STOCK QUOTATION ------------------- DATE : Wednesday, 27 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 6,825 6,975 150 2.20 2,104 3,214,700 22,141,395,000 1 2 ABBA Mahaka Media Tbk. --U9---2 50 50 0 0.00 42 285,700 14,285,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,500 5,750 250 4.55 1 100 575,000 2 4 ABMM ABM Investama Tbk. --U9---1 1,495 1,495 0 0.00 0 0 0 1 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,360 1,385 25 1.84 4,770 13,720,000 18,826,128,500 1 6 ACST Acset Indonusa Tbk. --U6---1 244 242 -2 -0.82 81 462,100 112,552,400 1 7 ADES Akasha Wira International Tbk. --U5---2 815 875 60 7.36 92 222,600 195,482,000 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 510 515 5 0.98 1,937 20,719,900 10,587,279,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,475 6,550 75 1.16 153 79,500 519,680,000 1 10 ADMG Polychem Indonesia Tbk --U3---1 92 90 -2 -2.17 439 2,187,500 195,762,700 1 11 ADRO Adaro Energy Tbk. --M2BX-1 1,000 1,000 0 0.00 6,638 47,426,900 47,520,287,000 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 488 488 0 0.00 3 1,100 537,800 2 13 AGII Aneka Gas Industri Tbk. --M3---1 406 418 12 2.96 124 357,400 147,469,400 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 119 122 3 2.52 936 10,301,300 1,262,483,700 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 111 111 0 0.00 1 1,000 111,000 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 0 0.00 9 19,300 965,000 2 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 180 0 0.00 0 0 0 2 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 168 0 0.00 0 0 0 1 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 0 0.00 0 0 0 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 380 380 0 0.00 0 0 0 2 21 AKRA AKR Corporindo Tbk. XDM9XX-1 2,380 2,420 40 1.68 2,288 16,499,300 39,860,087,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 100 100 0 0.00 60 191,400 18,833,500 2 23 ALDO Alkindo Naratama Tbk. --U3---2 424 424 0 0.00 0 0 0 2 24 ALKA Alakasa Industrindo Tbk --U3---2 400 440 40 10.00 2 600 244,000 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 254 238 -16 -6.30 2 400 100,000 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 396 396 0 0.00 0 0 0 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 268 250 -18 -6.72 4 1,300 326,800 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 202 208 6 2.97 9 17,300 3,511,600 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 163 175 12 7.36 12 3,700 625,300 2 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,200 3,090 -110 -3.44 9 6,600 20,100,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 400 0 0.00 0 0 0 2 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,995 1,995 0 0.00 24 106,300 210,878,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. CDM9---1 920 915 -5 -0.54 106 734,200 675,269,000 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 7 32,800 1,640,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 446 416 -30 -6.73 12 12,900 5,390,600 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 530 520 -10 -1.89 3,438 43,519,100 22,719,541,500 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 95 98 3 3.16 13 6,800 661,000 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 975 970 -5 -0.51 4,580 31,384,600 30,270,993,500 2 39 APII Arita Prima Indonesia Tbk. --U9---2 198 198 0 0.00 0 0 0 2 40 APLI Asiaplast Industries Tbk. --U3---1 128 134 6 4.69 2 300 40,200 1 41 APLN Agung Podomoro Land Tbk. --M6K--1 100 100 0 0.00 2,378 48,456,600 4,918,464,400 1 42 ARGO Argo Pantes Tbk --U4---2 825 825 0 0.00 1 100 82,500 2 43 ARII Atlas Resources Tbk. --U2---2 605 735 130 21.49 12 40,400 29,639,000 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---1 398 398 0 0.00 38 362,500 143,597,200 1 47 ARTA Arthavest Tbk --U9---2 410 408 -2 -0.49 5 2,200 883,800 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---2 900 900 0 0.00 17 76,300 69,339,000 2 50 ASBI Asuransi Bintang Tbk. --U8---2 250 250 0 0.00 0 0 0 2 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,115 1,115 0 0.00 0 0 0 1 52 ASGR Astra Graphia Tbk. --U9---1 700 690 -10 -1.43 36 71,600 49,854,500 1 53 ASII Astra International Tbk. --M4BX-1 4,330 4,350 20 0.46 10,691 68,841,200 298,033,483,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 119 116 -3 -2.52 19 35,100 3,920,900 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,090 1,090 0 0.00 15 14,100 15,287,000 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 484 510 26 5.37 967 12,914,100 6,401,070,000 2 57 ASRI Alam Sutera Realty Tbk. --M6---1 111 113 2 1.80 1,979 106,920,900 12,100,243,100 1 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,820 1,815 -5 -0.27 7 1,600 2,866,000 2 59 ASSA Adi Sarana Armada Tbk. --M7K--1 350 338 -12 -3.43 385 9,225,600 3,177,322,800 1 60 ATIC Anabatic Technologies Tbk. --U9---1 800 830 30 3.75 5 500 391,500 1 61 AUTO Astra Otoparts Tbk. --M4---1 765 770 5 0.65 316 638,900 489,289,500 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 0 0.00 1 1,000 50,000 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 2 300 15,000 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 410 416 6 1.46 19 25,600 10,534,400 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 52 52 0 0.00 8 13,100 676,100 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 940 940 0 0.00 5 2,500 2,348,500 2 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 0 0.00 0 0 0 1 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 5 700 35,000 2 69 BATA Sepatu Bata Tbk. --U4---1 590 590 0 0.00 10 5,500 3,194,500 1 70 BAYU Bayu Buana Tbk --U9---2 1,085 1,025 -60 -5.53 8 3,600 3,639,500 2 71 BBCA Bank Central Asia Tbk. --M8B3-1 24,850 24,825 -25 -0.10 17,303 30,350,700 747,448,977,500 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 66 66 0 0.00 7 50,100 3,400,700 2 73 BBKP Bank Bukopin Tbk. --M8---1 149 147 -2 -1.34 1,549 34,482,400 5,048,192,800 1 74 BBLD Buana Finance Tbk. --U8---2 420 420 0 0.00 0 0 0 2 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,090 -5 -0.46 23 1,330,600 1,457,192,500 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,630 3,630 0 0.00 8,310 64,238,200 233,033,243,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,520 2,630 110 4.37 36,836 432,813,000 1,123,239,184,000 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---2 163 163 0 0.00 1,542 17,467,500 2,861,007,000 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 765 780 15 1.96 5,918 68,319,800 53,484,330,500 1 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 222 220 -2 -0.90 3 300 67,200 1 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 177 178 1 0.56 48 112,900 19,634,200 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 