STOCK QUOTATION ------------------- DATE : Monday, 11 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 6,275 6,725 450 7.17 3,149 5,343,500 35,089,075,000 1 2 ABBA Mahaka Media Tbk. --U9---2 50 50 0 0.00 112 2,097,200 104,884,500 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 1,360 1,385 25 1.84 4,254 15,539,700 21,524,427,500 1 6 ACST Acset Indonusa Tbk. --U6---1 250 254 4 1.60 91 365,600 93,042,600 1 7 ADES Akasha Wira International Tbk. --U5---2 850 815 -35 -4.12 65 98,100 79,113,500 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 530 540 10 1.89 1,616 17,595,100 9,637,150,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 6,550 6,625 75 1.15 345 223,200 1,472,282,500 1 10 ADMG Polychem Indonesia Tbk --U3---1 98 98 0 0.00 348 4,641,400 453,916,800 1 11 ADRO Adaro Energy Tbk. --M2BX-1 1,025 1,030 5 0.49 7,826 62,095,700 64,628,964,000 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 444 446 2 0.45 30 200,900 88,056,000 2 13 AGII Aneka Gas Industri Tbk. --M3---1 404 400 -4 -0.99 364 1,746,500 699,687,400 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 116 114 -2 -1.72 1,238 7,841,800 915,182,000 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 110 110 0 0.00 7 1,300 140,700 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 2 200 10,000 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 2,480 2,520 40 1.61 2,021 18,659,300 46,992,928,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 128 126 -2 -1.56 92 459,100 58,679,200 2 23 ALDO Alkindo Naratama Tbk. --U3---2 424 420 -4 -0.94 1 100 42,000 2 24 ALKA Alakasa Industrindo Tbk --U3---2 400 400 0 0.00 0 0 0 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 270 272 2 0.74 7 6,000 1,626,000 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---2 286 288 2 0.70 5 5,500 1,523,800 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 200 200 0 0.00 25 90,200 18,292,800 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 170 165 -5 -2.94 15 18,800 3,181,000 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 2,030 2,030 0 0.00 28 61,200 125,186,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 850 845 -5 -0.59 44 239,500 202,509,000 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 39 1,112,800 55,640,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 498 488 -10 -2.01 6 1,600 797,200 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 535 530 -5 -0.93 7,358 113,381,700 61,106,542,500 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 127 119 -8 -6.30 28 83,400 9,952,300 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 745 740 -5 -0.67 793 24,132,800 18,030,543,500 2 39 APII Arita Prima Indonesia Tbk. --U9---2 198 198 0 0.00 0 0 0 2 40 APLI Asiaplast Industries Tbk. --U3---1 135 135 0 0.00 0 0 0 1 41 APLN Agung Podomoro Land Tbk. --M6K--1 100 106 6 6.00 1,794 37,071,400 3,895,788,800 1 42 ARGO Argo Pantes Tbk --U4---2 825 825 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. --U2---2 620 600 -20 -3.23 4 7,200 4,220,000 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---1 404 400 -4 -0.99 37 382,900 153,157,000 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 14 203,700 177,920,000 2 50 ASBI Asuransi Bintang Tbk. --U8---2 266 268 2 0.75 1 100 26,800 2 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 910 910 0 0.00 0 0 0 1 52 ASGR Astra Graphia Tbk. --U9---1 680 695 15 2.21 29 14,900 10,303,500 1 53 ASII Astra International Tbk. --M4BX-1 3,740 3,920 180 4.81 11,333 79,511,800 306,833,247,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 113 117 4 3.54 10 10,900 1,254,900 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,105 1,110 5 0.45 15 504,700 557,703,000 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 384 408 24 6.25 290 10,885,400 4,314,147,200 2 57 ASRI Alam Sutera Realty Tbk. --M6---1 116 118 2 1.72 588 10,494,100 1,246,881,200 1 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,995 1,995 0 0.00 0 0 0 2 59 ASSA Adi Sarana Armada Tbk. --M7K--1 334 346 12 3.59 424 11,808,700 4,065,716,800 1 60 ATIC Anabatic Technologies Tbk. --U9---1 670 670 0 0.00 0 0 0 1 61 AUTO Astra Otoparts Tbk. --M4---1 750 750 0 0.00 1,053 10,288,500 7,727,269,500 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 0 0.00 11 308,800 15,440,000 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 4 10,100 505,000 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 414 416 2 0.48 10 30,200 12,560,400 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 51 53 2 3.92 13 46,900 2,439,400 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 975 950 -25 -2.56 4 900 862,500 2 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 65 61 -4 -6.15 8 31,700 1,933,700 1 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 3 800 40,000 2 69 BATA Sepatu Bata Tbk. --U4---1 590 585 -5 -0.85 20 5,300 3,120,500 1 70 BAYU Bayu Buana Tbk --U9---2 930 1,000 70 7.53 16 14,300 14,208,500 2 71 BBCA Bank Central Asia Tbk. XDM8B3-1 26,225 26,475 250 0.95 8,434 8,123,100 215,022,192,500 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 63 64 1 1.59 20 115,800 7,567,300 2 73 BBKP Bank Bukopin Tbk. --M8---1 135 136 1 0.74 1,803 16,091,400 2,249,747,600 1 74 BBLD Buana Finance Tbk. --U8---2 404 398 -6 -1.49 14 5,800 2,232,000 2 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,105 10 0.91 96 2,748,500 3,019,965,500 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,800 3,800 0 0.00 7,340 40,350,800 153,963,449,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,590 2,620 30 1.16 12,564 154,599,200 404,680,926,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 0 0.00 1 3,700 185,000 1 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 181 179 -2 -1.10 4,894 22,607,800 4,064,390,100 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 845 860 15 1.78 2,101 19,697,000 17,001,411,000 1 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 220 234 14 6.36 3 300 70,000 1 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 183 183 0 0.00 17 28,000 5,128,600 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 2 300 15,000 2 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,490 2,470 -20 -0.80 351 1,268,800 3,161,906,000 1 86 BEEF Estika Tata Tiara Tbk. --M1---2 200 204 4 2.00 123 438,600 89,005,800 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 5 16,800 840,000 2 88 BELL Trisula Textile Industries