STOCK QUOTATION ------------------- DATE : Monday, 29 April 2019 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------ S T O C K No. ------------------------------------------------------------------ Remarks Prev. Close Change % Freq Volume Value 1/2 Code N A M E --- --------------- -------------------------------------------------- -------- ---------- ---------- -------- -------- ---------- ------------------ -------------------- --- 1 AALI Astra Agro Lestari Tbk. XDS1K--1 10,625 10,800 175 1.65 1,657 1,105,700 12,033,362,500 1 2 ABBA Mahaka Media Tbk. --U9---2 152 146 -6 -3.95 2,075 36,957,100 5,563,487,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 6,900 1,150 20.00 1 100 690,000 2 4 ABMM ABM Investama Tbk. --U9---1 2,040 2,040 0 0.00 0 0 0 1 5 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,555 1,550 -5 -0.32 4,862 28,634,900 44,633,898,500 1 6 ACST Acset Indonusa Tbk. XDU6---1 1,585 1,590 5 0.32 79 705,200 1,117,286,000 1 7 ADES Akasha Wira International Tbk. --U5---2 1,075 1,085 10 0.93 28 21,600 23,029,500 2 8 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,735 1,760 25 1.44 2,046 13,843,600 24,388,281,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 10,050 10,050 0 0.00 74 326,200 3,266,115,000 1 10 ADMG Polychem Indonesia Tbk --M3---1 310 310 0 0.00 91 411,800 127,767,400 1 11 ADRO Adaro Energy Tbk. --S2BXO1 1,290 1,315 25 1.94 5,261 37,698,700 49,223,519,500 1 12 AGII Aneka Gas Industri Tbk. --U3---1 550 550 0 0.00 90 147,500 81,095,500 1 13 AGRO Bank Rakyat Indonesia Agroniaga Tbk. XDM8K--1 322 322 0 0.00 194 1,453,300 468,291,000 1 14 AGRS Bank Agris Tbk. --U8---2 314 318 4 1.27 22 704,300 213,521,600 2 15 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 61 68 7 11.48 5 1,500 93,100 2 16 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 180 0 0.00 0 0 0 2 17 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 168 0 0.00 0 0 0 1 18 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 19 AKPI Argha Karya Prima Industry Tbk. --U3---2 540 590 50 9.26 1 100 59,000 2 20 AKRA AKR Corporindo Tbk. --S9XXO1 4,480 4,550 70 1.56 2,022 5,893,300 26,657,206,000 1 21 AKSI Majapahit Inti Corpora Tbk. --U7---2 298 304 6 2.01 5 2,100 628,600 2 22 ALDO Alkindo Naratama Tbk. --U3---2 340 330 -10 -2.94 16 34,100 11,514,800 2 23 ALKA Alakasa Industrindo Tbk --U3---2 404 384 -20 -4.95 9 3,300 1,297,000 2 24 ALMI Alumindo Light Metal Industry Tbk. --U3---2 520 525 5 0.96 13 52,400 27,731,000 2 25 ALTO Tri Banyan Tirta Tbk. --U5---1 390 390 0 0.00 8 1,900 718,600 1 26 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 300 0 0.00 0 0 0 2 27 AMFG Asahimas Flat Glass Tbk. --U3---1 5,625 5,625 0 0.00 1 100 562,500 1 28 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 436 434 -2 -0.46 3 4,700 2,044,200 2 29 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 910 910 0 0.00 97 502,100 457,158,500 1 30 ANDI Andira Agro Tbk. --U1---2 1,535 1,500 -35 -2.28 67 113,900 171,722,000 2 31 ANJT Austindo Nusantara Jaya Tbk. --U1---1 940 935 -5 -0.53 7 24,100 22,528,000 1 32 ANTM Aneka Tambang Tbk. --S2XXO1 875 875 0 0.00 2,179 26,437,700 23,223,275,000 1 33 APEX Apexindo Pratama Duta Tbk. --U2---2 830 755 -75 -9.04 9 2,500 2,377,500 2 34 APIC Pacific Strategic Financial Tbk. --U8---2 575 580 5 0.87 458 13,787,900 7,903,978,500 2 35 APII Arita Prima Indonesia Tbk. --U9---2 180 180 0 0.00 4,376 6,558,200 1,276,997,700 2 36 APLI Asiaplast Industries Tbk. --U3---1 83 86 3 3.61 2 40,400 3,474,400 1 37 APLN Agung Podomoro Land Tbk. --S6K--1 172 173 1 0.58 287 1,825,600 315,301,900 1 38 APOL Arpeni Pratama Ocean Line Tbk. --U7---1 58 58 0 0.00 0 0 0 1 39 ARGO Argo Pantes Tbk --U4---2 825 825 0 0.00 0 0 0 2 40 ARII Atlas Resources Tbk. --U2---2 860 855 -5 -0.58 8 10,800 9,236,000 2 41 ARMY Armidian Karyatama Tbk. --U6---2 306 312 6 1.96 87 99,069,400 30,725,971,200 2 42 ARNA Arwana Citramulia Tbk. --U3---1 525 525 0 0.00 52 185,400 96,554,500 1 43 ARTA Arthavest Tbk --U9---2 448 410 -38 -8.48 23 14,200 5,772,200 2 44 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 0 0.00 6 104,200 5,210,000 1 45 ARTO Bank Artos Indonesia Tbk. --U8---2 162 150 -12 -7.41 4 800 120,000 2 46 ASBI Asuransi Bintang Tbk. --U8---2 282 310 28 9.93 36 123,700 38,240,600 2 47 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,040 1,020 -20 -1.92 1 20,000 20,400,000 1 48 ASGR Astra Graphia Tbk. XDU9---1 1,295 1,285 -10 -0.77 154 168,300 214,971,500 1 49 ASII Astra International Tbk. --S4BXO1 7,650 7,600 -50 -0.65 5,227 33,169,300 251,722,317,500 1 50 ASJT Asuransi Jasa Tania Tbk. --U8---2 254 252 -2 -0.79 56 337,400 84,492,800 2 51 ASMI Asuransi Kresna Mitra Tbk. --U8---1 685 695 10 1.46 114 910,600 631,289,500 1 52 ASRI Alam Sutera Realty Tbk. --S6K--1 336 336 0 0.00 562 6,122,500 2,064,074,600 1 53 ASRM Asuransi Ramayana Tbk. --U8---2 2,300 2,170 -130 -5.65 1 400 868,000 2 54 ASSA Adi Sarana Armada Tbk. --S7---1 780 780 0 0.00 56 1,717,500 1,333,569,000 1 55 ATIC Anabatic Technologies Tbk. --U9---1 830 805 -25 -3.01 5 2,900 2,329,500 1 56 ATPK Bara Jaya Internasional Tbk. --U2---2 194 194 0 0.00 0 0 0 2 57 AUTO Astra Otoparts Tbk. XDM4---1 1,560 1,555 -5 -0.32 126 132,600 205,357,500 1 58 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 14 64,500 3,225,000 2 59 BACA Bank Capital Indonesia Tbk. --U8---2 280 310 30 10.71 30 345,100 107,492,800 2 60 BAJA Saranacentral Bajatama Tbk. --U3---2 101 101 0 0.00 10 11,700 1,168,100 2 61 BALI Bali Towerindo Sentra Tbk. --U7---2 1,300 1,340 40 3.08 24 2,199,700 2,894,230,500 2 62 BAPA Bekasi Asri Pemula Tbk. --U6---1 95 96 1 1.05 10 41,400 3,931,100 1 63 BATA Sepatu Bata Tbk. --U4---1 610 610 0 0.00 11 5,500 3,339,000 1 64 BAYU Bayu Buana Tbk --U9---2 2,040 2,030 -10 -0.49 1 