5 23,700 1,185,000 2 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,510 2,530 20 0.80 360 1,253,900 3,156,534,000 1 86 BEEF Estika Tata Tiara Tbk. --M1---2 212 226 14 6.60 305 1,871,300 411,416,800 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 6 1,800 90,000 2 88 BELL Trisula Textile Industries Tbk. --U4---2 705 705 0 0.00 1 400 282,000 2 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 244 248 4 1.64 760 5,466,300 1,347,792,800 2 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 100 104 4 4.00 2,776 58,983,400 5,978,052,800 1 91 BFIN BFI Finance Indonesia Tbk. --M8---2 280 298 18 6.43 143 15,094,400 4,542,355,600 2 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 11 2,700 135,000 2 93 BHAT Bhakti Multi Artha Tbk. --U8---2 378 380 2 0.53 1,922 115,326,600 43,610,121,000 2 94 BHIT MNC Investama Tbk. --M9---1 50 50 0 0.00 26 272,600 13,630,000 1 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 198 202 4 2.02 23 42,300 8,520,500 2 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 0 0.00 0 0 0 2 97 BINA Bank Ina Perdana Tbk. --U8---1 1,015 995 -20 -1.97 76 866,700 845,747,500 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 1 1,000 50,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 1 100 5,000 2 100 BIRD Blue Bird Tbk. --M7---1 900 935 35 3.89 595 6,789,400 6,209,013,500 1 101 BISI BISI International Tbk. --U1---1 890 885 -5 -0.56 17 16,200 14,233,000 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 705 725 20 2.84 1,265 4,125,500 2,984,547,000 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 490 496 6 1.22 941 3,649,400 1,800,703,800 1 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 0 0.00 3 1,200 60,000 2 105 BKSL Sentul City Tbk. --U6K--1 50 50 0 0.00 26 112,700 5,635,000 1 106 BKSW Bank QNB Indonesia Tbk. --U8---2 67 65 -2 -2.99 21 70,400 4,627,300 2 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 0 0 0 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---2 490 492 2 0.41 130 144,100 70,427,800 2 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 300 294 -6 -2.00 19 4,500 1,300,400 2 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,100 4,110 10 0.24 9,612 62,164,800 254,728,415,000 1 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 51 51 0 0.00 15 277,900 14,440,500 1 113 BMTR Global Mediacom Tbk. --M9K--1 198 200 2 1.01 1,636 20,267,600 4,040,138,900 1 114 BNBA Bank Bumi Arta Tbk. --U8---1 288 290 2 0.69 11 359,500 103,993,000 1 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 4 400 20,000 2 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 620 625 5 0.81 299 1,185,500 738,143,000 1 117 BNII Bank Maybank Indonesia Tbk. --U8---1 149 149 0 0.00 45 1,630,500 244,070,300 1 118 BNLI Bank Permata Tbk. --M8K--1 1,285 1,285 0 0.00 939 46,350,500 59,348,658,000 1 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,475 1,485 10 0.68 2,397 55,581,800 82,993,645,000 2 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 147 187 40 27.21 92 216,000 34,006,800 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 75 78 3 4.00 1,081 13,648,900 1,059,823,100 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 82 -1 -1.20 5 900 73,600 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---1 290 308 18 6.21 11,647 141,454,800 43,175,141,200 1 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 63 7,445,500 372,275,000 2 129 BRNA Berlina Tbk. --U3---2 1,075 1,075 0 0.00 0 0 0 2 130 BRPT Barito Pacific Tbk. --M3XX-1 1,265 1,270 5 0.40 7,415 32,905,600 41,520,745,500 1 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 650 690 40 6.15 8,035 112,666,100 76,109,147,000 1 132 BSIM Bank Sinarmas Tbk. --U8---1 474 458 -16 -3.38 15 5,700 2,607,200 1 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,215 1,240 25 2.06 15 9,600 11,673,000 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 1,000 50,000 2 136 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. --U3---2 145 140 -5 -3.45 11 23,700 3,341,100 2 138 BTPN Bank BTPN Tbk. --U8---1 1,830 1,840 10 0.55 51 150,100 275,731,000 1 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,360 2,520 160 6.78 12,540 65,336,100 160,541,125,000 1 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 86 87 1 1.16 20 34,500 2,984,500 1 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 960 980 20 2.08 29 45,800 44,078,500 2 142 BULL Buana Lintas Lautan Tbk. --M7---1 222 228 6 2.70 2,353 103,888,200 23,671,872,000 1 143 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 124 7,344,800 367,240,000 2 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 61 61 0 0.00 16 9,300 570,900 2 145 BVIC Bank Victoria International Tbk. --U8---1 67 69 2 2.99 213 1,067,200 73,990,600 1 146 BWPT Eagle High Plantations Tbk. --U1---1 77 79 2 2.60 239 4,794,800 375,802,800 1 147 BYAN Bayan Resources Tbk. --U2---1 14,500 14,500 0 0.00 0 0 0 1 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 0 0.00 7 49,600 2,480,000 2 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 199 199 0 0.00 63 141,100 28,092,000 1 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 200 200 0 0.00 0 0 0 2 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 304 304 0 0.00 713 9,632,100 2,932,777,000 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 0 0.00 323 92,142,000 4,608,324,800 1 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 0 0.00 16 39,300 14,947,800 2 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 472 470 -2 -0.42 1,284 8,850,800 4,076,115,600 3 155 CASS Cardig Aero Services Tbk. --U7---2 232 216 -16 -6.90 72 459,100 99,878,000 2 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 119 116 -3 -2.52 35 202,100 22,651,500 2 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 244 248 4 1.64 27 180,400 44,386,400 2 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,705 1,695 -10 -0.59 33 49,900 84,430,500 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 56 55 -1 -1.79 42 107,000 5,870,800 2 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 176 176 0 0.00 33 227,100 40,028,800 1 161 CINT Chitose Internasional Tbk. XDU5---2 270 268 -2 -0.74 9 55,200 14,510,800 2 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,720 1,720 0 0.00 0 0 0 2 163 CITY Natura City Developments Tbk. --U6---1 51 53 2 3.92 7 88,300 4,505,300 1 164 CKRA Cakra Mineral Tbk. --U2---2 76 76 0 0.00 0 0 0 2 165 CLAY Citra Putra Realty Tbk. --U9---2 1,795 1,900 105 5.85 3 600 1,141,000 2 166 CLEO Sariguna Primatirta Tbk. --M5K--1 466 468 2 0.43 602 5,229,900 2,446,394,400 1 167 CLPI Colorpak Indonesia Tbk. --U9---2 655 655 0 0.00 10 25,300 16,875,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 1,350 -50 -3.57 4 17,800 24,186,000 1 169 CMPP AirAsia