Tbk. --U4---2 705 700 -5 -0.71 1 100 70,000 2 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 252 246 -6 -2.38 98 1,504,000 373,287,400 2 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 107 109 2 1.87 585 20,017,000 2,174,905,700 1 91 BFIN BFI Finance Indonesia Tbk. --M8---2 290 290 0 0.00 239 511,200 148,179,000 2 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 6 11,100 555,000 2 93 BHAT Bhakti Multi Artha Tbk. --U8---2 310 330 20 6.45 2,165 96,766,900 31,004,966,200 2 94 BHIT MNC Investama Tbk. --M9---1 50 50 0 0.00 45 583,300 29,165,000 1 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 206 0 0.00 0 0 0 2 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 0 0.00 0 0 0 2 97 BINA Bank Ina Perdana Tbk. --U8---1 980 995 15 1.53 25 96,400 94,501,000 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 5 600 30,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 55 5 10.00 4 31,500 1,576,000 2 100 BIRD Blue Bird Tbk. --M7---1 960 910 -50 -5.21 598 6,868,500 6,262,905,000 1 101 BISI BISI International Tbk. --U1---1 900 900 0 0.00 70 138,300 121,171,500 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 770 775 5 0.65 980 6,866,600 5,360,954,500 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 496 494 -2 -0.40 2,354 10,716,200 5,340,611,100 1 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 0 0.00 7 92,200 4,610,100 2 105 BKSL Sentul City Tbk. --U6K--1 50 50 0 0.00 31 227,400 11,370,000 1 106 BKSW Bank QNB Indonesia Tbk. --U8---2 68 64 -4 -5.88 39 131,400 8,409,600 2 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 1 100 5,000 1 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 3,250 0 0.00 0 0 0 2 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 490 496 6 1.22 119 122,900 60,696,000 2 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 250 252 2 0.80 4 1,400 360,000 2 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,200 4,230 30 0.71 7,091 41,776,100 176,521,146,000 1 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 51 58 7 13.73 5 7,200 368,600 1 113 BMTR Global Mediacom Tbk. --M9K--1 206 202 -4 -1.94 512 9,688,500 1,979,610,600 1 114 BNBA Bank Bumi Arta Tbk. --U8---1 280 282 2 0.71 5 12,900 3,608,200 1 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 4 800 40,000 2 116 BNGA Bank CIMB Niaga Tbk. XDM8K--1 620 640 20 3.23 2,255 13,276,900 8,618,556,000 1 117 BNII Bank Maybank Indonesia Tbk. --U8---1 148 149 1 0.68 44 153,000 22,746,500 1 118 BNLI Bank Permata Tbk. --M8K--1 1,225 1,225 0 0.00 494 9,023,000 11,037,584,500 1 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,335 1,340 5 0.37 1,171 27,148,400 36,266,541,000 2 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 140 140 0 0.00 44 247,000 33,660,300 2 121 BOLT Garuda Metalindo Tbk. --U4---2 665 665 0 0.00 0 0 0 2 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 78 75 -3 -3.85 292 2,334,700 174,342,000 2 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 1,185 0 0.00 0 0 0 2 124 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 10,000 0 0.00 0 0 0 2 125 BPTR Batavia Prosperindo Trans Tbk. --M7---1 84 84 0 0.00 3 8,000 672,000 1 126 BRAM Indo Kordsa Tbk. --U4---1 4,980 4,980 0 0.00 0 0 0 1 127 BRIS Bank BRIsyariah Tbk. --M8---1 248 248 0 0.00 2,721 26,380,600 6,668,880,200 1 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 11 19,600 980,000 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 1,210 1,220 10 0.83 13,217 98,382,400 121,364,691,000 1 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 665 665 0 0.00 3,658 28,703,400 19,171,090,000 1 132 BSIM Bank Sinarmas Tbk. --U8---1 474 500 26 5.49 9 3,400 1,616,800 1 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,295 1,205 -90 -6.95 39 32,000 38,630,000 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---2 150 148 -2 -1.33 6 4,200 616,300 2 138 BTPN Bank BTPN Tbk. --U8---1 1,830 1,855 25 1.37 37 43,300 80,313,500 1 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,320 2,370 50 2.16 8,900 27,668,600 66,285,870,000 1 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 89 89 0 0.00 23 91,300 8,111,900 1 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 975 975 0 0.00 14 14,100 13,613,000 2 142 BULL Buana Lintas Lautan Tbk. --M7---1 200 200 0 0.00 1,220 78,150,400 15,835,544,700 1 143 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 87 1,444,900 72,245,000 2 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 58 58 0 0.00 6 4,800 270,000 2 145 BVIC Bank Victoria International Tbk. --U8---1 60 60 0 0.00 13 106,200 6,426,900 1 146 BWPT Eagle High Plantations Tbk. --U1---1 77 80 3 3.90 599 18,575,700 1,474,908,300 1 147 BYAN Bayan Resources Tbk. --U2---1 14,500 14,500 0 0.00 0 0 0 1 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 0 0.00 8 462,300 23,115,000 2 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 198 200 2 1.01 131 488,300 97,658,300 1 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 206 206 0 0.00 0 0 0 2 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 326 326 0 0.00 1,080 67,783,000 22,175,781,600 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 0 0.00 82 7,828,700 391,435,700 1 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 0 0.00 0 0 0 2 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 418 400 -18 -4.31 895 3,558,800 1,422,778,400 3 155 CASS Cardig Aero Services Tbk. --U7---2 430 400 -30 -6.98 5 1,600 640,000 2 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 115 119 4 3.48 631 3,750,400 435,025,800 2 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 248 248 0 0.00 31 387,300 96,082,600 2 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,475 1,475 0 0.00 50 67,300 99,633,500 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 54 54 0 0.00 85 1,812,600 97,262,800 2 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 170 170 0 0.00 39 260,100 44,716,300 1 161 CINT Chitose Internasional Tbk. XDU5---2 280 280 0 0.00 7 42,900 11,836,000 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 53 1 1.92 26 80,900 4,250,900 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 2,090 1,945 -145 -6.94 35 11,800 23,254,500 2 166 CLEO Sariguna Primatirta Tbk. --M5K--1 472 478 6 1.27 889 8,995,900 4,306,734,200 1 167 CLPI Colorpak Indonesia Tbk. --U9---2 655 670 15 2.29 7 1,400 939,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,390 1,400 10 0.72 9 