100 203,000 2 65 BBCA Bank Central Asia Tbk. XDS8B3O1 28,100 28,425 325 1.16 6,804 13,096,100 370,605,080,000 1 66 BBHI Bank Harda Internasional Tbk. --U8---2 157 160 3 1.91 46 342,200 54,990,600 2 67 BBKP Bank Bukopin Tbk. --S8K--1 310 312 2 0.65 206 2,575,300 806,926,400 1 68 BBLD Buana Finance Tbk. --U8---2 480 480 0 0.00 2 500 240,000 2 69 BBMD Bank Mestika Dharma Tbk. --U8---1 1,520 1,520 0 0.00 0 0 0 1 70 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 9,650 9,625 -25 -0.26 2,519 13,182,200 126,631,672,500 1 71 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,250 2,250 0 0.00 0 0 0 1 72 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,330 4,340 10 0.23 6,556 76,916,700 333,667,265,000 1 73 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 0 0.00 0 0 0 1 74 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,510 2,530 20 0.80 1,796 15,703,000 39,717,238,000 1 75 BBYB Bank Yudha Bhakti Tbk. --U8---1 274 274 0 0.00 83 302,100 81,945,400 1 76 BCAP MNC Kapital Indonesia Tbk. --U8---1 165 167 2 1.21 20 279,500 46,433,200 1 77 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 450 0 0.00 0 0 0 2 78 BCIP Bumi Citra Permai Tbk. --U6---2 82 81 -1 -1.22 367 9,874,100 797,515,300 2 79 BDMN Bank Danamon Indonesia Tbk. XDS8KB-1 8,950 8,975 25 0.28 963 996,200 8,849,812,500 1 80 BEEF Estika Tata Tiara Tbk. --U1---2 181 192 11 6.08 1,831 12,845,200 2,478,846,300 2 81 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 13 13,800 690,000 2 82 BELL Trisula Textile Industries Tbk. --M4---2 268 268 0 0.00 33 225,800 60,487,200 2 83 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 306 290 -16 -5.23 1,534 32,383,800 9,558,314,200 1 84 BFIN BFI Finance Indonesia Tbk. --U8---2 670 670 0 0.00 132 2,886,500 1,933,765,000 2 85 BGTG Bank Ganesha Tbk. --S8---2 81 80 -1 -1.23 170 1,429,600 115,376,500 2 86 BHIT MNC Investama Tbk. --S9---1 82 83 1 1.22 1,321 25,885,700 2,171,463,400 1 87 BIKA Binakarya Jaya Abadi Tbk. --U6---2 226 234 8 3.54 8 1,300 295,000 2 88 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 52 50 -2 -3.85 36 620,500 31,136,000 2 89 BINA Bank Ina Perdana Tbk. --U8---1 775 785 10 1.29 46 340,500 265,655,500 1 90 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 10 189,700 9,485,000 2 91 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 86 86 0 0.00 1 300 25,800 2 92 BIRD Blue Bird Tbk. --S7---1 3,300 3,310 10 0.30 55 157,300 519,383,000 1 93 BISI BISI International Tbk. --U1---1 1,425 1,470 45 3.16 205 139,000 204,163,000 1 94 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,995 2,000 5 0.25 585 11,940,500 23,989,458,500 1 95 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 690 685 -5 -0.72 684 6,893,600 4,743,062,000 1 96 BKDP Bukit Darmo Property Tbk --U6---2 57 57 0 0.00 14 133,600 7,620,900 2 97 BKSL Sentul City Tbk. --S6K--1 109 109 0 0.00 449 13,919,400 1,519,837,300 1 98 BKSW Bank QNB Indonesia Tbk. --U8---2 175 185 10 5.71 2 700 126,500 2 99 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 7 32,300 1,615,000 1 100 BLTZ Graha Layar Prima Tbk. --U9---2 4,950 4,950 0 0.00 0 0 0 2 101 BMAS Bank Maspion Indonesia Tbk. --U8---2 312 304 -8 -2.56 6 1,000 305,800 2 102 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,725 7,775 50 0.65 4,948 56,386,500 436,944,137,500 1 103 BMSR Bintang Mitra Semestaraya Tbk --U9---1 133 131 -2 -1.50 3 300 38,200 1 104 BMTR Global Mediacom Tbk. --U9K--1 402 410 8 1.99 1,448 28,464,900 11,674,756,600 1 105 BNBA Bank Bumi Arta Tbk. --U8---1 290 290 0 0.00 10 35,500 10,274,000 1 106 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 4 18,400 920,000 2 107 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,075 1,055 -20 -1.86 391 1,694,000 1,802,044,000 1 108 BNII Bank Maybank Indonesia Tbk. XDM8---1 260 262 2 0.77 78 908,900 237,580,800 1 109 BNLI Bank Permata Tbk. --M8K--1 960 950 -10 -1.04 1,083 10,513,500 10,028,113,500 1 110 BOGA Bintang Oto Global Tbk. --S9---2 760 765 5 0.66 412 6,622,500 5,044,065,000 2 111 BOLT Garuda Metalindo Tbk. --U4---2 855 855 0 0.00 144 134,700 114,497,500 2 112 BORN Borneo Lumbung Energi & Metal Tbk. --U2---2 50 50 0 0.00 0 0 0 2 113 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,655 1,645 -10 -0.60 58 1,171,900 1,928,237,000 2 114 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 650 0 0.00 0 0 0 2 115 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 6,500 0 0.00 0 0 0 2 116 BPTR Batavia Prosperindo Trans Tbk. --U7---1 82 82 0 0.00 18 5,900 473,600 1 117 BRAM Indo Kordsa Tbk. --U4---1 9,300 9,300 0 0.00 0 0 0 1 118 BRIS Bank BRIsyariah Tbk. --M8---1 550 570 20 3.64 2,081 26,653,500 15,044,693,000 1 119 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 0 0.00 40 2,377,400 118,870,000 2 120 BRNA Berlina Tbk. --U3---2 1,140 1,140 0 0.00 0 0 0 2 121 BRPT Barito Pacific Tbk. --S3XXO1 4,120 4,010 -110 -2.67 7,585 38,859,000 155,226,602,000 1 122 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,415 1,425 10 0.71 2,086 6,975,900 9,910,191,500 1 123 BSIM Bank Sinarmas Tbk. --U8---1 560 575 15 2.68 10 49,600 27,285,000 1 124 BSSR Baramulti Suksessarana Tbk. XDU2---2 2,000 1,960 -40 -2.00 16 4,100 8,118,000 2 125 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 1,750 0 0.00 0 0 0 2 126 BTEK Bumi Teknokultura Unggul Tbk --U5---2 111 111 0 0.00 126 1,170,700 128,508,700 2 127 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 128 BTON Betonjaya Manunggal Tbk. --M3---2 252 252 0 0.00 60 334,700 84,084,200 2 129 BTPN Bank BTPN Tbk. --U8K--1 3,730 3,730 0 0.00 15 67,600 250,905,000 1 130 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,420 2,420 0 0.00 3,595 40,812,300 98,461,597,000 1 131 BUDI Budi Starch & Sweetener Tbk. --U5---1 105 104 -1 -0.95 61 407,700 42,430,400 1 