Indonesia Tbk. --U7---2 184 184 0 0.00 0 0 0 2 170 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 0 0.00 1 200 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---2 260 260 0 0.00 0 0 0 2 173 COCO Wahana Interfood Nusantara Tbk. --U5---2 790 830 40 5.06 7 2,300 1,736,000 2 174 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 21 2,200 110,000 2 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,860 5,075 215 4.42 5,033 8,577,100 43,124,290,500 1 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 1 500 25,000 2 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 1 100 5,000 1 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 0 0.00 4 367,600 128,660,000 1 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 3 6,100 305,000 2 180 CSMI Cipta Selera Murni Tbk. --U9---2 184 195 11 5.98 67 187,500 35,895,100 2 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 244 244 0 0.00 202 1,766,400 419,026,000 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-1 525 550 25 4.76 4,898 82,240,400 44,819,713,000 1 184 CTTH Citatah Tbk. --U2---2 50 50 0 0.00 1 100 5,000 2 185 DADA Diamond Citra Propertindo Tbk. --U6---2 191 181 -10 -5.24 2,533 20,638,700 3,907,962,200 2 186 DART Duta Anggada Realty Tbk. --U6---1 260 298 38 14.62 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 95 93 -2 -2.11 305 1,880,200 175,803,400 2 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,820 1,820 0 0.00 1 1,800 3,276,000 2 190 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 1 200 10,000 1 191 DFAM Dafam Property Indonesia Tbk. --U9---2 390 400 10 2.56 7 57,100 22,295,000 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 2 200 10,000 1 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 0 0.00 0 0 0 2 194 DILD Intiland Development Tbk. --U6---1 218 216 -2 -0.92 38 76,600 16,465,800 1 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 640 655 15 2.34 790 7,561,700 4,994,359,000 2 196 DKFT Central Omega Resources Tbk. --M2---2 92 92 0 0.00 73 446,200 40,762,500 2 197 DLTA Delta Djakarta Tbk. --U5---1 4,220 4,330 110 2.61 61 26,300 112,692,000 1 198 DMAS Puradelta Lestari Tbk. --M6K--1 135 140 5 3.70 3,154 74,820,400 10,333,466,100 1 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 73 71 -2 -2.74 3,637 32,212,700 2,466,255,900 2 200 DMND Diamond Food Indonesia Tbk. --U5---1 965 960 -5 -0.52 11 5,500 5,263,000 1 201 DNAR Bank Oke Indonesia Tbk. --U8---1 166 160 -6 -3.61 1 100 16,000 1 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,550 3,550 0 0.00 3 700 2,485,000 2 203 DOID Delta Dunia Makmur Tbk. --M2---1 124 126 2 1.61 479 15,966,300 1,998,945,700 1 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 218 218 0 0.00 0 0 0 1 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 84 99 15 17.86 7 5,300 436,400 1 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 72 72 0 0.00 90 158,900 11,564,600 1 207 DSNG Dharma Satya Nusantara Tbk. CDM1---1 310 310 0 0.00 100 2,924,200 901,843,800 1 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 20,975 20,975 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. --U9---1 406 418 12 2.96 57 150,500 62,115,400 1 210 DUTI Duta Pertiwi Tbk --U6---2 4,740 4,740 0 0.00 1 100 474,000 2 211 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,190 0 0.00 40 46,800 102,838,000 1 212 DWGL Dwi Guna Laksana Tbk. --U9---2 240 232 -8 -3.33 3 300 70,200 2 213 DYAN Dyandra Media International Tbk. --M9---1 50 50 0 0.00 9 10,900 545,000 1 214 EAST Eastparc Hotel Tbk. --M9---2 52 51 -1 -1.92 85 947,700 48,954,900 2 215 ECII Electronic City Indonesia Tbk. --U9---2 655 665 10 1.53 6 10,300 6,845,000 2 216 EKAD Ekadharma International Tbk. --U3---1 905 915 10 1.10 61 78,000 70,840,000 1 217 ELSA Elnusa Tbk. --M2K--1 202 199 -3 -1.49 3,110 46,191,300 9,293,550,700 1 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 1 200 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 4,500 4,990 490 10.89 10 8,700 43,413,000 1 221 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 17 112,800 5,640,000 2 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 94 91 -3 -3.19 5,002 142,130,800 13,098,363,500 2 223 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,770 1,740 -30 -1.69 10 33,000 57,368,500 2 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,155 1,230 75 6.49 6,058 30,193,300 36,405,695,500 1 225 ERTX Eratex Djaja Tbk. --U4---2 126 126 0 0.00 0 0 0 2 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 165 166 1 0.61 6 24,800 4,066,000 2 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 149 150 1 0.67 135 2,622,400 392,626,000 1 228 ESTA Esta Multi Usaha Tbk. --U9---2 98 92 -6 -6.12 22 66,300 6,099,600 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 60 66 6 10.00 136 1,494,700 96,382,200 1 231 EXCL XL Axiata Tbk. CDM7BX-1 2,430 2,630 200 8.23 5,599 21,257,300 54,264,544,000 1 232 FAST Fast Food Indonesia Tbk. --U9---2 965 935 -30 -3.11 79 105,900 101,918,500 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---1 173 175 2 1.16 296 2,413,000 415,503,500 1 235 FINN First Indo American Leasing Tbk. --U8---2 50 50 0 0.00 0 0 0 2 236 FIRE Alfa Energi Investama Tbk. --U2---2 120 119 -1 -0.83 252 1,457,400 174,482,300 2 237 FISH FKS Multi Agro Tbk. --U9---2 2,750 2,750 0 0.00 0 0 0 2 238 FITT Hotel Fitra International Tbk. --U9---2 54 54 0 0.00 9 3,800 201,500 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 28 26,900 2,306,400 2 241 FORU Fortune Indonesia Tbk --U9---2 81 81 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 82 89 7 8.54 165 603,200 52,766,000 2 244 FREN Smartfren Telecom Tbk. --U7---1 99 99 0 0.00 1,635 45,663,600 4,474,583,700 1 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 104 104 0 0.00 15 5,010,800 501,102,900 2 246 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 0 0 0 1 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 53 53 0 0.00 25 180,200 9,476,700 2 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,495 1,495 0 0.00 0 0 0 1 249 GEMA Gema Grahasarana Tbk. --U9---2 352 352 0 0.00 0 0 0 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 47,500 47,150 -350 -0.74 4,121 1,245,600 58,820,862,500 1 252 GGRP Gunung Raja Paksi Tbk. --U3---2 274 270 -4 -1.46 10 52,000 14,040,800 2 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,500 1,500 0 0.00 0 0 0 1 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 226 234 8 3.54 5,178 90,431,300 21,282,798,000 1 255 GJTL Gajah Tunggal Tbk. --M4---1 372 380 8 2.15 447 3,721,700 1,405,500,200 1 256 GLOB Global Teleshop Tbk. --U9---2 230 226 -4 -1.74 11 9,600 2,122,800 2 257 GLVA Galva Technologies Tbk. --U9---2 260 258 -2 -0.77 11 12,100 3,093,200 2 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 