3,400 4,726,000 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 2 300 15,000 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---2 252 252 0 0.00 0 0 0 2 173 COCO Wahana Interfood Nusantara Tbk. --U5---2 830 815 -15 -1.81 3 1,200 939,000 2 174 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 2 10,200 510,000 2 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,370 4,500 130 2.97 4,740 12,372,900 55,130,064,000 1 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 1 200 10,000 2 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 3 700 35,000 1 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 338 350 12 3.55 6 250,000 87,500,000 1 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 2 200 10,000 2 180 CSMI Cipta Selera Murni Tbk. --U9---2 177 177 0 0.00 52 580,500 102,174,600 2 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 294 274 -20 -6.80 339 2,937,400 826,107,400 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-1 515 530 15 2.91 2,592 23,456,900 12,408,617,500 1 184 CTTH Citatah Tbk. --U2---2 50 50 0 0.00 5 6,500 325,000 2 185 DADA Diamond Citra Propertindo Tbk. --U6---2 216 218 2 0.93 653 15,077,600 3,215,404,600 2 186 DART Duta Anggada Realty Tbk. --U6---1 270 298 28 10.37 1 100 29,800 1 187 DAYA Duta Intidaya Tbk. --U9---2 600 600 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. --U7---2 108 104 -4 -3.70 422 3,571,100 372,153,500 2 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,840 1,845 5 0.27 7 9,300 17,136,000 2 190 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 1 100 5,000 1 191 DFAM Dafam Property Indonesia Tbk. --U9---2 398 374 -24 -6.03 9 2,600 983,400 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 3 400 20,000 1 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 0 0.00 2 1,200 2,040,000 2 194 DILD Intiland Development Tbk. --U6---1 230 222 -8 -3.48 32 266,100 59,288,600 1 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 865 870 5 0.58 36 200,000 173,158,000 2 196 DKFT Central Omega Resources Tbk. --M2---2 96 96 0 0.00 757 9,756,900 963,847,900 2 197 DLTA Delta Djakarta Tbk. --U5---1 4,250 4,000 -250 -5.88 257 332,000 1,323,054,000 1 198 DMAS Puradelta Lestari Tbk. XDM6K--1 150 144 -6 -4.00 3,159 63,344,700 9,307,421,800 1 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 104 106 2 1.92 474 6,871,200 710,361,100 2 200 DMND Diamond Food Indonesia Tbk. --U5---1 955 950 -5 -0.52 20 4,000 3,807,500 1 201 DNAR Bank Oke Indonesia Tbk. --U8---1 222 208 -14 -6.31 3 800 167,800 1 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,540 3,540 0 0.00 4 286,700 1,003,478,000 2 203 DOID Delta Dunia Makmur Tbk. --M2---1 135 134 -1 -0.74 1,863 40,936,500 5,635,790,000 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 76 76 0 0.00 65 362,800 27,150,700 1 207 DSNG Dharma Satya Nusantara Tbk. --M1---1 320 318 -2 -0.62 24 614,200 196,269,200 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---1 430 430 0 0.00 94 196,200 83,654,200 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 2,410 2,250 -160 -6.64 14 13,200 29,725,000 1 212 DWGL Dwi Guna Laksana Tbk. --U9---2 210 212 2 0.95 8 4,200 852,800 2 213 DYAN Dyandra Media International Tbk. --M9---1 50 50 0 0.00 16 38,900 1,945,000 1 214 EAST Eastparc Hotel Tbk. --M9---2 56 56 0 0.00 237 1,492,500 88,502,800 2 215 ECII Electronic City Indonesia Tbk. --U9---2 695 670 -25 -3.60 3 10,400 6,968,000 2 216 EKAD Ekadharma International Tbk. --U3---1 910 915 5 0.55 86 126,100 115,707,000 1 217 ELSA Elnusa Tbk. --M2K--1 212 208 -4 -1.89 1,897 28,062,000 5,897,176,600 1 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 1 100 5,000 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 4,860 4,520 -340 -7.00 31 262,900 1,216,151,000 1 221 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 17 133,700 6,685,000 2 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 118 119 1 0.85 1,118 15,867,600 1,874,417,600 2 223 EPMT Enseval Putera Megatrading Tbk. CDU9---2 1,810 1,875 65 3.59 58 116,000 215,858,000 2 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,235 1,220 -15 -1.21 3,337 18,661,800 23,142,425,500 1 225 ERTX Eratex Djaja Tbk. --U4---2 129 129 0 0.00 1 200 25,800 2 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 155 162 7 4.52 226 2,388,300 387,240,700 2 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 153 154 1 0.65 441 2,034,800 313,114,400 1 228 ESTA Esta Multi Usaha Tbk. --U9---2 103 101 -2 -1.94 185 25,377,700 2,562,843,800 2 229 ESTI Ever Shine Tex Tbk. --U4---1 50 50 0 0.00 1 2,000 100,000 1 230 ETWA Eterindo Wahanatama Tbk --U3---1 51 51 0 0.00 0 0 0 1 231 EXCL XL Axiata Tbk. --M7BX-1 2,380 2,400 20 0.84 8,985 34,528,100 84,594,999,000 1 232 FAST Fast Food Indonesia Tbk. --U9---2 1,065 1,000 -65 -6.10 45 107,600 108,102,500 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---1 119 120 1 0.84 874 14,598,600 1,760,206,800 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---2 115 116 1 0.87 234 816,300 95,098,200 2 237 FISH FKS Multi Agro Tbk. --U9---2 2,660 2,660 0 0.00 0 0 0 2 238 FITT Hotel Fitra International Tbk. --U9---2 55 55 0 0.00 14 21,200 1,126,100 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 85 86 1 1.18 32 58,100 4,970,500 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 1 100 5,000 1 243 FPNI Lotte Chemical Titan Tbk. --U3---2 85 85 0 0.00 36 195,800 16,642,600 2 244 FREN Smartfren Telecom Tbk. --U7---1 100 100 0 0.00 1,838 49,846,400 5,040,372,400 1 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 106 105 -1 -0.94 1 100 10,500 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 52 53 1 1.92 84 160,900 8,510,800 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---2 344 346 2 0.58 2 12,000 4,152,000 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 44,050 44,900 850 1.93 1,786 979,100 43,833,927,500 1 252 GGRP Gunung Raja Paksi Tbk. --U3---2 278 278 0 0.00 4 15,500 4,309,000 2 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,200 1,345 145 12.08 2 300 374,500 1 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 246 230 -16 -6.50 10,318 158,468,400 38,506,470,800 1 255 GJTL Gajah Tunggal Tbk. --M4---1 332 396 64 19.28 5,232 40,893,900 15,678,087,400 1 256 GLOB Global Teleshop Tbk. --U9---2 248 240 -8 -3.23 1 200 48,000 2 257 GLVA Galva Technologies Tbk. --U9---2 194 196 2 1.03 161 173,300 33,301,200 2 