132 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,955 1,990 35 1.79 35 48,000 94,316,000 2 133 BULL Buana Lintas Lautan Tbk. --S7---1 195 195 0 0.00 1,386 60,237,600 11,941,453,800 1 134 BUMI Bumi Resources Tbk. --S2K--2 123 129 6 4.88 5,466 603,340,900 77,333,882,800 2 135 BUVA Bukit Uluwatu Villa Tbk. --U9---2 105 104 -1 -0.95 386 23,152,800 2,390,749,000 2 136 BVIC Bank Victoria International Tbk. --U8---1 168 165 -3 -1.79 8 9,500 1,596,100 1 137 BWPT Eagle High Plantations Tbk. --U1---1 160 161 1 0.62 217 2,732,900 438,986,600 1 138 BYAN Bayan Resources Tbk. --U2---1 19,000 19,000 0 0.00 0 0 0 1 139 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 126 126 0 0.00 1,426 14,019,800 1,771,937,500 2 140 CAMP Campina Ice Cream Industry Tbk. --U5---2 580 600 20 3.45 574 2,549,600 1,460,348,500 2 141 CANI Capitol Nusantara Indonesia Tbk. --U7---2 173 167 -6 -3.47 6 10,500 1,754,100 2 142 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,600 2,600 0 0.00 65 487,900 1,263,780,000 2 143 CASA Capital Financial Indonesia Tbk. --S8---2 308 310 2 0.65 511 8,243,400 2,542,569,800 2 144 CASS Cardig Aero Services Tbk. --U7---2 695 700 5 0.72 35 280,000 195,954,500 2 145 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,100 1,120 20 1.82 6 2,200 2,452,000 1 146 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 87 86 -1 -1.15 54 894,100 77,716,300 2 147 CFIN Clipan Finance Indonesia Tbk. --S8---1 338 334 -4 -1.18 20 143,800 48,265,800 1 148 CINT Chitose Internasional Tbk. --S5---2 284 290 6 2.11 14 18,600 5,416,400 2 149 CITA Cita Mineral Investindo Tbk. --U2---2 1,350 1,450 100 7.41 1 100 145,000 2 150 CITY Natura City Developments Tbk. --U6---1 298 304 6 2.01 6 8,100 2,462,000 1 151 CKRA Cakra Mineral Tbk. --U2---2 76 76 0 0.00 0 0 0 2 152 CLAY Citra Putra Realty Tbk. --U9---2 3,160 3,150 -10 -0.32 3 500 1,576,000 2 153 CLEO Sariguna Primatirta Tbk. --M5K--1 288 312 24 8.33 1,947 40,810,800 12,271,142,200 1 154 CLPI Colorpak Indonesia Tbk. --U9---2 715 720 5 0.70 15 39,200 28,261,500 2 155 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,305 1,280 -25 -1.92 15 4,800 6,155,000 1 156 CMPP AirAsia Indonesia Tbk. --U7---2 206 202 -4 -1.94 46 42,400 8,635,000 2 157 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 0 0.00 0 0 0 1 158 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 250 0 0.00 0 0 0 2 159 CNTX Century Textile Industry Tbk. --U4---2 500 496 -4 -0.80 2 2,400 1,185,800 2 160 COCO Wahana Interfood Nusantara Tbk. --U5---2 905 905 0 0.00 184 8,803,700 7,953,507,500 2 161 COWL Cowell Development Tbk. --U6---2 256 260 4 1.56 132 212,400 54,677,200 2 162 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 5,200 5,150 -50 -0.96 3,570 10,973,000 56,864,347,500 1 163 CPRI Capri Nusa Satu Properti Tbk. --U6---2 114 109 -5 -4.39 5,870 88,707,100 9,998,017,100 2 164 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 10 10,400 520,000 1 165 CSAP Catur Sentosa Adiprana Tbk. --U9---1 600 595 -5 -0.83 22 160,400 95,438,000 1 166 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 108 111 3 2.78 659 5,112,000 566,193,400 2 167 CTBN Citra Tubindo Tbk. --U3---1 4,300 4,300 0 0.00 0 0 0 1 168 CTRA Ciputra Development Tbk. --S6IK-1 1,135 1,140 5 0.44 1,604 15,977,600 18,206,311,000 1 169 CTTH Citatah Tbk. --U2---2 109 110 1 0.92 11 17,100 1,879,600 2 170 DART Duta Anggada Realty Tbk. --U6---1 312 308 -4 -1.28 3 700 202,600 1 171 DAYA Duta Intidaya Tbk. --U9---2 224 220 -4 -1.79 1 100 22,000 2 172 DEAL Dewata Freightinternational Tbk. --U7---2 1,225 1,215 -10 -0.82 1,039 32,267,600 39,439,679,000 2 173 DEFI Danasupra Erapacific Tbk --U8---2 1,805 1,795 -10 -0.55 2 1,000 1,795,000 2 174 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 1 100 5,000 1 175 DFAM Dafam Property Indonesia Tbk. --U9---2 805 805 0 0.00 222 659,500 529,262,000 2 176 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 13 14,400 720,000 1 177 DIGI Arkadia Digital Media Tbk. --U9---2 1,715 1,715 0 0.00 6 3,500 5,972,000 2 178 DILD Intiland Development Tbk. --S6---1 336 336 0 0.00 94 965,400 327,879,600 1 179 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,920 2,940 20 0.68 71 176,100 516,909,000 2 180 DKFT Central Omega Resources Tbk. --U2---2 212 210 -2 -0.94 8 121,100 25,436,000 2 181 DLTA Delta Djakarta Tbk. --U5---1 7,100 7,100 0 0.00 0 0 0 1 182 DMAS Puradelta Lestari Tbk. CDM6K--1 254 260 6 2.36 2,591 45,890,200 11,955,251,800 1 183 DNAR Bank Dinar Indonesia Tbk. --U8---1 246 246 0 0.00 4 1,900 479,200 1 184 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,210 3,210 0 0.00 7 16,500 52,913,000 2 185 DOID Delta Dunia Makmur Tbk. --S2K--2 580 580 0 0.00 530 7,358,800 4,275,311,000 2 186 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 322 324 2 0.62 4 1,000 328,600 1 187 DPUM Dua Putra Utama Makmur Tbk. --U9---1 130 129 -1 -0.77 14 33,800 4,380,200 1 188 DSFI Dharma Samudera Fishing Industries Tbk. --S1---1 121 121 0 0.00 31 274,900 33,382,900 1 189 DSNG Dharma Satya Nusantara Tbk. --S1---1 386 386 0 0.00 12 203,600 78,989,600 1 190 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 14,500 0 0.00 0 0 0 1 191 DUCK Jaya Bersama Indo Tbk. --U9---1 1,425 1,425 0 0.00 6 800 1,132,000 1 192 DUTI Duta Pertiwi Tbk --U6---2 7,150 7,150 0 0.00 0 0 0 2 193 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,260 2,150 -110 -4.87 5 3,400 7,356,000 1 194 DWGL Dwi Guna Laksana Tbk. --U9---2 90 92 2 2.22 45 230,400 21,098,800 2 195 DYAN Dyandra Media International Tbk. --S9---1 134 135 1 0.75 368 12,076,000 1,616,659,800 1 196 ECII Electronic City Indonesia Tbk. --U9---2 1,090 1,090 0 0.00 1 2,000 2,180,000 2 197 EKAD Ekadharma International Tbk. --U3---1 820 815 -5 -0.61 11 26,800 21,852,000 1 198 ELSA Elnusa