77 77 0 0.00 479 10,488,300 819,965,900 1 259 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 17,000 0 0.00 0 0 0 2 260 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 181 181 0 0.00 3 2,000 362,000 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 1,285 1,285 0 0.00 129 225,300 287,001,000 1 263 GPRA Perdana Gapuraprima Tbk. --U6---1 51 50 -1 -1.96 64 943,400 47,754,600 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 82 2 2.50 8 2,700 220,100 2 267 GWSA Greenwood Sejahtera Tbk. --U6---1 84 83 -1 -1.19 69 302,300 25,280,600 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---1 450 450 0 0.00 2 200 90,000 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 3,010 3,100 90 2.99 187 601,800 1,842,424,000 1 274 HELI Jaya Trishindo Tbk. --U7---2 174 168 -6 -3.45 4 1,600 268,800 2 275 HERO Hero Supermarket Tbk. --U9---1 900 900 0 0.00 11 24,500 23,565,500 1 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,700 2,750 50 1.85 54 63,300 173,894,000 1 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 530 535 5 0.94 3 10,900 5,778,000 1 278 HKMU HK Metals Utama Tbk. --U9---1 70 69 -1 -1.43 1,126 38,499,700 2,690,615,500 1 279 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,910 1,940 30 1.57 9,185 53,628,900 104,192,383,500 1 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 675 675 0 0.00 706 9,991,100 6,757,764,500 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 78 76 -2 -2.56 8 1,600 122,300 1 283 HRME Menteng Heritage Realty Tbk. --U9---2 186 173 -13 -6.99 58 73,100 12,691,900 2 284 HRTA Hartadinata Abadi Tbk. --M5---1 242 242 0 0.00 178 521,400 125,430,400 1 285 HRUM Harum Energy Tbk. --M2K--1 1,235 1,235 0 0.00 67 189,200 233,216,500 1 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 2 1,100 55,000 2 287 IBFN Intan Baruprana Finance Tbk. --U8---2 320 320 0 0.00 0 0 0 2 288 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 8,200 0 0.00 0 0 0 1 289 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,950 8,325 -625 -6.98 8,686 13,319,000 110,883,080,000 1 290 ICON Island Concepts Indonesia Tbk. --U9---2 54 54 0 0.00 0 0 0 2 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 116 126 10 8.62 180 1,192,000 143,248,300 1 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 137 138 1 0.73 35 209,300 28,707,100 1 293 IFSH Ifishdeco Tbk. --U2---2 262 290 28 10.69 11 2,700 812,800 2 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 238 238 0 0.00 17 32,700 7,808,800 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 3,300 165,000 1 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 356 406 50 14.04 1,249 8,654,400 3,312,868,600 2 298 IKBI Sumi Indo Kabel Tbk. --U4---2 208 210 2 0.96 1 100 21,000 2 299 IMAS Indomobil Sukses Internasional Tbk. --M4---1 510 498 -12 -2.35 151 777,200 388,847,100 1 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 125 130 5 4.00 321 2,842,400 366,455,300 1 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,095 1,100 5 0.46 38 718,600 785,780,500 2 302 INAF Indofarma (Persero) Tbk. --U5---1 950 1,045 95 10.00 2,334 5,406,300 5,547,688,500 1 303 INAI Indal Aluminium Industry Tbk. --U3---2 346 346 0 0.00 18 6,700 2,317,200 2 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 3 5,200 260,000 2 305 INCI Intanwijaya Internasional Tbk --U3---1 400 372 -28 -7.00 9 6,600 2,462,200 1 306 INCO Vale Indonesia Tbk. --M2XX-1 3,040 2,910 -130 -4.28 3,469 9,015,200 26,610,000,000 1 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,000 5,600 -400 -6.67 6,797 17,652,100 98,851,880,000 1 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 77 76 -1 -1.30 45 206,900 15,847,400 2 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,250 2,270 20 0.89 25 14,000 31,730,000 1 310 INDS Indospring Tbk. --M4---1 1,925 1,925 0 0.00 10 15,200 29,035,000 1 311 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 0 0 0 2 312 INDY Indika Energy Tbk. XDM2K--1 690 690 0 0.00 1,540 8,942,300 6,226,248,500 1 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,125 5,050 -75 -1.46 2,184 2,526,900 12,870,340,000 1 314 INOV Inocycle Technology Group Tbk. --M3---2 298 308 10 3.36 14 17,900 5,339,200 2 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 0 0.00 57 78,300 3,915,000 1 316 INPP Indonesian Paradise Property Tbk. --U9---2 735 705 -30 -4.08 17 7,100 5,031,000 2 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,360 3,360 0 0.00 33 586,400 1,975,158,000 2 318 INRU Toba Pulp Lestari Tbk. --U3---2 870 870 0 0.00 0 0 0 2 319 INTA Intraco Penta Tbk. --U9---2 270 262 -8 -2.96 5 1,000 264,400 2 320 INTD Inter Delta Tbk --U9---2 248 248 0 0.00 0 0 0 2 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,100 11,350 250 2.25 2,611 2,545,800 28,702,560,000 1 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 314 324 10 3.18 372 2,434,400 778,533,800 2 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 179 180 1 0.56 12 4,500 805,800 2 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 60 62 2 3.33 18 17,700 1,105,800 1 325 IPTV MNC Vision Networks Tbk. --U9---1 382 384 2 0.52 7,834 8,940,000 3,415,275,400 1 326 IRRA Itama Ranoraya Tbk. --U9---2 555 550 -5 -0.90 268 2,861,100 1,564,443,500 2 327 ISAT Indosat Tbk. --M7K--1 2,110 2,110 0 0.00 2,646 6,069,100 12,827,614,000 1 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 121 118 -3 -2.48 673 7,941,700 952,821,900 1 329 ITIC Indonesian Tobacco Tbk. --U5---2 1,925 1,935 10 0.52 579 452,600 881,580,500 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 8,100 8,200 100 1.23 2,268 2,720,800 22,219,717,500 1 332 JAST Jasnita Telekomindo Tbk. --U7---2 123 115 -8 -6.50 83 190,700 21,938,500 2 333 JAWA Jaya Agra Wattie Tbk. --U1---1 61 62 1 1.64 1 100 6,200 1 334 JAYA Armada Berjaya Trans Tbk. --U7---2 57 57 0 0.00 39 338,200 18,729,300 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---2 450 456 6 1.33 3 300 151,600 2 338 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 420 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---2 200 189 -11 -5.50 18 24,400 4,561,800 2 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 895 895 0 0.00 3,388 25,795,200 23,150,199,000 1 342 JRPT Jaya Real Property Tbk. --M6K--1 410 418 8 1.95 158 349,300 143,851,600 1 343 JSKY Sky Energy Indonesia Tbk. --U4---1 80 75 -5 -6.25 1,144 12,264,400 934,940,700 1 344 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,940 3,910 -30 -0.76 8,787 28,470,600 113,406,675,000 1 345 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 990 0 0.00 0 0 0 2 346 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 710 695 -15 -2.11 127 846,700 593,743,500 2 347 KAEF Kimia Farma Tbk. --M5---1 1,165 1,180 15 1.29 6,235 15,399,100 18,308,570,500 1 348 