,500 1,893,600 1 592 SMMA Sinarmas Multiartha Tbk. --U8---1 11,800 11,600 -200 -1.69 5 50,800 589,280,000 1 593 SMMT Golden Eagle Energy Tbk. --U2---2 82 81 -1 -1.22 21 57,500 4,627,900 2 594 SMRA Summarecon Agung Tbk. --M6K--1 430 432 2 0.47 772 8,629,700 3,732,457,600 1 595 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 596 SMSM Selamat Sempurna Tbk. --U4K--1 1,165 1,155 -10 -0.86 561 1,975,400 2,302,460,000 1 597 SOCI Soechi Lines Tbk. --M7---1 141 138 -3 -2.13 2,616 34,048,100 4,681,160,200 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---2 418 418 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---1 276 280 4 1.45 2 1,400 386,800 1 602 SPTO Surya Pertiwi Tbk. --M9K--2 560 555 -5 -0.89 30 62,100 32,821,000 2 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 197 196 -1 -0.51 320 2,718,900 539,276,100 2 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 148 138 -10 -6.76 76 356,000 49,190,300 1 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 161 159 -2 -1.24 986 14,578,100 2,332,810,100 1 606 SRSN Indo Acidatama Tbk --U3---1 54 54 0 0.00 155 2,113,600 114,098,600 1 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,970 2,900 -70 -2.36 124 74,500 218,090,000 2 608 SSIA Surya Semesta Internusa Tbk. --M6K--1 282 298 16 5.67 1,514 15,574,200 4,559,592,000 1 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 895 895 0 0.00 17 11,900 10,684,500 1 610 SSTM Sunson Textile Manufacture Tbk --U4---2 615 615 0 0.00 0 0 0 2 611 STAR Buana Artha Anugerah Tbk. --U4---1 139 139 0 0.00 5 50,200 6,977,500 1 612 STTP Siantar Top Tbk. --U5---2 11,400 10,625 -775 -6.80 8 2,300 24,437,500 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 2,840 -20 -0.70 2 6,900 19,617,000 2 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 92 93 1 1.09 42 1,074,000 101,365,900 2 618 TALF Tunas Alfin Tbk. --U3---2 246 246 0 0.00 0 0 0 2 619 TAMA Lancartama Sejati Tbk. --U6---2 186 174 -12 -6.45 33 56,200 9,964,600 2 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 147 137 -10 -6.80 9 16,200 2,222,400 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 1,105 1,140 35 3.17 3,178 45,855,400 51,829,288,000 1 624 TBLA Tunas Baru Lampung Tbk. --M5---1 540 535 -5 -0.93 294 2,092,000 1,137,996,500 1 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 585 650 65 11.11 5 2,400 1,430,000 2 626 TCID Mandom Indonesia Tbk. XDU5---1 8,450 8,450 0 0.00 22 32,000 270,962,500 1 627 TCPI Transcoal Pacific Tbk. --U7---2 4,420 4,750 330 7.47 7,609 11,333,500 51,078,940,000 2 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 85 92 7 8.24 658 5,531,600 497,123,600 1 629 TEBE Dana Brata Luhur Tbk. --M7---2 1,585 1,620 35 2.21 8 4,900 7,838,000 2 630 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 116 115 -1 -0.86 1,725 29,563,600 3,473,354,400 1 631 TFAS Telefast Indonesia Tbk. --U9---2 166 157 -9 -5.42 10 10,000 1,576,500 2 632 TFCO Tifico Fiber Indonesia Tbk. --U4---2 242 242 0 0.00 0 0 0 2 633 TGKA Tigaraksa Satria Tbk. CDU9---2 5,300 6,200 900 16.98 2 200 1,170,000 2 634 TGRA Terregra Asia Energy Tbk. --U7---1 72 71 -1 -1.39 207 1,529,200 108,323,700 1 635 TIFA Tifa Finance Tbk. --U8---2 191 192 1 0.52 1 10,000 1,920,000 2 636 TINS Timah Tbk. --M2K--1 470 505 35 7.45 4,004 45,925,900 22,953,969,500 1 637 TIRA Tira Austenite Tbk --U9---2 276 276 0 0.00 8 2,400 662,800 2 638 TIRT Tirta Mahakam Resources Tbk --U3---1 53 53 0 0.00 0 0 0 1 639 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,800 4,820 20 0.42 2,273 1,672,600 8,083,847,000 1 640 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,240 3,190 -50 -1.54 16,618 143,584,400 458,325,791,000 1 641 TMAS Temas Tbk. --M7---1 94 92 -2 -2.13 75 685,300 63,194,700 1 642 TMPO Tempo Intimedia Tbk. --U9---2 141 141 0 0.00 0 0 0 2 643 TNCA Trimuda Nuansa Citra Tbk. --U7---2 197 260 63 31.98 7 23,500 5,598,700 2 644 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 334 0 0.00 1 200 66,800 1 645 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 12 15,200 760,000 1 