Tbk. XDS2LKO1 394 392 -2 -0.51 1,403 24,700,500 9,584,372,200 1 199 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 4 5,700 285,000 1 200 EMDE Megapolitan Developments Tbk. --U6---2 248 248 0 0.00 14 46,200 11,335,400 2 201 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,275 8,250 -25 -0.30 1 200 1,650,000 1 202 ENRG Energi Mega Persada Tbk. --U2---2 60 63 3 5.00 1,707 106,411,900 6,637,127,200 2 203 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,390 2,290 -100 -4.18 1 500 1,145,000 2 204 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,630 1,605 -25 -1.53 2,201 10,806,100 17,493,756,000 1 205 ERTX Eratex Djaja Tbk. --U4---2 120 140 20 16.67 5 800 102,000 2 206 ESSA Surya Esa Perkasa Tbk. --S2K--1 360 360 0 0.00 1,133 18,463,400 6,617,245,800 1 207 ESTI Ever Shine Tex Tbk. --M4---1 96 94 -2 -2.08 140 2,951,800 278,685,800 1 208 ETWA Eterindo Wahanatama Tbk --U3---1 70 74 4 5.71 8 2,700 206,600 1 209 EXCL XL Axiata Tbk. --S7XXO1 2,870 2,900 30 1.05 2,459 12,936,000 37,777,070,000 1 210 FAST Fast Food Indonesia Tbk. --U9---2 2,060 2,200 140 6.80 7 15,400 33,596,000 2 211 FASW Fajar Surya Wisesa Tbk. XDU3K--1 8,075 8,050 -25 -0.31 159 93,900 743,167,500 1 212 FILM MD Pictures Tbk. --U9---1 850 880 30 3.53 13,819 63,672,800 56,981,565,000 1 213 FINN First Indo American Leasing Tbk. --U8---2 50 50 0 0.00 14 32,500 1,625,000 2 214 FIRE Alfa Energi Investama Tbk. --U2---2 6,375 6,650 275 4.31 280 22,256,800 141,476,195,000 2 215 FISH FKS Multi Agro Tbk. --U9---2 3,730 3,730 0 0.00 0 0 0 2 216 FMII Fortune Mate Indonesia Tbk --U6---2 685 685 0 0.00 13 12,700 8,699,500 2 217 FOOD Sentra Food Indonesia Tbk. --U5---2 185 180 -5 -2.70 99 131,800 24,008,600 2 218 FORU Fortune Indonesia Tbk --U9---2 100 102 2 2.00 5 1,300 132,400 2 219 FORZ Forza Land Indonesia Tbk. --U6---1 760 780 20 2.63 137 895,900 689,999,000 1 220 FPNI Lotte Chemical Titan Tbk. --U3---2 164 163 -1 -0.61 83 1,025,700 167,422,000 2 221 FREN Smartfren Telecom Tbk. --U7---1 308 326 18 5.84 5,206 155,841,500 49,550,802,200 1 222 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 7 96,300 4,815,000 1 223 GDST Gunawan Dianjaya Steel Tbk. --U3---2 93 94 1 1.08 38 154,900 14,356,100 2 224 GDYR Goodyear Indonesia Tbk. --U4---1 1,970 1,970 0 0.00 0 0 0 1 225 GEMA Gema Grahasarana Tbk. --U9---2 326 326 0 0.00 2 5,600 1,828,000 2 226 GEMS Golden Energy Mines Tbk. --U2---1 2,550 2,550 0 0.00 0 0 0 1 227 GGRM Gudang Garam Tbk. --M5LKO1 82,950 83,175 225 0.27 4,705 1,945,200 162,526,607,500 1 228 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,315 1,340 25 1.90 9 11,800 14,970,500 1 229 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 470 470 0 0.00 2,918 25,141,300 11,879,615,000 1 230 GJTL Gajah Tunggal Tbk. --S4K--1 695 680 -15 -2.16 456 3,344,100 2,298,058,000 1 231 GLOB Global Teleshop Tbk. --U9---2 360 370 10 2.78 18 14,600 5,161,000 2 232 GMCW Grahamas Citrawisata Tbk. --U9---2 860 860 0 0.00 0 0 0 2 233 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 232 232 0 0.00 358 7,204,800 1,670,527,400 1 234 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,600 19,500 -100 -0.51 1 100 1,950,000 2 235 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 390 460 70 17.95 8 3,000 1,332,600 2 236 GOLL Golden Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 237 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,770 1,795 25 1.41 82 72,100 129,091,000 1 238 GPRA Perdana Gapuraprima Tbk. --U6---1 99 100 1 1.01 12 121,000 11,898,000 1 239 GREN Evergreen Invesco Tbk. --U9---1 328 328 0 0.00 0 0 0 1 240 GSMF Equity Development Investment Tbk. --U8---2 114 113 -1 -0.88 4 1,200 134,500 2 241 GTBO Garda Tujuh Buana Tbk --U2---2 190 190 0 0.00 10 9,100 1,727,700 2 242 GWSA Greenwood Sejahtera Tbk. --U6---1 199 199 0 0.00 25 138,100 27,393,700 1 243 GZCO Gozco Plantations Tbk. --U1---1 53 53 0 0.00 142 4,585,100 238,349,100 1 244 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 245 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 160 0 0.00 4 2,100 322,000 1 246 HDTX Panasia Indo Resources Tbk. --U4---1 108 119 11 10.19 1 100 11,900 1 247 HEAL Medikaloka Hermina Tbk. --U9---1 3,390 3,600 210 6.19 392 879,200 3,140,038,000 1 248 HELI Jaya Trishindo Tbk. --U7---2 137 132 -5 -3.65 19 52,200 6,946,900 2 249 HERO Hero Supermarket Tbk. --U9---1 940 980 40 4.26 3 400 392,000 1 250 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,130 3,130 0 0.00 14 3,100 9,697,000 1 251 HITS Humpuss Intermoda Transportasi Tbk. XDU7---1 700 700 0 0.00 0 0 0 1 252 HKMU HK Metals Utama Tbk. --S9---1 348 346 -2 -0.57 230 12,631,600 4,379,284,200 1 253 HMSP H.M. Sampoerna Tbk. --M5B3O1 3,370 3,480 110 3.26 4,978 31,802,400 110,345,518,000 1 254 HOKI Buyung Poetra Sembada Tbk. --S5K--1 605 620 15 2.48 974 18,938,700 11,682,057,000 1 255 HOME Hotel Mandarine Regency Tbk. --U9---2 79 85 6 7.59 1,556 53,946,100 4,492,717,700 2 256 HOTL Saraswati Griya Lestari Tbk. --U9---1 115 120 5 4.35 139 4,933,700 555,297,700 1 257 HRME Menteng Heritage Realty Tbk. --U9---2 372 384 12 3.23 1,103 3,313,700 1,311,465,800 2 258 HRTA Hartadinata Abadi Tbk. --U5---2 246 256 10 4.07 14 9,300 2,344,400 2 259 HRUM Harum Energy Tbk. --S2K--1 1,340 1,340 0 0.00 526 1,262,700 1,694,394,000 1 260 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 1 6,000 300,000 2 261 IBFN Intan Baruprana Finance Tbk. --U8---2 222 220 -2 -0.90 6 2,200 484,200 2 262 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 8,300 0 0.00 0 0 0 1 263 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 9,175 9,300 125 1.36 1,959 7,772,200 71,957,385,000 1 264 ICON Island Concepts Indonesia Tbk. --U9---2 97 98 1 1.03 9 102,500 9,945,000 2 265 IDPR Indonesia Pondasi Raya Tbk. --U6---1 460 422 -38 -8.26 2 