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 84 80 -4 -4.76 1,546 23,163,100 1,887,561,200 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---2 181 180 -1 -0.55 6 4,000 723,300 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 1,260 1,260 0 0.00 19 21,500 27,088,500 1 263 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 0 0.00 20 553,900 27,695,000 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 80 80 0 0.00 8 2,300 183,300 2 267 GWSA Greenwood Sejahtera Tbk. --U6---1 91 91 0 0.00 23 87,300 7,490,600 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 0 0 0 1 271 HDIT Hensel Davest Indonesia Tbk. --U9---1 555 520 -35 -6.31 1 200 104,000 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 2,900 2,900 0 0.00 504 871,500 2,531,104,000 1 274 HELI Jaya Trishindo Tbk. --U7---2 199 204 5 2.51 31 41,300 8,373,200 2 275 HERO Hero Supermarket Tbk. --U9---1 900 905 5 0.56 15 118,800 113,120,500 1 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,700 2,700 0 0.00 181 661,600 1,758,404,000 1 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 605 595 -10 -1.65 2 200 116,000 1 278 HKMU HK Metals Utama Tbk. --U9---1 81 83 2 2.47 421 8,866,800 729,744,500 1 279 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,640 1,660 20 1.22 2,639 16,583,900 27,342,227,500 1 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 700 695 -5 -0.71 1,347 17,553,200 12,171,607,000 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 70 70 0 0.00 0 0 0 1 283 HRME Menteng Heritage Realty Tbk. --U9---2 230 230 0 0.00 0 0 0 2 284 HRTA Hartadinata Abadi Tbk. --M5---1 216 218 2 0.93 33 46,700 9,977,800 1 285 HRUM Harum Energy Tbk. --M2K--1 1,270 1,275 5 0.39 34 54,300 69,246,000 1 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 1 2,000 100,000 2 287 IBFN Intan Baruprana Finance Tbk. --U8---2 310 320 10 3.23 5 25,700 8,224,000 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 9,625 9,750 125 1.30 3,432 3,409,000 33,349,240,000 1 290 ICON Island Concepts Indonesia Tbk. --U9---2 56 57 1 1.79 3 18,900 1,077,300 2 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 113 122 9 7.96 140 718,100 85,764,600 1 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 128 135 7 5.47 8 23,500 3,127,500 1 293 IFSH Ifishdeco Tbk. --U2---2 318 300 -18 -5.66 5 10,000 3,000,000 2 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 238 236 -2 -0.84 7 20,800 4,930,400 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 4 10,400 520,000 1 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 290 322 32 11.03 621 5,093,400 1,592,657,800 2 298 IKBI Sumi Indo Kabel Tbk. --U4---2 220 210 -10 -4.55 4 22,900 5,000,000 2 299 IMAS Indomobil Sukses Internasional Tbk. --M4---1 525 530 5 0.95 215 980,000 517,587,500 1 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 139 142 3 2.16 45 523,400 73,761,000 1 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,080 1,080 0 0.00 20 482,400 519,673,500 2 302 INAF Indofarma (Persero) Tbk. --U5---1 1,095 1,090 -5 -0.46 530 1,321,600 1,444,135,500 1 303 INAI Indal Aluminium Industry Tbk. --U3---2 324 330 6 1.85 8 2,400 791,600 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 4 3,200 1,196,800 1 306 INCO Vale Indonesia Tbk. --M2XX-1 3,090 3,000 -90 -2.91 3,349 11,674,900 35,638,868,000 1 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,625 6,525 -100 -1.51 3,246 6,007,600 39,710,495,000 1 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 73 80 7 9.59 176 748,700 57,262,700 2 309 INDR Indo-Rama Synthetics Tbk. --U4---1 1,990 2,090 100 5.03 3 400 806,000 1 310 INDS Indospring Tbk. --M4---1 1,775 1,730 -45 -2.54 7 11,000 19,074,000 1 311 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 0 0 0 2 312 INDY Indika Energy Tbk. XDM2K--1 740 755 15 2.03 1,110 4,671,100 3,518,880,500 1 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,100 5,150 50 0.98 1,157 2,303,100 11,944,132,500 1 314 INOV Inocycle Technology Group Tbk. --M3---2 294 308 14 4.76 9 2,000 595,200 2 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 56 54 -2 -3.57 34 371,800 20,055,700 1 316 INPP Indonesian Paradise Property Tbk. --U9---2 700 700 0 0.00 28 25,700 17,859,500 2 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,630 3,670 40 1.10 313 895,700 3,272,957,000 2 318 INRU Toba Pulp Lestari Tbk. --U3---2 920 920 0 0.00 1 100 92,000 2 319 INTA Intraco Penta Tbk. --U9---2 260 242 -18 -6.92 29 195,000 47,279,600 2 320 INTD Inter Delta Tbk --U9---2 250 234 -16 -6.40 3 9,600 2,246,400 2 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,600 11,400 800 7.55 2,999 2,673,100 29,814,760,000 1 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 306 334 28 9.15 1,281 9,944,500 3,214,338,800 2 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 180 179 -1 -0.56 13 32,300 5,778,100 2 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 62 62 0 0.00 14 20,200 1,245,400 1 325 IPTV MNC Vision Networks Tbk. --U9---1 398 404 6 1.51 12,205 12,050,400 4,832,578,000 1 326 IRRA Itama Ranoraya Tbk. --U9---2 545 545 0 0.00 353 4,347,900 2,375,942,000 2 327 ISAT Indosat Tbk. --M7K--1 2,050 2,110 60 2.93 3,459 12,567,000 26,526,072,000 1 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 124 125 1 0.81 252 1,788,000 225,626,600 1 329 ITIC Indonesian Tobacco Tbk. --U5---2 2,280 2,380 100 4.39 3,222 4,332,300 10,157,553,000 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 7,875 7,800 -75 -0.95 2,540 2,367,400 18,689,897,500 1 332 JAST Jasnita Telekomindo Tbk. --U7---2 109 102 -7 -6.42 317 1,665,600 170,549,700 2 333 JAWA Jaya Agra Wattie Tbk. --U1---1 60 61 1 1.67 6 3,700 231,600 1 334 JAYA Armada Berjaya Trans Tbk. --U7---2 58 61 3 5.17 16 44,800 2,620,600 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---2 590 550 -40 -6.78 5 63,700 37,571,000 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---2 232 218 -14 -6.03 24 1,050,400 229,000,000 2 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 920 925 5 0.54 3,136 19,989,100 18,559,500,000 1 342 JRPT Jaya Real Property Tbk. --M6K--1 408 418 10 2.45 123 656,500 273,522,200 1 343 JSKY Sky Energy Indonesia Tbk. --U4---1 88 87 -1 -1.14 301 1,637,400 144,865,600 1 344 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,640 3,800 160 4.40 6,578 24,201,200 89,175,732,000 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---2 770 765 -5 -0.65 17 131,300 101,048,000 2 347 KAEF Kimia Farma