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 0 0.00 20 296,100 14,865,000 2 349 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 0 0.00 14 185,600 9,280,000 2 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 300 298 -2 -0.67 4,714 25,346,700 7,470,366,800 2 351 KBLI KMI Wire & Cable Tbk. --M4K--1 404 394 -10 -2.48 384 1,813,500 714,172,000 1 352 KBLM Kabelindo Murni Tbk. --U4---2 298 284 -14 -4.70 19 8,900 2,626,000 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---2 760 790 30 3.95 9 13,500 10,276,000 2 356 KEEN Kencana Energi Lestari Tbk. --M7---1 290 270 -20 -6.90 93 2,184,000 599,725,600 1 357 KEJU Mulia Boga Raya Tbk. --U5---2 760 760 0 0.00 11 16,300 12,390,000 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---1 198 198 0 0.00 0 0 0 1 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 138 139 1 0.72 124 1,679,900 232,407,900 1 361 KINO Kino Indonesia Tbk. --M5---1 2,570 2,580 10 0.39 366 930,900 2,415,485,000 1 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 185 185 0 0.00 0 0 0 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---1 199 216 17 8.54 42 1,357,900 254,627,500 1 365 KLBF Kalbe Farma Tbk. CDM5BX-1 1,325 1,320 -5 -0.38 5,193 22,108,500 29,292,331,500 1 366 KMTR Kirana Megatara Tbk. --U3---2 244 228 -16 -6.56 6 800 192,200 2 367 KOBX Kobexindo Tractors Tbk. --U9---1 95 90 -5 -5.26 186 992,700 90,917,400 1 368 KOIN Kokoh Inti Arebama Tbk --U9---2 100 100 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---2 555 555 0 0.00 14 20,800 11,544,000 2 371 KOTA DMS Propertindo Tbk. --U6---1 620 650 30 4.84 610 12,675,900 7,790,055,000 1 372 KPAL Steadfast Marine Tbk. --U4---1 60 57 -3 -5.00 392 3,630,100 208,633,300 1 373 KPAS Cottonindo Ariesta Tbk. --U5---2 51 50 -1 -1.96 170 1,847,100 94,228,500 2 374 KPIG MNC Land Tbk. --M9---2 114 114 0 0.00 28 442,700 50,447,200 2 375 KRAH Grand Kartech Tbk. --U4---2 478 446 -32 -6.69 4 400 179,200 2 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 173 174 1 0.58 497 3,876,800 674,571,300 1 377 KREN Kresna Graha Investama Tbk. --U9---1 76 71 -5 -6.58 2,106 32,358,200 2,348,344,600 1 378 LAND Trimitra Propertindo Tbk. --U6---2 300 300 0 0.00 135 453,400 156,057,000 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---2 370 360 -10 -2.70 6 25,100 9,036,000 2 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 1 100 5,000 1 383 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,000 4,950 -50 -1.00 1 100 495,000 1 384 LINK Link Net Tbk. --M9---1 2,590 2,560 -30 -1.16 172 171,900 439,609,000 1 385 LION Lion Metal Works Tbk. --U3---1 236 236 0 0.00 0 0 0 1 386 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 0 0.00 1 100 5,000 2 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 84 84 0 0.00 1 300 25,200 2 388 LMSH Lionmesh Prima Tbk. --U3---2 230 240 10 4.35 1 100 24,000 2 389 LPCK Lippo Cikarang Tbk --U6---1 680 710 30 4.41 199 670,000 472,757,000 1 390 LPGI Lippo General Insurance Tbk. --U8---1 3,700 3,980 280 7.57 1 100 398,000 1 391 LPIN Multi Prima Sejahtera Tbk --U4---2 196 210 14 7.14 4 21,000 4,170,000 2 392 LPKR Lippo Karawaci Tbk. --M6K--1 150 150 0 0.00 884 15,189,200 2,286,520,900 1 393 LPLI Star Pacific Tbk --U9---2 70 73 3 4.29 27 71,500 5,998,800 2 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,500 1,440 -60 -4.00 6,722 24,552,800 35,740,972,000 1 395 LPPS Lippo Securities Tbk. --U8---2 71 73 2 2.82 20 8,700 611,000 2 396 LRNA Eka Sari Lorena Transport Tbk. --U7---2 148 148 0 0.00 1 200 29,600 2 397 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 720 715 -5 -0.69 876 12,271,600 8,824,982,500 1 398 LTLS Lautan Luas Tbk. --U9---1 420 420 0 0.00 42 110,400 46,243,200 1 399 LUCK Sentral Mitra Informatika Tbk. XDU9---2 312 312 0 0.00 81 247,000 76,692,200 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--1 505 500 -5 -0.99 876 4,435,200 2,229,896,000 1 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 3 800 40,000 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 2,280 2,300 20 0.88 498 5,515,100 12,685,382,000 2 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,690 1,680 -10 -0.59 2 400 673,500 2 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 680 700 20 2.94 4,176 38,836,000 27,007,896,500 1 408 MARI Mahaka Radio Integra Tbk. --M9---2 130 130 0 0.00 0 0 0 2 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 442 505 63 14.25 1,819 18,983,100 9,135,786,500 1 410 MASA Multistrada Arah Sarana Tbk. --U4---1 392 392 0 0.00 0 0 0 1 411 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 6,500 0 0.00 0 0 0 1 412 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,610 1,595 -15 -0.93 24 38,100 60,608,000 2 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 312 306 -6 -1.92 126 633,800 194,524,600 1 414 MBTO Martina Berto Tbk. --U5---1 59 58 -1 -1.69 39 125,000 7,487,600 1 415 MCAS M Cash Integrasi Tbk. --U9---2 645 760 115 17.83 749 1,786,200 1,312,308,500 2 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 120 120 0 0.00 107 1,533,900 183,623,200 1 417 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 6 2,500 127,700 1 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,345 1,280 -65 -4.83 3,119 43,566,100 56,039,300,000 2 419 MDKI Emdeki Utama Tbk. XDU3---2 125 122 -3 -2.40 87 1,713,500 209,283,600 2 420 MDLN Modernland Realty Tbk. --M6---1 67 68 1 1.49 13,559 524,504,700 36,081,492,000 1 421 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 422 MEDC Medco Energi Internasional Tbk. --M2K--1 466 456 -10 -2.15 3,146 48,842,900 22,412,389,200 1 423 MEGA Bank Mega Tbk. --U8---1 6,200 6,200 0 0.00 2 500 3,100,000 1 424 MERK Merck Tbk. --U5---2 2,160 2,140 -20 -0.93 32 24,900 53,480,000 2 425 META Nusantara Infrastructure Tbk. --U7---1 90 90 0 0.00 35 647,300 57,728,400 1 426 MFIN Mandala Multifinance Tbk. --U8---2 845 800 -45 -5.33 15 119,300 95,487,000 2 427 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 525 540 15 2.86 17 31,700 17,108,000 2 428 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 429 MGRO Mahkota Group Tbk. --M1K--1 700 700 0 0.00 123 1,616,300 1,122,561,500 1 430 MICE Multi Indocitra Tbk. --U9---2 294 304 10 3.40 3 300 91,400 2 431 MIDI Midi Utama Indonesia Tbk. CDU9---2 1,400 1,505 105 7.50 10 43,300 64,327,000 2 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,300 2,200 -100 -4.35 1,010 1,550,500 3,470,047,000 1 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 2 10,400 520,000 2 434 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 0 0 0 2 435 MITI Mitra Investindo Tbk. --U2---2 51 51 0 0.00 0 0 0 2 436 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 0 0.00 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 9,900 10,000 100 1.01 39 41,600 