200 87,200 1 266 IGAR Champion Pacific Indonesia Tbk. --U3---1 356 370 14 3.93 41 99,700 36,168,400 1 267 IIKP Inti Agri Resources Tbk --U5---2 91 100 9 9.89 2,406 136,287,600 12,904,310,000 2 268 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 166 166 0 0.00 382 14,488,100 2,397,189,300 1 269 IKBI Sumi Indo Kabel Tbk. --U4---2 250 246 -4 -1.60 940 338,800 85,971,200 2 270 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,740 2,750 10 0.36 104 114,900 313,417,000 1 271 IMJS Indomobil Multi Jasa Tbk. --M8---1 620 620 0 0.00 340 2,592,400 1,619,773,000 1 272 IMPC Impack Pratama Industri Tbk. --U3---2 850 855 5 0.59 10 189,900 161,509,000 2 273 INAF Indofarma Tbk. --U5---1 4,100 4,060 -40 -0.98 46 16,800 68,684,000 1 274 INAI Indal Aluminium Industry Tbk. --U3---2 440 436 -4 -0.91 4 2,000 876,000 2 275 INCF Indo Komoditi Korpora Tbk. --U3---2 480 420 -60 -12.50 406 918,200 388,446,400 2 276 INCI Intanwijaya Internasional Tbk --U3---1 525 535 10 1.90 9 9,800 5,147,000 1 277 INCO Vale Indonesia Tbk. --S2BXO1 3,050 3,070 20 0.66 1,748 5,301,900 16,323,121,000 1 278 INDF Indofood Sukses Makmur Tbk. --S5BXO1 6,400 6,425 25 0.39 3,054 4,708,200 30,072,895,000 1 279 INDR Indo-Rama Synthetics Tbk. --U4---1 4,710 4,670 -40 -0.85 45 12,700 59,210,000 1 280 INDS Indospring Tbk. --U4---1 2,360 2,380 20 0.85 338 1,125,700 2,693,876,000 1 281 INDX Tanah Laut Tbk --U9---2 77 75 -2 -2.60 13 56,200 4,219,400 2 282 INDY Indika Energy Tbk. --S2XXO1 1,715 1,705 -10 -0.58 1,833 4,273,300 7,316,926,500 1 283 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,875 7,400 525 7.64 4,213 6,791,700 48,771,335,000 1 284 INPC Bank Artha Graha Internasional Tbk. --U8---1 72 73 1 1.39 73 142,800 10,305,200 1 285 INPP Indonesian Paradise Property Tbk. --U9---2 840 840 0 0.00 0 0 0 2 286 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,210 3,200 -10 -0.31 10 1,800 5,760,000 2 287 INRU Toba Pulp Lestari Tbk. --U3---2 600 630 30 5.00 2 200 126,000 2 288 INTA Intraco Penta Tbk. --U9---2 478 480 2 0.42 1 600 288,000 2 289 INTD Inter Delta Tbk --U9---2 167 172 5 2.99 1 100 17,200 2 290 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 21,375 21,450 75 0.35 1,986 1,301,300 27,912,485,000 1 291 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,340 1,320 -20 -1.49 15 27,200 35,971,500 2 292 IPCM Jasa Armada Indonesia Tbk. --M7---2 366 362 -4 -1.09 57 774,300 282,700,600 2 293 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 96 97 1 1.04 21 268,300 26,091,300 1 294 ISAT Indosat Tbk. --S7K--1 2,510 2,620 110 4.38 1,987 6,284,200 16,393,487,000 1 295 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 102 102 0 0.00 249 6,814,200 694,241,300 1 296 ITMA Sumber Energi Andalan Tbk. --U9---2 800 800 0 0.00 0 0 0 2 297 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 20,300 19,975 -325 -1.60 2,957 1,087,800 21,801,557,500 1 298 ITTG Leo Investments Tbk. --U9---2 82 82 0 0.00 0 0 0 2 299 JAWA Jaya Agra Wattie Tbk. --U1---1 129 127 -2 -1.55 3 1,400 178,200 1 300 JAYA Armada Berjaya Trans Tbk. --U7---2 149 145 -4 -2.68 642 7,729,900 1,144,106,200 2 301 JECC Jembo Cable Company Tbk. --U4---2 6,150 6,150 0 0.00 0 0 0 2 302 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 0 0.00 0 0 0 2 303 JIHD Jakarta International Hotels & Development Tbk. --U9---2 480 480 0 0.00 0 0 0 2 304 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 384 400 16 4.17 1 100 40,000 1 305 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 56 58 2 3.57 17 11,500 642,100 2 306 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 820 845 25 3.05 3 700 579,000 2 307 JPFA Japfa Comfeed Indonesia Tbk. XDS3K--1 1,550 1,595 45 2.90 12,216 76,304,200 118,900,946,500 1 308 JRPT Jaya Real Property Tbk. --S6---1 595 595 0 0.00 104 3,408,300 2,028,421,500 1 309 JSKY Sky Energy Indonesia Tbk. --U4---1 1,185 1,180 -5 -0.42 70 9,546,800 11,296,846,500 1 310 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 6,125 6,175 50 0.82 3,004 6,870,000 42,452,042,500 1 311 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,260 1,260 0 0.00 0 0 0 2 312 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 820 810 -10 -1.22 79 689,600 562,113,000 2 313 KAEF Kimia Farma Tbk. --M5---1 2,990 3,000 10 0.33 488 1,203,100 3,609,164,000 1 314 KARW ICTSI Jasa Prima Tbk. --U7---2 83 83 0 0.00 10 17,400 1,442,800 2 315 KBLI KMI Wire & Cable Tbk. --S4---1 400 406 6 1.50 1,084 30,411,500 12,229,621,600 1 316 KBLM Kabelindo Murni Tbk. --U4---2 242 244 2 0.83 37 100,900 24,755,400 2 317 KBLV First Media Tbk. --U9---2 452 440 -12 -2.65 7 3,900 1,670,400 2 318 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 50 0 0.00 0 0 0 2 319 KDSI Kedawung Setia Industrial Tbk. --U3---2 970 990 20 2.06 24 114,400 112,358,000 2 320 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 100 0 0.00 0 0 0 2 321 KICI Kedaung Indah Can Tbk --U5---1 300 294 -6 -2.00 8 4,100 1,202,200 1 322 KIJA Kawasan Industri Jababeka Tbk. --S6---1 250 250 0 0.00 290 1,697,500 419,722,600 1 323 KINO Kino Indonesia Tbk. --M5---2 2,620 2,600 -20 -0.76 65 63,400 162,349,000 2 324 KIOS Kioson Komersial Indonesia Tbk. --U9---2 800 835 35 4.38 8 1,000 825,000 2 325 KKGI Resource Alam Indonesia Tbk. --U2---1 274 276 2 0.73 8 15,200 4,215,600 1 326 KLBF Kalbe Farma Tbk. --S5BXO1 1,515 1,500 -15 -0.99 1,964 8,461,500 12,739,552,000 1 327 KMTR Kirana Megatara Tbk. --U3---2 322 322 0 0.00 18 42,300 13,663,800 2 328 KOBX Kobexindo Tractors Tbk. --M9---1 174 177 3 1.72 46 171,300 30,118,500 1 329 KOIN Kokoh Inti Arebama Tbk --U9---2 214 204 -10 -4.67 4 1,500 310,000 2 330 KONI Perdana Bangun Pusaka Tbk --U9---2 274 274 0 0.00 5 900 263,400 2 331 KOPI Mitra Energi Persada Tbk. --U7---2 645 655 10 1.55 51 50,000 32,296,000 2 332 KPAL