Tbk. --M5---1 1,295 1,300 5 0.39 868 2,206,800 2,847,778,500 1 348 KARW ICTSI Jasa Prima Tbk. --U7---2 53 50 -3 -5.66 30 618,200 30,932,200 2 349 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 0 0.00 41 423,400 21,220,000 2 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 296 306 10 3.38 5,539 53,639,000 16,311,116,000 2 351 KBLI KMI Wire & Cable Tbk. --M4K--1 404 412 8 1.98 433 4,415,400 1,814,600,000 1 352 KBLM Kabelindo Murni Tbk. --U4---2 338 328 -10 -2.96 35 23,400 7,515,800 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---2 720 730 10 1.39 8 12,100 8,632,500 2 356 KEEN Kencana Energi Lestari Tbk. --M7---1 318 300 -18 -5.66 125 2,135,800 633,275,000 1 357 KEJU Mulia Boga Raya Tbk. --U5---2 720 720 0 0.00 15 7,300 5,204,500 2 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 0 0.00 5 4,700 235,000 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---1 134 135 1 0.75 191 1,586,200 214,883,200 1 361 KINO Kino Indonesia Tbk. --M5---1 2,700 2,700 0 0.00 402 712,700 1,942,626,000 1 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 188 188 0 0.00 1 800 150,400 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---1 190 185 -5 -2.63 6 1,300 240,700 1 365 KLBF Kalbe Farma Tbk. --M5BX-1 1,400 1,385 -15 -1.07 3,961 33,331,300 46,807,103,500 1 366 KMTR Kirana Megatara Tbk. --U3---2 278 262 -16 -5.76 7 10,300 2,858,800 2 367 KOBX Kobexindo Tractors Tbk. --U9---1 89 90 1 1.12 32 102,700 9,224,200 1 368 KOIN Kokoh Inti Arebama Tbk --U9---2 120 120 0 0.00 0 0 0 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 14 32,300 17,646,000 2 371 KOTA DMS Propertindo Tbk. --U6---1 480 470 -10 -2.08 127 5,017,000 2,369,978,200 1 372 KPAL Steadfast Marine Tbk. --U4---1 70 68 -2 -2.86 196 880,400 60,049,300 1 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 10 42,700 2,135,000 2 374 KPIG MNC Land Tbk. --M9---2 113 114 1 0.88 42 764,400 86,930,200 2 375 KRAH Grand Kartech Tbk. --U4---2 460 460 0 0.00 0 0 0 2 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 174 175 1 0.57 257 2,006,600 353,230,800 1 377 KREN Kresna Graha Investama Tbk. --U9---1 126 121 -5 -3.97 637 3,106,100 381,188,200 1 378 LAND Trimitra Propertindo Tbk. --U6---2 224 210 -14 -6.25 25 20,300 4,263,000 2 379 LAPD Leyand International Tbk. --U7---2 50 50 0 0.00 1 30,000 1,500,000 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 3 300 15,000 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 2,650 2,650 0 0.00 450 235,300 624,313,000 1 385 LION Lion Metal Works Tbk. --U3---1 224 228 4 1.79 16 20,700 4,708,800 1 386 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 0 0.00 4 600 30,000 2 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 82 84 2 2.44 2 800 67,200 2 388 LMSH Lionmesh Prima Tbk. --U3---2 238 238 0 0.00 0 0 0 2 389 LPCK Lippo Cikarang Tbk --U6---1 635 655 20 3.15 184 692,700 459,418,000 1 390 LPGI Lippo General Insurance Tbk. --U8---1 3,460 3,700 240 6.94 4 600 2,140,000 1 391 LPIN Multi Prima Sejahtera Tbk --U4---2 177 238 61 34.46 6 3,500 602,100 2 392 LPKR Lippo Karawaci Tbk. --M6K--1 145 145 0 0.00 1,070 11,495,600 1,683,897,600 1 393 LPLI Star Pacific Tbk --U9---2 69 66 -3 -4.35 1 4,800 316,800 2 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,250 1,525 275 22.00 17,689 101,450,400 147,306,183,500 1 395 LPPS Lippo Securities Tbk. --U8---2 75 76 1 1.33 6 13,400 1,015,400 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--1 730 775 45 6.16 3,101 25,109,400 19,132,862,000 1 398 LTLS Lautan Luas Tbk. --U9---1 408 418 10 2.45 13 18,000 7,514,400 1 399 LUCK Sentral Mitra Informatika Tbk. --U9---2 350 346 -4 -1.14 80 94,400 32,704,400 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 1 100 5,000 2 402 MAIN Malindo Feedmill Tbk. --M3K--1 545 555 10 1.83 754 5,203,200 2,887,981,000 1 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 8 9,800 490,000 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 2,440 100 4.27 347 750,600 1,803,940,000 2 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,680 1,680 0 0.00 0 0 0 2 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 695 740 45 6.47 2,374 38,612,500 27,920,079,500 1 408 MARI Mahaka Radio Integra Tbk. --M9---2 136 137 1 0.74 9 30,700 4,206,200 2 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 346 350 4 1.16 67 761,800 262,864,400 1 410 MASA Multistrada Arah Sarana Tbk. --U4---1 384 420 36 9.38 3 1,200 494,800 1 411 MAYA Bank Mayapada Internasional Tbk. --U8---1 5,600 6,500 900 16.07 7 1,300 8,270,000 1 412 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,600 1,600 0 0.00 8 3,500 5,595,500 2 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 320 320 0 0.00 166 1,227,300 392,707,400 1 414 MBTO Martina Berto Tbk. --U5---1 58 54 -4 -6.90 65 207,500 11,548,800 1 415 MCAS M Cash Integrasi Tbk. --U9---2 895 850 -45 -5.03 72 100,200 88,145,500 2 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 107 112 5 4.67 644 5,824,700 650,945,500 1 417 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 1 5,000 250,000 1 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,220 1,210 -10 -0.82 2,968 46,608,000 56,646,705,500 2 419 MDKI Emdeki Utama Tbk. XDU3---2 130 127 -3 -2.31 34 78,400 10,158,100 2 420 MDLN Modernland Realty Tbk. --M6---1 61 57 -4 -6.56 656 73,163,800 4,170,337,400 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--1 490 480 -10 -2.04 2,941 42,140,400 20,652,288,600 1 423 MEGA Bank Mega Tbk. --U8---1 6,300 6,300 0 0.00 2 400 2,520,000 1 424 MERK Merck Tbk. --U5---2 2,070 2,070 0 0.00 28 8,600 17,520,000 2 425 META Nusantara Infrastructure Tbk. --U7---1 90 91 1 1.11 646 3,083,900 287,468,300 1 426 MFIN Mandala Multifinance Tbk. --U8---2 1,015 965 -50 -4.93 37 72,400 69,140,500 2 427 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 580 545 -35 -6.03 39 35,200 19,140,500 2 428 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 429 MGRO Mahkota Group Tbk. --M1K--1 680 690 10 1.47 76 1,268,700 864,319,500 1 430 MICE Multi Indocitra Tbk. --U9---2 318 318 0 0.00 2 10,100 3,212,000 2 431 MIDI Midi Utama Indonesia Tbk. --U9---2 1,400 1,400 0 0.00 2 100,000 140,000,000 2 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,990 2,030 40 2.01 2,099 6,215,800 12,444,703,500 1 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 10 38,400 1,920,000 2 434 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 3 400 20,000 