417,605,000 1 439 MLIA Mulia Industrindo Tbk --U3---2 494 466 -28 -5.67 236 5,296,300 2,598,999,600 2 440 MLPL Multipolar Tbk. --M9---1 51 50 -1 -1.96 34 947,900 47,578,900 1 441 MLPT Multipolar Technology Tbk. --U9---1 462 535 73 15.80 72 211,400 102,359,400 1 442 MMLP Mega Manunggal Property Tbk. --M6---2 140 142 2 1.43 35 63,800 9,059,200 2 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 855 910 55 6.43 12,029 119,149,200 105,999,735,500 1 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 1,135 0 0.00 0 0 0 2 445 MPMX Mitra Pinasthika Mustika Tbk. CDM9---1 610 600 -10 -1.64 1,503 7,176,000 4,339,612,000 1 446 MPOW Megapower Makmur Tbk. --U7---2 56 56 0 0.00 26 122,300 6,870,900 2 447 MPPA Matahari Putra Prima Tbk. --U9---1 110 110 0 0.00 72 1,993,100 220,254,900 1 448 MPRO Maha Properti Indonesia Tbk. --U6---2 865 865 0 0.00 3 900 778,500 2 449 MRAT Mustika Ratu Tbk. --U5---1 125 127 2 1.60 14 178,100 22,440,300 1 450 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,950 6,950 0 0.00 0 0 0 2 451 MSIN MNC Studios International Tbk. --M9---2 314 312 -2 -0.64 54 350,600 107,239,600 2 452 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,000 0 0.00 0 0 0 1 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,330 1,360 30 2.26 535 909,600 1,233,038,500 1 454 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 455 MTLA Metropolitan Land Tbk. --U6---1 388 400 12 3.09 1 100 40,000 1 456 MTPS Meta Epsi Tbk. --U7---2 142 147 5 3.52 27 30,900 4,231,200 2 457 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 0 0 0 2 458 MTSM Metro Realty Tbk. --U6---2 166 166 0 0.00 0 0 0 2 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 50 0 0.00 89 1,162,600 59,074,700 2 460 MYOH Samindo Resources Tbk. --U2---1 955 900 -55 -5.76 196 775,800 694,538,500 1 461 MYOR Mayora Indah Tbk. --M5KB-1 2,120 2,130 10 0.47 517 1,527,500 3,235,948,000 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 23 229,400 11,979,300 1 465 NASA Ayana Land International Tbk. --U9---2 200 206 6 3.00 38 16,237,500 3,085,399,500 2 466 NATO Nusantara Properti Internasional Tbk. --U9---2 590 555 -35 -5.93 45 6,503,000 3,608,989,000 2 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 133 124 -9 -6.77 1 100 12,400 2 468 NFCX NFC Indonesia Tbk. --U9---2 1,395 1,300 -95 -6.81 10 9,700 12,641,000 2 469 NICK Charnic Capital Tbk. --U9---2 334 334 0 0.00 0 0 0 2 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 412 412 0 0.00 264 502,500 208,090,400 1 471 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 472 NIRO City Retail Developments Tbk. --U6---2 143 143 0 0.00 0 0 0 2 473 NISP Bank OCBC NISP Tbk. --U8---1 700 700 0 0.00 11 3,000 2,104,500 1 474 NOBU Bank Nationalnobu Tbk. --U8---1 755 705 -50 -6.62 2 300 221,500 1 475 NRCA Nusa Raya Cipta Tbk. --U6---1 320 326 6 1.88 47 477,400 154,976,200 1 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 477 NZIA Nusantara Almazia Tbk. --U6---1 132 132 0 0.00 14 6,300 791,900 1 478 OASA Protech Mitra Perkasa Tbk. --U7---2 340 340 0 0.00 0 0 0 2 479 OCAP Onix Capital Tbk. --U9---2 165 155 -10 -6.06 2 300 46,500 2 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 77 77 0 0.00 130 2,902,300 224,498,300 2 481 OMRE Indonesia Prima Property Tbk --U6---2 340 340 0 0.00 0 0 0 2 482 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 93 94 1 1.08 82 1,162,500 108,581,700 2 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 0 0 0 1 484 PALM Provident Agro Tbk. --U1---2 183 171 -12 -6.56 8 4,100 703,500 2 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 65 64 -1 -1.54 202 1,102,700 71,710,400 1 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 69 75 6 8.70 3 2,200 155,100 2 487 PANR Panorama Sentrawisata Tbk. --U9---1 113 106 -7 -6.19 349 3,668,500 396,156,400 1 488 PANS Panin Sekuritas Tbk. --U8---1 740 740 0 0.00 64 1,367,200 1,011,718,000 1 489 PBID Panca Budi Idaman Tbk. --U3---1 900 890 -10 -1.11 8 13,000 11,573,000 1 490 PBRX Pan Brothers Tbk. --M4---1 224 242 18 8.04 168 1,383,900 326,894,000 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---2 218 218 0 0.00 0 0 0 2 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 400 380 -20 -5.00 4 400 155,000 2 494 PEGE Panca Global Kapital Tbk. --U9---2 160 160 0 0.00 5 6,600 1,057,000 2 495 PEHA Phapros Tbk. --U5---2 1,010 1,015 5 0.50 36 38,700 38,944,000 2 496 PGAS Perusahaan Gas Negara Tbk. CDM7BX-1 890 885 -5 -0.56 12,638 223,054,200 198,397,080,000 1 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 93 91 -2 -2.15 7 6,500 551,000 3 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 298 298 0 0.00 0 0 0 2 499 PICO Pelangi Indah Canindo Tbk --U3---2 150 154 4 2.67 53 264,000 41,557,500 2 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 434 450 16 3.69 139 433,200 198,018,200 1 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 6 221,200 11,060,000 2 502 PLAS Polaris Investama Tbk --U9---2 50 50 0 0.00 0 0 0 2 503 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,200 2,200 0 0.00 8 12,000 26,390,000 1 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 127 127 0 0.00 3 33,000 4,191,000 2 505 PNBN Bank Pan Indonesia Tbk --M8K--1 690 680 -10 -1.45 390 1,529,000 1,041,457,500 1 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 7 23,500 1,175,000 1 507 PNIN Paninvest Tbk. --U8---1 785 795 10 1.27 23 363,200 290,248,500 1 508 PNLF Panin Financial Tbk. --M8K--1 171 170 -1 -0.58 423 6,881,300 1,181,234,300 1 509 PNSE Pudjiadi & Sons Tbk. --U9---2 555 555 0 0.00 0 0 0 2 510 POLA Pool Advista Finance Tbk. --U8---2 64 62 -2 -3.12 34 150,600 9,166,800 2 511 POLI Pollux Investasi Internasional Tbk. --U6---2 1,035 1,005 -30 -2.90 27 132,200 127,753,000 2 512 POLL Pollux Properti Indonesia Tbk. --U6---1 8,125 7,575 -550 -6.77 42 23,700 179,805,000 1 513 POLU Golden Flower Tbk. --U4---2 850 795 -55 -6.47 12 2,200 1,804,500 2 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 0 0.00 2 600 30,000 2 515 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 0 0 0 2 516 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 640 640 0 0.00 0 0 0 2 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 1 100 5,000 2 518 POWR Cikarang Listrindo Tbk. --M7---2 595 595 0 0.00 166 2,660,600 1,583,247,500 2 519 PPRE PP Presisi Tbk. --U7---1 195 196 1 0.51 3,107 25,526,700 5,008,283,100 1 520 PPRO PP Properti Tbk. --U6K--1 50 50 0 0.00 233 6,898,900 344,945,000 1 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 157 147 -10 -6.37 16 18,800 2,812,400 1 522 PRDA Prodia Widyahusada Tbk. XDU9---1 3,150 3,150 0 0.00 18 40,900 128,819,000 1 523 PRIM Royal Prima Tbk. --U9---2 282 300 18 6.38 2 500 142,800 2 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 190 0 0.00 1,055 