Steadfast Marine Tbk. --U4---1 268 220 -48 -17.91 2,028 12,132,200 2,781,300,600 1 333 KPAS Cottonindo Ariesta Tbk. --U5---2 144 145 1 0.69 1,323 17,701,800 2,587,698,900 2 334 KPIG MNC Land Tbk. --S9---2 132 133 1 0.76 10 376,700 49,844,400 2 335 KRAH Grand Kartech Tbk. --U4---2 2,210 2,210 0 0.00 16 10,500 23,134,000 2 336 KRAS Krakatau Steel (Persero) Tbk. --U3---1 446 442 -4 -0.90 362 4,974,400 2,209,958,600 1 337 KREN Kresna Graha Investama Tbk. --U9---1 575 580 5 0.87 739 72,838,300 41,711,706,500 1 338 LAND Trimitra Propertindo Tbk. --U6---2 945 945 0 0.00 126 311,700 282,691,000 2 339 LAPD Leyand International Tbk. --U7---2 50 50 0 0.00 0 0 0 2 340 LCGP Eureka Prima Jakarta Tbk. --U6---2 115 115 0 0.00 49 19,657,500 2,260,283,100 2 341 LCKM LCK Global Kedaton Tbk. --U7---2 328 326 -2 -0.61 7 31,100 10,144,600 2 342 LEAD Logindo Samudramakmur Tbk. --U7---1 65 62 -3 -4.62 1,002 34,963,400 2,230,290,600 1 343 LINK Link Net Tbk. --S9K--1 4,370 4,370 0 0.00 47 348,400 1,516,336,000 1 344 LION Lion Metal Works Tbk. --U3---1 595 595 0 0.00 0 0 0 1 345 LMAS Limas Indonesia Makmur Tbk --U9---2 56 57 1 1.79 1 100 5,700 2 346 LMPI Langgeng Makmur Industri Tbk. --U5---2 149 141 -8 -5.37 5 1,500 203,500 2 347 LMSH Lionmesh Prima Tbk. --U3---2 555 555 0 0.00 2 500 277,500 2 348 LPCK Lippo Cikarang Tbk --S6---1 1,890 1,875 -15 -0.79 404 643,000 1,200,704,000 1 349 LPGI Lippo General Insurance Tbk. XDU8---1 3,000 3,000 0 0.00 0 0 0 1 350 LPIN Multi Prima Sejahtera Tbk --U4---2 1,220 1,280 60 4.92 36 19,800 22,726,500 2 351 LPKR Lippo Karawaci Tbk. --S6K--1 330 326 -4 -1.21 1,706 50,081,900 16,534,965,200 1 352 LPLI Star Pacific Tbk --U9---2 134 140 6 4.48 4 1,000 134,500 2 353 LPPF Matahari Department Store Tbk. --S9XXO1 4,320 4,370 50 1.16 7,237 17,856,900 77,569,945,000 1 354 LPPS Lippo Securities Tbk. --S8---2 102 100 -2 -1.96 37 233,800 23,506,400 2 355 LRNA Eka Sari Lorena Transport Tbk. --U7---2 111 116 5 4.50 1,062 1,008,100 117,748,900 2 356 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,065 1,070 5 0.47 822 9,361,500 10,059,762,500 1 357 LTLS Lautan Luas Tbk. --U9---1 680 695 15 2.21 60 506,800 350,374,000 1 358 LUCK Sentral Mitra Informatika Tbk. --U9---2 905 960 55 6.08 403 2,376,000 2,263,784,000 2 359 MABA Marga Abhinaya Abadi Tbk. --U9---2 50 51 1 2.00 1,544 1,186,231,900 59,317,553,900 2 360 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 361 MAIN Malindo Feedmill Tbk. --S3K--1 1,150 1,270 120 10.43 2,003 11,252,900 13,705,968,500 1 362 MAMI Mas Murni Indonesia Tbk --U9---1 149 147 -2 -1.34 3,110 142,758,800 21,013,871,400 1 363 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 600 0 0.00 0 0 0 1 364 MAPA Map Aktif Adiperkasa Tbk. --U9---2 6,050 5,950 -100 -1.65 12 5,900 35,290,000 2 365 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,760 1,850 90 5.11 34 16,600 31,024,000 2 366 MAPI Mitra Adiperkasa Tbk. --S9K--1 955 985 30 3.14 1,027 7,353,600 7,233,791,500 1 367 MARI Mahaka Radio Integra Tbk. --U9---2 250 250 0 0.00 78 6,170,400 1,534,606,400 2 368 MARK Mark Dynamics Indonesia Tbk. --S3---2 492 496 4 0.81 352 2,118,600 1,044,558,600 2 369 MASA Multistrada Arah Sarana Tbk. --M4---1 830 830 0 0.00 68 10,525,900 8,737,249,500 1 370 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,725 7,725 0 0.00 0 0 0 1 371 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,680 2,690 10 0.37 31 20,100 53,965,000 2 372 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 715 710 -5 -0.70 980 4,645,200 3,402,990,000 1 373 MBTO Martina Berto Tbk. --U5---1 130 129 -1 -0.77 6 3,800 478,500 1 374 MCAS M Cash Integrasi Tbk. --S9---2 3,550 3,600 50 1.41 148 1,469,300 5,252,475,000 2 375 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 151 151 0 0.00 636 3,574,000 546,926,200 1 376 MDIA Intermedia Capital Tbk. --M9---1 127 121 -6 -4.72 69 858,600 104,401,400 1 377 MDKA Merdeka Copper Gold Tbk. --U2---2 3,990 3,980 -10 -0.25 14 98,200 390,731,000 2 378 MDKI Emdeki Utama Tbk. --U3---2 232 232 0 0.00 12 6,800 1,573,800 2 379 MDLN Modernland Realty Tbk. --S6---1 296 290 -6 -2.03 664 13,426,200 3,936,709,600 1 380 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 381 MEDC Medco Energi Internasional Tbk. --S2LKO1 885 890 5 0.56 1,628 14,234,800 12,498,209,000 1 382 MEGA Bank Mega Tbk. --U8---1 5,800 5,550 -250 -4.31 1 100 555,000 1 383 MERK Merck Tbk. --U5---2 4,060 4,070 10 0.25 79 46,500 189,997,000 2 384 META Nusantara Infrastructure Tbk. --M7---1 199 202 3 1.51 38 713,800 143,102,700 1 385 MFIN Mandala Multifinance Tbk. --U8---2 1,000 995 -5 -0.50 4 13,000 12,940,000 2 386 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 640 635 -5 -0.78 3 2,100 1,324,000 2 387 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 388 MGRO Mahkota Group Tbk. --S1---1 890 880 -10 -1.12 433 5,101,900 4,512,047,000 1 389 MICE Multi Indocitra Tbk. --U9---2 448 448 0 0.00 4 4,000 1,784,200 2 390 MIDI Midi Utama Indonesia Tbk. --U9---2 1,205 1,205 0 0.00 0 0 0 2 391 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,030 2,180 150 7.39 711 5,993,400 12,854,691,000 1 392 MINA Sanurhasta Mitra Tbk. --U9---2 1,205 975 -230 -19.09 895 21,478,600 23,709,912,500 2 393 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 0 0 0 2 394 MITI Mitra Investindo Tbk. --U2---2 51 51 0 0.00 0 0 0 2 395 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 189 185 -4 -2.12 5 1,700 311,700 2 396 MKPI Metropolitan Kentjana Tbk. --U6---2 17,175 17,175 0 0.00 0 0 0 2 397 MLBI Multi Bintang Indonesia Tbk. CDU5---1 20,000 19,975 -25 -0.12 2 400 7,995,000 1 398 MLIA Mulia Industrindo Tbk --U3---2 1,300 1,340 40 3.08 494 943,800 1,240,764,000 2 399 MLPL Multipolar Tbk. --U9---1 126 126 0 0.00 229 2,343,100 296,710,100 1 400 MLPT Multipolar