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 1 100 5,000 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 10,075 50 0.50 15 35,200 354,635,000 1 439 MLIA Mulia Industrindo Tbk --U3---2 520 500 -20 -3.85 173 4,491,000 2,313,147,500 2 440 MLPL Multipolar Tbk. --M9---1 51 52 1 1.96 446 19,197,000 1,015,213,600 1 441 MLPT Multipolar Technology Tbk. --U9---1 388 420 32 8.25 33 116,700 46,217,000 1 442 MMLP Mega Manunggal Property Tbk. --M6---2 139 139 0 0.00 16 150,200 20,642,800 2 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 845 830 -15 -1.78 13,073 69,526,900 58,213,947,500 1 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 1,135 35 3.18 8 5,000 5,675,000 2 445 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 545 530 -15 -2.75 563 2,042,800 1,112,448,000 1 446 MPOW Megapower Makmur Tbk. --U7---2 63 63 0 0.00 73 193,200 12,235,500 2 447 MPPA Matahari Putra Prima Tbk. --U9---1 108 117 9 8.33 1,588 12,645,500 1,480,847,800 1 448 MPRO Maha Properti Indonesia Tbk. --U6---2 720 720 0 0.00 2 300 216,000 2 449 MRAT Mustika Ratu Tbk. --U5---1 125 124 -1 -0.80 13 19,600 2,428,800 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---2 318 318 0 0.00 27 223,200 70,949,800 2 452 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,000 0 0.00 2 3,000 3,000,000 1 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,180 1,190 10 0.85 452 750,700 889,017,000 1 454 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 455 MTLA Metropolitan Land Tbk. --U6---1 378 378 0 0.00 0 0 0 1 456 MTPS Meta Epsi Tbk. --U7---2 206 192 -14 -6.80 57 137,400 27,285,200 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 15 33,900 1,726,400 2 460 MYOH Samindo Resources Tbk. --U2---1 1,010 1,000 -10 -0.99 97 89,300 89,026,000 1 461 MYOR Mayora Indah Tbk. --M5KB-1 2,130 2,130 0 0.00 670 2,405,600 5,125,169,000 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 50 50 0 0.00 3 6,100 305,200 1 465 NASA Ayana Land International Tbk. --U9---2 185 185 0 0.00 0 0 0 2 466 NATO Nusantara Properti Internasional Tbk. --U9---2 440 410 -30 -6.82 58 100,500 41,375,800 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 1,805 1,680 -125 -6.93 8 1,900 3,218,000 2 469 NICK Charnic Capital Tbk. --U9---2 338 338 0 0.00 0 0 0 2 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 422 428 6 1.42 406 1,389,900 594,057,200 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 2 200 27,700 2 473 NISP Bank OCBC NISP Tbk. --U8---1 700 705 5 0.71 7 5,800 4,172,000 1 474 NOBU Bank Nationalnobu Tbk. --U8---1 840 805 -35 -4.17 2 500 402,500 1 475 NRCA Nusa Raya Cipta Tbk. --U6---1 268 284 16 5.97 67 1,047,500 296,164,600 1 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 477 NZIA Nusantara Almazia Tbk. --U6---1 125 134 9 7.20 8 1,100 149,700 1 478 OASA Protech Mitra Perkasa Tbk. --U7---2 386 384 -2 -0.52 1 100 38,400 2 479 OCAP Onix Capital Tbk. --U9---2 118 158 40 33.90 3 6,700 793,900 2 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 78 76 -2 -2.56 469 5,815,800 450,069,700 2 481 OMRE Indonesia Prima Property Tbk --U6---2 338 340 2 0.59 1 100 34,000 2 482 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 90 90 0 0.00 48 367,200 33,048,000 2 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 4 400 20,000 1 484 PALM Provident Agro Tbk. --U1---2 180 180 0 0.00 1 400 72,000 2 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 70 69 -1 -1.43 246 2,451,100 171,888,500 1 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 69 69 0 0.00 7 1,000 65,900 2 487 PANR Panorama Sentrawisata Tbk. --U9---1 50 56 6 12.00 336 9,964,400 547,989,600 1 488 PANS Panin Sekuritas Tbk. --U8---1 755 745 -10 -1.32 96 3,620,200 2,682,725,000 1 489 PBID Panca Budi Idaman Tbk. --U3---1 905 895 -10 -1.10 8 9,400 8,509,500 1 490 PBRX Pan Brothers Tbk. --M4---1 176 184 8 4.55 127 636,100 114,522,700 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---2 218 220 2 0.92 4 900 194,600 2 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 470 444 -26 -5.53 4 400 182,200 2 494 PEGE Panca Global Kapital Tbk. --U9---2 178 174 -4 -2.25 3 2,800 487,900 2 495 PEHA Phapros Tbk. --U5---2 1,070 1,070 0 0.00 26 12,300 13,147,000 2 496 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 860 895 35 4.07 15,859 332,702,600 295,443,399,500 1 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 85 89 4 4.71 7 800 71,100 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---2 214 200 -14 -6.54 69 395,900 80,135,000 2 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 408 426 18 4.41 67 154,100 64,703,200 1 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 0 0 0 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 2,280 2,300 20 0.88 8 18,800 43,160,000 1 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 129 129 0 0.00 12 232,000 29,928,200 2 505 PNBN Bank Pan Indonesia Tbk --M8K--1 715 735 20 2.80 284 2,651,300 1,943,200,500 1 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 3 2,600 130,000 1 507 PNIN Paninvest Tbk. --U8---1 840 840 0 0.00 20 58,100 48,953,000 1 508 PNLF Panin Financial Tbk. --M8K--1 176 177 1 0.57 335 6,502,200 1,152,376,700 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 74 73 -1 -1.35 27 143,600 9,910,400 2 511 POLI Pollux Investasi Internasional Tbk. --U6---2 1,145 1,065 -80 -6.99 6 22,000 23,430,000 2 512 POLL Pollux Properti Indonesia Tbk. --U6---1 6,950 7,850 900 12.95 709 392,000 2,870,937,500 1 513 POLU Golden Flower Tbk. --U4---2 635 645 10 1.57 35 31,900 22,198,000 2 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 0 0.00 10 119,000 5,950,000 2 515 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 9 24,000 1,200,000 2 516 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 486 600 114 23.46 1 100 60,000 2 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 2 200 10,000 2 518 POWR Cikarang Listrindo Tbk. --M7---2 600 600 0 0.00 363 1,789,500 1,075,596,500 2 519 PPRE PP Presisi Tbk. --U7---1 147 153 6 4.08 2,940 17,502,700 2,647,872,200 1 520 PPRO PP Properti Tbk. --U6K--1 50 50 0 0.00 385 16,802,900 845,654,400 1 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 155 158 3 1.94 4 1,300 193,400 1 522 PRDA Prodia Widyahusada Tbk. XDU9---1 3,190 3,160 -30 -0.94 35 19,600 62,501,000 1 523 PRIM Royal Prima Tbk. --U9---2 280 290 10 3.57 3 300 87,000 2 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 188 190 2 1.06 2,283 17,316,400 