15,904,600 2,978,045,300 2 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 120 112 -8 -6.67 19 13,500 1,533,800 2 526 PSGO Palma Serasih Tbk. --U1---2 109 109 0 0.00 27 137,100 14,442,100 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---1 140 141 1 0.71 31 40,200 5,616,200 1 529 PTBA Bukit Asam Tbk. --M2BX-1 2,040 2,090 50 2.45 6,324 41,042,300 84,565,190,000 1 530 PTIS Indo Straits Tbk. --U7---1 191 192 1 0.52 41 62,500 13,125,000 1 531 PTPP PP (Persero) Tbk. --M6XX-1 670 680 10 1.49 3,952 67,432,000 45,313,902,500 1 532 PTPW Pratama Widya Tbk. --U7---2 775 775 0 0.00 273 2,001,300 1,568,450,500 2 533 PTRO Petrosea Tbk. XDM2---1 1,220 1,215 -5 -0.41 241 464,100 562,878,000 1 534 PTSN Sat Nusapersada Tbk --M4---1 163 160 -3 -1.84 325 4,259,500 686,239,500 1 535 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,700 3,700 0 0.00 0 0 0 2 536 PUDP Pudjiadi Prestige Tbk. --U9---1 228 220 -8 -3.51 1 100 22,000 1 537 PURA Putra Rajawali Kencana Tbk. --U7---2 79 74 -5 -6.33 24,672 91,565,100 6,886,982,900 2 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 94 92 -2 -2.13 319 1,581,500 146,805,500 1 539 PWON Pakuwon Jati Tbk. --M6B3-1 362 400 38 10.50 13,936 299,012,800 116,611,638,000 1 540 PYFA Pyridam Farma Tbk --U5---2 428 434 6 1.40 252 1,191,100 524,964,600 2 541 PZZA Sarimelati Kencana Tbk. --U9---1 720 730 10 1.39 101 138,100 100,125,000 1 542 RAJA Rukun Raharja Tbk. --M7---1 91 91 0 0.00 305 2,457,300 221,351,000 1 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 590 580 -10 -1.69 1,615 12,027,600 7,093,933,000 1 544 RANC Supra Boga Lestari Tbk. --U9---1 340 330 -10 -2.94 13 944,100 311,686,000 1 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 2 300 15,000 1 546 RDTX Roda Vivatex Tbk --U6---1 4,900 4,560 -340 -6.94 5 5,500 25,220,000 1 547 REAL Repower Asia Indonesia Tbk. --U6---2 54 52 -2 -3.70 1,952 32,829,800 1,711,606,300 2 548 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 288 288 0 0.00 0 0 0 1 549 RICY Ricky Putra Globalindo Tbk --U4---1 102 97 -5 -4.90 23 181,900 17,650,900 1 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 200 200 0 0.00 2 300 60,400 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---2 422 424 2 0.47 141 478,000 202,124,600 2 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 240 250 10 4.17 2 200 49,000 1 554 RODA Pikko Land Development Tbk. --U6---2 50 50 0 0.00 1 100 5,000 2 555 RONY Aesler Grup Internasional Tbk. --U9---2 179 177 -2 -1.12 19 35,300 6,270,700 2 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,220 1,220 0 0.00 289 4,162,400 5,080,459,000 1 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 174 177 3 1.72 16 3,800 649,200 2 558 SAFE Steady Safe Tbk --U7---2 189 189 0 0.00 57 296,000 55,942,600 2 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 96 109 13 13.54 38 110,700 11,345,000 2 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 418 408 -10 -2.39 144 465,600 191,078,200 1 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,460 1,460 0 0.00 0 0 0 2 562 SATU Kota Satu Properti Tbk. --U6---2 50 50 0 0.00 0 0 0 2 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 109 106 -3 -2.75 899 11,979,900 1,298,558,900 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-1 825 940 115 13.94 7,084 93,925,100 85,410,084,500 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 4 800 40,000 2 568 SDPC Millennium Pharmacon International Tbk. --U9---1 100 93 -7 -7.00 54 507,400 47,624,900 1 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 925 950 25 2.70 17 17,000 14,900,500 1 570 SFAN Surya Fajar Capital Tbk. --U9---2 670 650 -20 -2.99 15 7,400 4,864,500 2 571 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,340 0 0.00 8 37,900 88,636,000 1 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,700 3,700 0 0.00 1 100 370,000 2 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 630 600 -30 -4.76 92 324,300 202,763,000 2 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,245 1,245 0 0.00 1,319 2,754,100 3,421,467,500 1 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,475 5,500 25 0.46 27 14,200 77,390,000 1 576 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 577 SIMP Salim Ivomas Pratama Tbk. --M1---1 208 210 2 0.96 249 2,981,700 617,300,400 1 578 SINI Singaraja Putra Tbk. --U3---2 985 920 -65 -6.60 7 12,700 11,684,000 2 579 SIPD Sierad Produce Tbk. --U3---2 1,300 1,300 0 0.00 6 15,000 19,500,000 2 580 SKBM Sekar Bumi Tbk. --U5---2 370 370 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. CDM6---2 650 645 -5 -0.77 390 1,444,700 946,555,500 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 5,125 5,200 75 1.46 54 220,000 1,138,220,000 2 585 SMAR Smart Tbk. --U1---2 2,790 2,780 -10 -0.36 3 1,400 3,892,000 2 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 286 286 0 0.00 372 2,217,600 634,622,400 1 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 995 1,015 20 2.01 47 57,900 58,287,000 1 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 95 105 10 10.53 6 13,400 1,402,600 2 589 SMDR Samudera Indonesia Tbk. --U7---1 144 144 0 0.00 18 328,300 47,570,100 1 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,575 9,250 675 7.87 3,777 5,807,400 52,734,997,500 1 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 183 182 -1 -0.55 5 1,200 214,200 1 592 SMMA Sinarmas Multiartha Tbk. --U8---1 12,250 12,250 0 0.00 0 0 0 1 593 SMMT Golden Eagle Energy Tbk. --U2---2 84 83 -1 -1.19 1 100 8,300 2 594 SMRA Summarecon Agung Tbk. --M6K--1 436 452 16 3.67 5,425 96,829,500 43,300,633,000 1 595 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 596 SMSM Selamat Sempurna Tbk. --U4K--1 1,125 1,110 -15 -1.33 651 1,722,000 1,925,637,000 1 597 SOCI Soechi Lines Tbk. --M7---1 129 137 8 6.20 1,592 25,237,000 3,379,078,300 1 598 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 5,000 0 0.00 2 400 1,996,000 1 599 SOSS Shield On Service Tbk. --U9---2 420 420 0 0.00 0 0 0 2 600 SOTS Satria Mega Kencana Tbk. --U9---2 190 190 0 0.00 0 0 0 2 601 SPMA Suparma Tbk. --U3---1 280 280 0 0.00 1 400 112,000 1 602 SPTO Surya Pertiwi Tbk. --M9K--2 515 500 -15 -2.91 64 687,600 343,967,900 2 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 190 188 -2 -1.05 199 683,000 129,212,800 2 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 135 133 -2 -1.48 18 106,500 14,127,200 1 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 147 148 1 0.68 1,269 38,609,100 5,680,182,000 1 606 SRSN Indo Acidatama Tbk --U3---1 53 54 1 1.89 182 2,049,300 109,734,700 1 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,870 2,870 0 0.00 54 54,900 156,472,000 2 608 SSIA Surya Semesta Internusa Tbk. CDM6K--1 292 290 -2 -0.68 800 17,003,400 4,932,224,400 1 