646 TOTL Total Bangun Persada Tbk. --M6---1 268 270 2 0.75 204 2,263,700 612,515,000 1 647 TOTO Surya Toto Indonesia Tbk. --U3---2 216 212 -4 -1.85 4 2,100 451,000 2 648 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 880 885 5 0.57 8,771 78,551,100 69,427,741,000 1 649 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,150 8,000 -150 -1.84 988 4,748,300 38,232,230,000 2 650 TPMA Trans Power Marine Tbk. --U7---2 240 226 -14 -5.83 15 13,300 3,013,800 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---1 114 107 -7 -6.14 5 6,200 699,100 1 654 TRIN Perintis Triniti Properti Tbk. --U6---2 264 258 -6 -2.27 1,252 13,278,400 3,469,846,800 2 655 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 656 TRIS Trisula International Tbk. --U4---2 274 256 -18 -6.57 1 100 25,600 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 99 101 2 2.02 27 244,000 24,374,900 2 659 TRUS Trust Finance Indonesia Tbk --U8---2 290 270 -20 -6.90 2 200 55,000 2 660 TSPC Tempo Scan Pacific Tbk. --U5---1 1,180 1,190 10 0.85 14 87,500 104,120,000 1 661 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,120 3,110 -10 -0.32 3 3,200 9,942,000 2 662 TURI Tunas Ridean Tbk. --U9---1 1,300 1,210 -90 -6.92 5 70,000 84,700,000 1 663 UCID Uni-Charm Indonesia Tbk. --U4---1 1,635 1,620 -15 -0.92 427 616,400 995,385,500 1 664 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,450 1,450 0 0.00 444 2,781,200 4,042,895,000 1 665 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,000 3,000 0 0.00 0 0 0 1 666 UNIT Nusantara Inti Corpora Tbk --U4---2 149 141 -8 -5.37 2 1,100 163,100 2 667 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 51 52 1 1.96 40 1,768,600 91,466,000 1 668 UNTR United Tractors Tbk. --M9BX-1 15,300 15,825 525 3.43 4,431 4,845,100 76,102,755,000 1 669 UNVR Unilever Indonesia Tbk. --M5BX-1 8,100 8,050 -50 -0.62 6,320 11,108,900 89,623,347,500 1 670 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,690 1,690 0 0.00 13 46,500 78,565,000 2 671 VICO Victoria Investama Tbk. --U8---1 97 97 0 0.00 2 300 29,100 1 672 VINS Victoria Insurance Tbk. --U8---2 111 117 6 5.41 116 66,400 7,607,000 2 673 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 3 1,400 70,000 1 674 VOKS Voksel Electric Tbk. --U4---1 268 260 -8 -2.99 3 1,900 494,000 1 675 VRNA Verena Multi Finance Tbk. --U8---2 135 135 0 0.00 0 0 0 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--1 162 167 5 3.09 2,321 34,529,600 5,720,218,500 1 678 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 79 79 0 0.00 137 799,600 62,443,700 1 679 WICO Wicaksana Overseas International Tbk. --U9---2 600 600 0 0.00 0 0 0 2 680 WIIM Wismilak Inti Makmur Tbk. --M5---1 132 128 -4 -3.03 1,179 11,887,100 1,553,617,300 1 681 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 935 935 0 0.00 2,982 27,484,500 25,863,030,000 1 682 WINS Wintermar Offshore Marine Tbk. --U7---1 75 74 -1 -1.33 41 1,180,800 82,674,700 1 683 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 184 189 5 2.72 59 178,400 33,381,500 1 684 WOOD Integra Indocabinet Tbk. --M5K--1 322 330 8 2.48 3,164 65,480,200 21,880,386,000 1 685 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 0 0.00 9 82,000 4,100,000 2 686 WSBP Waskita Beton Precast Tbk. --M3K--1 158 159 1 0.63 2,600 52,240,300 8,359,470,500 1 687 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 595 600 5 0.84 1,813 14,054,800 8,478,068,500 1 688 WTON Wijaya Karya Beton Tbk. XDM3K--1 236 236 0 0.00 1,050 10,608,400 2,536,645,600 1 689 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 4 1,100 55,000 2 690 YPAS Yanaprima Hastapersada Tbk --U3---2 436 428 -8 -1.83 5 1,100 485,600 2 691 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 170 188 18 10.59 22 26,300 4,308,200 2 692 ZBRA Zebra Nusantara Tbk --U9---2 50 50 0 0.00 0 0 0 2 693 ZINC Kapuas Prima Coal Tbk. --U2---2 139 134 -5 -3.60 2,307 108,073,300 14,564,578,900 2 694 ZONE Mega Perintis Tbk. --U4---2 418 418 0 0.00 30 124,000 51,832,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------