3,259,551,500 2 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 131 130 -1 -0.76 3 600 78,600 2 526 PSGO Palma Serasih Tbk. --U1---2 105 105 0 0.00 16 30,900 3,235,600 2 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 0 0.00 2 200 10,000 2 528 PSSI Pelita Samudera Shipping Tbk. --U7---1 141 141 0 0.00 16 34,800 4,896,500 1 529 PTBA Bukit Asam Tbk. --M2BX-1 2,060 2,050 -10 -0.49 9,754 38,337,600 79,926,072,000 1 530 PTIS Indo Straits Tbk. --U7---1 86 111 25 29.07 9 5,000 565,300 1 531 PTPP PP (Persero) Tbk. --M6XX-1 665 685 20 3.01 4,132 58,298,300 40,505,246,500 1 532 PTPW Pratama Widya Tbk. --U7---2 785 870 85 10.83 611 11,292,900 9,653,068,500 2 533 PTRO Petrosea Tbk. XDM2---1 1,240 1,285 45 3.63 378 929,800 1,196,284,500 1 534 PTSN Sat Nusapersada Tbk --M4---1 164 179 15 9.15 265 1,706,900 298,410,200 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 81 76 -5 -6.17 6,748 30,516,300 2,376,315,300 2 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 100 99 -1 -1.00 207 1,453,300 144,171,800 1 539 PWON Pakuwon Jati Tbk. --M6B3-1 356 360 4 1.12 4,189 90,074,300 32,546,115,800 1 540 PYFA Pyridam Farma Tbk --U5---2 226 240 14 6.19 29 307,100 71,542,600 2 541 PZZA Sarimelati Kencana Tbk. --U9---1 675 705 30 4.44 244 648,900 453,471,000 1 542 RAJA Rukun Raharja Tbk. --M7---1 96 96 0 0.00 403 2,829,600 270,272,500 1 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 565 625 60 10.62 6,000 51,763,700 31,752,981,000 1 544 RANC Supra Boga Lestari Tbk. --U9---1 350 374 24 6.86 44 930,800 340,285,200 1 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 5 250,000 12,500,000 1 546 RDTX Roda Vivatex Tbk --U6---1 5,750 5,750 0 0.00 0 0 0 1 547 REAL Repower Asia Indonesia Tbk. --U6---2 53 50 -3 -5.66 3,260 118,593,300 5,943,091,900 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---1 109 108 -1 -0.92 28 76,000 7,771,800 1 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 210 206 -4 -1.90 15 14,400 2,882,700 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---2 426 428 2 0.47 128 480,900 205,570,800 2 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 278 278 0 0.00 2 1,500 417,000 1 554 RODA Pikko Land Development Tbk. --U6---2 50 50 0 0.00 8 164,000 8,200,000 2 555 RONY Aesler Grup Internasional Tbk. --U9---2 206 256 50 24.27 309 763,100 189,809,600 2 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,195 1,180 -15 -1.26 217 1,391,300 1,675,814,500 1 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 200 186 -14 -7.00 34 71,500 13,333,400 2 558 SAFE Steady Safe Tbk --U7---2 187 188 1 0.53 60 266,300 50,078,000 2 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 135 135 0 0.00 6 9,500,600 1,235,083,000 2 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 400 424 24 6.00 182 894,700 369,020,200 1 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,175 1,460 285 24.26 4 1,100 1,324,500 2 562 SATU Kota Satu Properti Tbk. --U6---2 53 50 -3 -5.66 2 3,200 160,000 2 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 127 127 0 0.00 629 7,501,400 948,175,500 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-1 790 800 10 1.27 2,317 30,620,700 24,423,104,500 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 2 20,000 1,000,000 2 568 SDPC Millennium Pharmacon International Tbk. --U9---1 98 98 0 0.00 9 7,200 695,000 1 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. CDU8---1 1,045 975 -70 -6.70 34 22,500 22,076,500 1 570 SFAN Surya Fajar Capital Tbk. --U9---2 695 690 -5 -0.72 6 1,900 1,311,000 2 571 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,490 -10 -0.40 21 22,400 55,503,000 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---2 670 665 -5 -0.75 70 329,600 218,724,500 2 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,260 1,245 -15 -1.19 1,544 7,146,700 8,968,048,000 1 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,275 5,375 100 1.90 152 85,000 452,182,500 1 576 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 577 SIMP Salim Ivomas Pratama Tbk. --M1---1 214 222 8 3.74 584 5,999,700 1,324,828,800 1 578 SINI Singaraja Putra Tbk. --U3---2 1,285 1,285 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---2 264 264 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---2 490 510 20 4.08 41 372,600 188,771,000 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 5,075 75 1.50 57 264,900 1,339,127,500 2 585 SMAR Smart Tbk. --U1---2 2,930 3,000 70 2.39 8 4,700 13,994,000 2 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 300 306 6 2.00 765 7,264,700 2,205,633,600 1 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,095 1,065 -30 -2.74 56 38,000 40,558,000 1 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 78 85 7 8.97 2 2,700 229,500 2 589 SMDR Samudera Indonesia Tbk. --U7---1 152 150 -2 -1.32 32 474,300 72,066,600 1 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,450 8,000 550 7.38 4,843 14,602,900 116,249,430,000 1 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 180 0 0.00 4 10,800 1,897,000 1 592 SMMA Sinarmas Multiartha Tbk. --U8---1 11,600 11,600 0 0.00 2 200 2,320,000 1 593 SMMT Golden Eagle Energy Tbk. --U2---2 81 85 4 4.94 4 500 42,600 2 594 SMRA Summarecon Agung Tbk. --M6K--1 432 460 28 6.48 3,912 43,460,700 19,473,312,400 1 595 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 596 SMSM Selamat Sempurna Tbk. --U4K--1 1,155 1,100 -55 -4.76 665 3,043,000 3,531,290,000 1 597 SOCI Soechi Lines Tbk. --M7---1 138 135 -3 -2.17 818 8,230,700 1,111,743,700 1 598 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 5,000 0 0.00 1 100 500,000 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---1 280 276 -4 -1.43 4 400 109,400 1 602 SPTO Surya Pertiwi Tbk. --M9K--2 555 540 -15 -2.70 21 204,200 113,259,000 2 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 196 200 4 2.04 234 3,346,300 667,065,200 2 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 138 129 -9 -6.52 126 600,500 78,306,200 1 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 159 159 0 0.00 1,147 14,630,000 2,327,182,700 1 606 SRSN Indo Acidatama Tbk --U3---1 54 55 1 1.85 93 1,457,400 79,770,500 1 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,900 2,880 -20 -0.69 92 73,200 212,690,000 2 608 SSIA Surya Semesta Internusa Tbk. --M6K--1 298 296 -2 -0.67 1,290 12,282,700 3,671,531,200 1 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 895 885 -10 -1.12 223 360,300 322,015,000 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---1 139 135 -4 -2.88 15 238,800 31,328,900 1 612 STTP Siantar Top Tbk. --U5---2 10,625 9,900 -725 -6.82 6 3,200 31,680,000 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 2,840 2,890 50 1.76 18 155,600 449,654,000 2 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 93 90 -3 -3.23 69 713,400 66,662,500 2 618 TALF Tunas Alfin Tbk. --U3---2 246 268 22 8.94 1 100 26,800 2 619 TAMA Lancartama Sejati Tbk. --U6---2 174 174 0 0.00 25 44,400 7,460,100 2 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 137 128 -9 -6.57 4 2,700 345,600 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 2 200 10,000 1 623 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,140 1,120 -20 -1.75 2,640 48,092,200 54,326,764,500 1 624 TBLA Tunas Baru Lampung Tbk. --M5---1 535 570 35 6.54 519 3,881,300 2,163,064,500 1 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 650 605 -45 -6.92 7 2,800 1,701,000 2 626 TCID Mandom Indonesia Tbk. XDU5---1 8,450 8,275 -175 -2.07 21 39,200 325,457,500 1 627 TCPI Transcoal Pacific Tbk. --U7---2 4,750 5,000 250 5.26 6,952 11,259,500 55,604,154,500 2 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 92 108 16 17.39 2,798 32,591,900 3,276,686,400 1 629 TEBE Dana Brata Luhur Tbk. --M7---2 1,620 1,620 0 0.00 0 0 0 2 630 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 115 114 -1 -0.87 1,164 27,098,400 3,133,613,300 1 631 TFAS Telefast Indonesia Tbk. --U9---2 157 157 0 0.00 4 4,800 753,600 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 6,200 7,100 900 14.52 8 1,700 11,145,000 2 634 TGRA Terregra Asia Energy Tbk. --U7---1 71 71 0 0.00 172 697,900 50,114,500 1 635 TIFA Tifa Finance Tbk. --U8---2 192 195 3 1.56 1 100 19,500 2 636 TINS Timah Tbk. --M2K--1 505 492 -13 -2.57 2,531 26,651,800 13,423,163,200 1 637 TIRA Tira Austenite Tbk --U9---2 276 276 0 0.00 9 8,300 2,302,000 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 4,820 4,820 0 0.00 1,749 1,659,100 8,050,108,000 1 640 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,190 3,220 30 0.94 7,332 58,473,100 188,957,404,000 1 641 TMAS Temas Tbk. --M7---1 92 93 1 1.09 415 1,202,700 112,442,100 1 642 TMPO Tempo Intimedia Tbk. --U9---2 141 133 -8 -5.67 1 100 13,300 2 643 TNCA Trimuda Nuansa Citra Tbk. --U7---2 260 260 0 0.00 1 100 26,000 2 644 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 334 0 0.00 1 100 33,400 1 645 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 5 13,400 670,000 1 646 TOTL Total Bangun Persada Tbk. --M6---1 270 278 8 2.96 252 1,694,700 467,604,400 1 647 TOTO Surya Toto Indonesia Tbk. --U3---2 212 232 20 9.43 10 21,200 4,683,200 2 648 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 885 880 -5 -0.56 4,676 83,125,600 72,968,399,000 1 649 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,000 7,450 -550 -6.88 1,596 4,326,700 33,853,392,500 2 650 TPMA Trans Power Marine Tbk. --U7---2 226 226 0 0.00 9 11,100 2,460,200 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---1 107 120 13 12.15 13 9,800 1,130,600 1 654 TRIN Perintis Triniti Properti Tbk. --U6---2 258 254 -4 -1.55 593 12,961,500 3,337,661,800 2 655 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 656 TRIS Trisula International Tbk. --U4---2 256 256 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---2 101 101 0 0.00 19 89,600 9,049,600 2 659 TRUS Trust Finance Indonesia Tbk --U8---2 270 252 -18 -6.67 2 200 52,000 2 660 TSPC Tempo Scan Pacific Tbk. --U5---1 1,190 1,200 10 0.84 17 8,600 10,319,500 1 661 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,110 3,100 -10 -0.32 6 4,300 13,299,000 2 662 TURI Tunas Ridean Tbk. --U9---1 1,210 1,390 180 14.88 5 76,100 97,299,000 1 663 UCID Uni-Charm Indonesia Tbk. --U4---1 1,620 1,575 -45 -2.78 621 972,700 1,522,762,500 1 664 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,450 1,490 40 2.76 417 2,732,900 4,026,828,500 1 665 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,000 3,100 100 3.33 2 200 620,000 1 666 UNIT Nusantara Inti Corpora Tbk --U4---2 141 137 -4 -2.84 3 1,300 182,900 2 667 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 52 52 0 0.00 50 1,552,700 79,215,300 1 668 UNTR United Tractors Tbk. --M9BX-1 15,825 15,725 -100 -0.63 3,313 3,087,700 49,191,862,500 1 669 UNVR Unilever Indonesia Tbk. --M5BX-1 8,050 8,075 25 0.31 4,895 8,239,200 67,018,615,000 1 670 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,690 1,690 0 0.00 11 46,500 78,564,000 2 671 VICO Victoria Investama Tbk. --U8---1 97 97 0 0.00 0 0 0 1 672 VINS Victoria Insurance Tbk. --U8---2 117 111 -6 -5.13 26 21,400 2,353,900 2 673 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 2 10,100 505,000 1 674 VOKS Voksel Electric Tbk. --U4---1 260 266 6 2.31 11 2,900 764,400 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. --M6K--1 167 172 5 2.99 2,869 51,551,400 8,883,435,900 1 678 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 79 80 1 1.27 151 907,200 71,792,300 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---1 128 126 -2 -1.56 456 4,219,300 531,057,000 1 681 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 935 985 50 5.35 7,806 93,382,000 91,767,206,000 1 682 WINS Wintermar Offshore Marine Tbk. --U7---1 74 73 -1 -1.35 8 1,020,200 75,400,400 1 683 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 189 192 3 1.59 33 98,200 18,838,600 1 684 WOOD Integra Indocabinet Tbk. --M5K--1 330 326 -4 -1.21 1,280 21,076,900 7,020,998,400 1 685 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 0 0.00 4 800 40,000 2 686 WSBP Waskita Beton Precast Tbk. --M3K--1 159 168 9 5.66 3,285 87,521,800 14,443,172,100 1 687 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 600 615 15 2.50 4,899 62,660,800 38,863,238,500 1 688 WTON Wijaya Karya Beton Tbk. --M3K--1 236 242 6 2.54 1,347 15,595,600 3,778,883,000 1 689 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 3 300 15,000 2 690 YPAS Yanaprima Hastapersada Tbk --U3---2 428 448 20 4.67 1 100 44,800 2 691 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 188 198 10 5.32 1 100 19,800 2 692 ZBRA Zebra Nusantara Tbk --U9---2 50 50 0 0.00 0 0 0 2 693 ZINC Kapuas Prima Coal Tbk. --U2---2 134 140 6 4.48 1,978 169,744,000 22,762,272,300 2 694 ZONE Mega Perintis Tbk. --U4---2 418 418 0 0.00 43 140,000 58,520,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------