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 910 900 -10 -1.10 47 57,200 51,736,000 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---1 138 138 0 0.00 10 28,200 3,881,000 1 612 STTP Siantar Top Tbk. --U5---2 9,400 8,750 -650 -6.91 10 1,800 15,870,000 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 2,890 2,900 10 0.35 1 100 290,000 2 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 93 92 -1 -1.08 113 2,244,400 209,618,700 2 618 TALF Tunas Alfin Tbk. --U3---2 288 268 -20 -6.94 3 1,100 298,000 2 619 TAMA Lancartama Sejati Tbk. --U6---2 150 160 10 6.67 18 63,800 9,523,400 2 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 75 70 -5 -6.67 17 22,700 1,589,000 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. CDM7LK-1 1,060 1,065 5 0.47 1,643 22,641,900 24,029,330,500 1 624 TBLA Tunas Baru Lampung Tbk. --M5---1 550 540 -10 -1.82 372 1,383,500 751,179,000 1 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 665 630 -35 -5.26 1 100 63,000 2 626 TCID Mandom Indonesia Tbk. XDU5---1 7,975 7,800 -175 -2.19 11 14,000 109,195,000 1 627 TCPI Transcoal Pacific Tbk. --U7---2 4,990 4,950 -40 -0.80 6,487 9,588,700 47,859,552,500 2 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 96 94 -2 -2.08 514 3,993,100 375,283,900 1 629 TEBE Dana Brata Luhur Tbk. --M7---2 1,615 1,615 0 0.00 0 0 0 2 630 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 113 117 4 3.54 3,016 43,933,300 5,079,357,000 1 631 TFAS Telefast Indonesia Tbk. --U9---2 152 154 2 1.32 8 2,600 376,400 2 632 TFCO Tifico Fiber Indonesia Tbk. --U4---2 500 500 0 0.00 8 1,600 752,400 2 633 TGKA Tigaraksa Satria Tbk. XDU9---2 5,400 6,100 700 12.96 2 200 1,180,000 2 634 TGRA Terregra Asia Energy Tbk. --U7---1 71 68 -3 -4.23 268 4,584,400 322,614,200 1 635 TIFA Tifa Finance Tbk. --U8---2 197 197 0 0.00 0 0 0 2 636 TINS Timah Tbk. --M2K--1 482 472 -10 -2.07 1,991 13,525,400 6,433,109,200 1 637 TIRA Tira Austenite Tbk --U9---2 278 278 0 0.00 3 2,500 695,000 2 638 TIRT Tirta Mahakam Resources Tbk --U3---1 55 54 -1 -1.82 3 600 32,400 1 639 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,470 4,420 -50 -1.12 7,818 13,083,600 58,106,303,000 1 640 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,250 3,170 -80 -2.46 21,539 128,693,900 408,384,151,000 1 641 TMAS Temas Tbk. --M7---1 92 89 -3 -3.26 127 1,215,600 108,703,300 1 642 TMPO Tempo Intimedia Tbk. --U9---2 119 136 17 14.29 8 3,800 503,200 2 643 TNCA Trimuda Nuansa Citra Tbk. --U7---2 248 248 0 0.00 0 0 0 2 644 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 334 0 0.00 7 17,900 5,944,200 1 645 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 11 108,000 5,400,000 1 646 TOTL Total Bangun Persada Tbk. --M6---1 268 270 2 0.75 140 853,400 230,970,000 1 647 TOTO Surya Toto Indonesia Tbk. --U3---2 222 220 -2 -0.90 11 12,500 2,783,800 2 648 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 930 950 20 2.15 6,862 88,097,900 82,691,022,500 1 649 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,150 7,125 -25 -0.35 1,484 3,119,900 22,302,487,500 2 650 TPMA Trans Power Marine Tbk. --U7---2 226 226 0 0.00 0 0 0 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---1 118 118 0 0.00 4 400 47,200 1 654 TRIN Perintis Triniti Properti Tbk. --U6---2 256 288 32 12.50 6,690 71,343,100 20,060,470,600 2 655 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 656 TRIS Trisula International Tbk. --U4---2 260 260 0 0.00 7 20,800 5,586,600 2 657 TRST Trias Sentosa Tbk. --U3---1 352 352 0 0.00 0 0 0 1 658 TRUK Guna Timur Raya Tbk. --U7---2 100 101 1 1.00 38 252,500 25,428,200 2 659 TRUS Trust Finance Indonesia Tbk --U8---2 332 330 -2 -0.60 5 3,500 1,158,000 2 660 TSPC Tempo Scan Pacific Tbk. --U5---1 1,190 1,180 -10 -0.84 17 11,700 13,888,500 1 661 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,600 2,690 90 3.46 6 50,100 134,761,000 2 662 TURI Tunas Ridean Tbk. --U9---1 1,410 1,410 0 0.00 0 0 0 1 663 UCID Uni-Charm Indonesia Tbk. --U4---1 1,575 1,560 -15 -0.95 138 344,100 536,779,000 1 664 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,475 1,490 15 1.02 212 372,600 551,762,500 1 665 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,150 3,150 0 0.00 0 0 0 1 666 UNIT Nusantara Inti Corpora Tbk --U4---2 144 136 -8 -5.56 1 100 13,600 2 667 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 50 51 1 2.00 33 818,600 41,441,300 1 668 UNTR United Tractors Tbk. --M9BX-1 15,075 14,950 -125 -0.83 4,276 2,535,100 37,928,205,000 1 669 UNVR Unilever Indonesia Tbk. --M5BX-1 8,150 8,200 50 0.61 7,243 15,919,300 130,269,577,500 1 670 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,680 1,675 -5 -0.30 17 155,400 261,050,500 2 671 VICO Victoria Investama Tbk. --U8---1 100 100 0 0.00 5 1,100 107,000 1 672 VINS Victoria Insurance Tbk. --U8---2 110 110 0 0.00 46 11,200 1,211,800 2 673 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 6 3,600 180,000 1 674 VOKS Voksel Electric Tbk. --U4---1 234 236 2 0.85 28 237,200 55,717,800 1 675 VRNA Verena Multi Finance Tbk. --U8---2 135 126 -9 -6.67 2 200 25,200 2 676 WAPO Wahana Pronatural Tbk. --U9---2 67 67 0 0.00 0 0 0 2 677 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 160 165 5 3.12 2,003 36,768,300 6,052,787,400 1 678 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 87 96 9 10.34 434 2,715,000 241,654,700 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---1 114 115 1 0.88 265 2,534,400 289,436,500 1 681 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,000 1,065 65 6.50 8,958 83,550,100 86,297,645,500 1 682 WINS Wintermar Offshore Marine Tbk. --U7---1 64 64 0 0.00 15 136,600 8,745,100 1 683 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 189 189 0 0.00 51 111,900 21,447,200 1 684 WOOD Integra Indocabinet Tbk. --M5K--1 348 342 -6 -1.72 1,169 21,796,600 7,631,880,600 1 685 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 0 0.00 6 401,600 20,080,000 2 686 WSBP Waskita Beton Precast Tbk. --M3K--1 153 155 2 1.31 1,682 55,516,500 8,583,085,400 1 687 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 600 605 5 0.83 3,054 51,184,900 30,761,836,000 1 688 WTON Wijaya Karya Beton Tbk. --M3K--1 224 236 12 5.36 1,185 18,943,000 4,366,202,800 1 689 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 107 2,291,900 114,604,800 2 690 YPAS Yanaprima Hastapersada Tbk --U3---2 496 505 9 1.81 1 100 50,500 2 691 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 189 199 10 5.29 1 100 19,900 2 692 ZBRA Zebra Nusantara Tbk --U9---2 50 50 0 0.00 0 0 0 2 693 ZINC Kapuas Prima Coal Tbk. --U2---2 141 144 3 2.13 2,345 154,050,200 22,448,537,500 2 694 ZONE Mega Perintis Tbk. --U4---2 420 418 -2 -0.48 51 136,800 57,090,400 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------