Technology Tbk. --U9---1 920 920 0 0.00 3 2,600 2,395,000 1 401 MMLP Mega Manunggal Property Tbk. --U6---2 428 428 0 0.00 2 900 385,200 2 402 MNCN Media Nusantara Citra Tbk. --S9LKO1 930 960 30 3.23 6,465 42,542,700 41,240,604,500 1 403 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 1,095 -5 -0.45 5 16,200 17,735,000 2 404 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,235 1,285 50 4.05 693 4,188,900 5,317,781,500 1 405 MPOW Megapower Makmur Tbk. --U7---2 120 120 0 0.00 19 62,100 7,709,000 2 406 MPPA Matahari Putra Prima Tbk. --U9---1 208 206 -2 -0.96 797 8,530,100 1,769,096,600 1 407 MPRO Propertindo Mulia Investama Tbk. --U6---2 780 780 0 0.00 0 0 0 2 408 MRAT Mustika Ratu Tbk. --U5---1 168 169 1 0.60 21 13,900 2,320,300 1 409 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,300 6,325 25 0.40 4 3,500 22,097,500 2 410 MSIN MNC Studios International Tbk. --U9---2 304 324 20 6.58 477 4,631,100 1,487,283,400 2 411 MSKY MNC Sky Vision Tbk. --U9---1 980 955 -25 -2.55 16 120,200 119,333,000 1 412 MTDL Metrodata Electronics Tbk. --S9---1 975 1,080 105 10.77 3,975 35,177,000 36,650,085,000 1 413 MTFN Capitalinc Investment Tbk. --U8---2 50 50 0 0.00 0 0 0 2 414 MTLA Metropolitan Land Tbk. --U6---1 448 440 -8 -1.79 7 14,500 6,517,800 1 415 MTPS Meta Epsi Tbk. --U7---2 1,100 1,375 275 25.00 2,449 11,285,700 15,154,228,500 2 416 MTRA Mitra Pemuda Tbk. --U6---2 366 366 0 0.00 10 44,300 16,213,200 2 417 MTSM Metro Realty Tbk. --U6---2 191 210 19 9.95 11 1,900 373,400 2 418 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 66 67 1 1.52 7 51,900 3,427,200 2 419 MYOH Samindo Resources Tbk. --S2---1 1,260 1,250 -10 -0.79 163 607,900 763,371,000 1 420 MYOR Mayora Indah Tbk. --M5KB-1 2,560 2,590 30 1.17 445 1,064,300 2,750,619,000 1 421 MYRX Hanson International Tbk. --S6---2 102 103 1 0.98 545 341,663,300 34,857,695,700 2 422 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 423 MYTX Asia Pacific Investama Tbk. --U4---1 76 84 8 10.53 4 34,800 2,578,900 1 424 NAGA Bank Mitraniaga Tbk. --U8---1 252 252 0 0.00 25 2,913,100 734,633,200 1 425 NASA Ayana Land International Tbk. --U9---2 630 635 5 0.79 377 6,227,100 3,948,322,500 2 426 NATO Nusantara Properti Internasional Tbk. --U9---2 700 705 5 0.71 1,961 33,572,700 24,126,342,500 2 427 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 158 162 4 2.53 28 276,700 44,628,900 2 428 NFCX NFC Indonesia Tbk. --U9---2 2,690 2,700 10 0.37 131 1,654,600 4,461,061,000 2 429 NICK Charnic Capital Tbk. --U9---2 342 274 -68 -19.88 20 5,700 1,668,000 2 430 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,640 2,450 -190 -7.20 128 109,200 273,173,000 1 431 NIPS Nipress Tbk. --U4---2 360 356 -4 -1.11 164 1,649,800 587,389,600 2 432 NIRO City Retail Developments Tbk. --U6---2 130 130 0 0.00 13 1,946,800 253,084,000 2 433 NISP Bank OCBC NISP Tbk. --U8---1 885 895 10 1.13 12 14,900 13,273,500 1 434 NOBU Bank Nationalnobu Tbk. --U8---1 980 950 -30 -3.06 1 100 95,000 1 435 NRCA Nusa Raya Cipta Tbk. --U6---1 404 408 4 0.99 32 96,200 39,080,000 1 436 NUSA Sinergi Megah Internusa Tbk. --U9---2 71 71 0 0.00 1,327 1,515,858,100 107,627,409,000 2 437 OASA Protech Mitra Perkasa Tbk. --U7---2 306 290 -16 -5.23 33 92,800 27,292,600 2 438 OCAP Onix Capital Tbk. --U9---2 2,100 2,100 0 0.00 0 0 0 2 439 OKAS Ancora Indonesia Resources Tbk. --U9---2 155 160 5 3.23 4 1,300 196,000 2 440 OMRE Indonesia Prima Property Tbk --U6---2 1,790 1,790 0 0.00 0 0 0 2 441 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 600 590 -10 -1.67 66 136,900 79,653,000 1 442 PALM Provident Agro Tbk. --U1---2 266 266 0 0.00 5 2,000 530,600 2 443 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 114 111 -3 -2.63 50 217,500 24,239,300 2 444 PANR Panorama Sentrawisata Tbk. --U9---1 398 396 -2 -0.50 122 1,383,500 549,674,200 1 445 PANS Panin Sekuritas Tbk. --U8---1 1,420 1,415 -5 -0.35 27 19,400 27,171,500 1 446 PBID Panca Budi Idaman Tbk. --U3---2 1,085 1,090 5 0.46 51 140,300 152,203,500 2 447 PBRX Pan Brothers Tbk. --S4K--1 500 505 5 1.00 62 274,200 137,267,900 1 448 PBSA Paramita Bangun Sarana Tbk. --U6---1 680 680 0 0.00 0 0 0 1 449 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,400 4,390 -10 -0.23 2 7,500 32,960,000 2 450 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 1,330 0 0.00 0 0 0 2 451 PEGE Panca Global Kapital Tbk. --U9---2 181 181 0 0.00 0 0 0 2 452 PEHA Phapros Tbk. --U5---2 2,220 2,220 0 0.00 16 16,700 37,025,000 2 453 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,360 2,320 -40 -1.69 3,998 29,290,100 68,113,581,000 1 454 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 318 376 58 18.24 7 3,900 1,246,000 2 455 PICO Pelangi Indah Canindo Tbk --U3---2 280 280 0 0.00 6 1,500 417,600 2 456 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,300 1,350 50 3.85 4 50,200 67,765,500 1 457 PKPK Perdana Karya Perkasa Tbk --U2---2 92 90 -2 -2.17 27 90,100 7,975,900 2 458 PLAS Polaris Investama Tbk --U9---2 50 50 0 0.00 0 0 0 2 459 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,710 3,800 90 2.43 5 500 1,883,000 1 460 PNBN Bank Pan Indonesia Tbk --M8K--1 1,280 1,305 25 1.95 666 7,921,400 10,357,096,500 1 461 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 60 61 1 1.67 102 1,169,400 70,355,500 1 462 PNIN Paninvest Tbk. --S8---1 1,260 1,300 40 3.17 138 456,300 588,042,500 1 463 PNLF Panin Financial Tbk. --S8---1 400 390 -10 -2.50 1,423 30,870,200 12,102,995,000 1 464 PNSE Pudjiadi & Sons Tbk. --U9---2 655 655 0 0.00 0 0 0 2 465 POLA Pool Advista Finance Tbk. --U8---2 1,395 1,395 0 0.00 15 22,800 31,577,000 2 466 POLI Pollux Investasi Internasional Tbk. --U6---2 995 1,070 75 7.54 30 16,600 17,896,500 2 467 POLL Pollux Properti Indonesia Tbk. --U6---1 1,405 1,400 -5 -0.36 3 800 1,121,500 1 468 POLY Asia Pacific Fibers Tbk --U4---2 139 138 -1 -0.72 198 1,492,000 207,101,900 2 469 POOL Pool Advista Indonesia Tbk. --U9---2 2,990 2,830 -160 -5.35 1,158 62,793,800 178,990,256,000 2 470 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 600 0 0.00 0 0 0 2 471 POWR Cikarang Listrindo Tbk. --U7---2 960 935 -25 -2.60 349 1,752,200 1,635,904,500 2 472 PPRE PP Presisi Tbk. --M7---1 392 400 8 2.04 3,059 14,229,000 5,647,157,600 1 473 PPRO PP Properti Tbk. XDS6K--1 144 145 1 0.69 1,106 13,570,100 1,977,239,300 1 474 PRAS Prima Alloy Steel Universal Tbk. --U4---1 168 168 0 0.00 10 131,000 22,012,200 1 475 PRDA Prodia Widyahusada Tbk. --U9---1 2,880 2,870 -10 -0.35 36 577,600 1,657,790,000 1 476 PRIM Royal Prima Tbk. --U9---2 430 440 10 2.33 19 29,200 13,014,800 2 477 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 190 0 0.00 68 405,000 77,031,400 2 478 PSDN Prasidha Aneka Niaga Tbk --U5---2 238 212 -26 -10.92 3 1,100 231,000 2 479 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 0 0.00 0 0 0 2 480 PSSI Pelita Samudera Shipping Tbk. --U7---2 172 171 -1 -0.58 160 1,708,000 293,753,000 2 481 PTBA Bukit Asam Tbk. --S2BXO1 4,020 3,950 -70 -1.74 5,130 22,089,900 87,421,639,000 1 482 PTIS Indo Straits Tbk. --U7---1 262 262 0 0.00 2 700 183,400 1 483 PTPP PP (Persero) Tbk. --S6XXO1 2,410 2,470 60 2.49 2,589 26,508,500 65,315,619,000 1 484 PTRO Petrosea Tbk. CDS2K--1 1,895 1,905 10 0.53 304 1,266,700 2,411,093,500 1 485 PTSN Sat Nusapersada Tbk --U4---1 1,120 1,050 -70 -6.25 266 524,400 557,043,000 1 486 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 7,275 0 0.00 0 0 0 2 487 PUDP Pudjiadi Prestige Tbk. --U9---1 358 360 2 0.56 1 500 180,000 1 488 PWON Pakuwon Jati Tbk. --S6LKO1 710 700 -10 -1.41 3,598 50,852,600 35,525,253,000 1 489 PYFA Pyridam Farma Tbk --U5---2 180 180 0 0.00 7 1,200 216,000 2 490 PZZA Sarimelati Kencana Tbk. --U9---1 1,205 1,215 10 0.83 17 11,600 14,054,500 1 491 RAJA Rukun Raharja Tbk. --S7---1 280 280 0 0.00 226 1,162,100 325,536,600 1 492 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,730 1,740 10 0.58 1,349 5,579,200 9,703,145,000 1 493 RANC Supra Boga Lestari Tbk. --U9---1 418 416 -2 -0.48 1 100 41,600 1 494 RBMS Ristia Bintang Mahkotasejati Tbk. --S6---1 93 93 0 0.00 67 975,500 90,231,300 1 495 RDTX Roda Vivatex Tbk --U6---1 6,650 6,400 -250 -3.76 8 2,900 18,687,500 1 496 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 230 230 0 0.00 2 500 114,400 1 497 RICY Ricky Putra Globalindo Tbk --U4---1 187 184 -3 -1.60 20 129,800 23,415,200 1 498 RIGS Rig Tenders Indonesia Tbk. --U7---2 328 322 -6 -1.83 127 526,500 169,305,000 2 499 RIMO Rimo International Lestari Tbk --U9---2 134 134 0 0.00 677 598,232,700 80,162,784,200 2 500 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 478 480 2 0.42 163 1,247,600 598,211,800 2 501 RMBA Bentoel Internasional Investama Tbk. --U5---1 362 362 0 0.00 0 0 0 1 502 RODA Pikko Land Development Tbk. --U6---2 310 312 2 0.65 39 50,900 15,752,600 2 503 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 0 0.00 99 907,500 1,179,656,500 1 504 RUIS Radiant Utama Interinsco Tbk. --U2---2 252 252 0 0.00 0 0 0 2 505 SAFE Steady Safe Tbk --U7---2 200 200 0 0.00 53 298,600 61,036,800 2 506 SAME Sarana Meditama Metropolitan Tbk. --U9---2 560 575 15 2.68 526 1,693,100 953,999,000 2 507 SAPX Satria Antaran Prima Tbk. --U7---2 745 745 0 0.00 0 0 0 2 508 SATU Kota Satu Properti Tbk. --U6---2 110 111 1 0.91 29 39,100 4,315,600 2 509 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 2,700 0 0.00 0 0 0 2 510 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,100 9,200 100 1.10 1 1,000 9,200,000 1 511 SCMA Surya Citra Media Tbk. --S9BXO1 1,715 1,780 65 3.79 2,072 8,403,000 14,786,407,500 1 512 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 29,000 0 0.00 0 0 0 2 513 SDMU Sidomulyo Selaras Tbk. --U7---2 52 52 0 0.00 30 2,341,000 117,259,500 2 514 SDPC Millennium Pharmacon International Tbk. XDU9---1 109 107 -2 -1.83 6 13,400 1,442,600 1 515 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 845 845 0 0.00 4 3,000 2,525,000 1 516 SGRO Sampoerna Agro Tbk. --U1---1 2,480 2,350 -130 -5.24 7 25,400 59,770,000 1 517 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 3,500 0 0.00 0 0 0 2 518 SHIP Sillo Maritime Perdana Tbk. --M7---2 795 800 5 0.63 164 1,604,800 1,278,124,500 2 519 SIAP Sekawan Intipratama Tbk --U2---2 83 83 0 0.00 0 0 0 2 520 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 990 1,000 10 1.01 277 2,544,900 2,542,772,000 1 521 SILO Siloam International Hospitals Tbk. --S9K--1 4,000 4,060 60 1.50 330 4,050,500 16,304,367,000 1 522 SIMA Siwani Makmur Tbk --U9---2 89 91 2 2.25 180 1,595,800 143,251,200 2 523 SIMP Salim Ivomas Pratama Tbk. --M1K--1 416 416 0 0.00 152 488,200 203,716,600 1 524 SIPD Sierad Produce Tbk. --U3---2 775 750 -25 -3.23 1 1,000 750,000 2 525 SKBM Sekar Bumi Tbk. --U5---2 432 432 0 0.00 0 0 0 2 526 SKLT Sekar Laut Tbk. --U5---2 1,500 1,500 0 0.00 0 0 0 2 527 SKRN Superkrane Mitra Utama Tbk. --U6---2 416 412 -4 -0.96 56 267,800 110,257,800 2 528 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 284 284 0 0.00 0 0 0 2 529 SMAR Smart Tbk. --U1---2 4,120 4,120 0 0.00 0 0 0 2 530 SMBR Semen Baturaja (Persero) Tbk. --M3---1 980 1,010 30 3.06 446 950,000 942,063,000 1 531 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,795 1,780 -15 -0.84 26 30,600 54,511,500 1 532 SMDM Suryamas Dutamakmur Tbk. --U6---2 140 140 0 0.00 10 20,500 2,866,900 2 533 SMDR Samudera Indonesia Tbk. --S7K--1 324 326 2 0.62 195 912,100 297,529,200 1 534 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 13,700 13,525 -175 -1.28 2,626 5,752,200 77,793,430,000 1 535 SMMA Sinarmas Multiartha Tbk. --U8---1 9,700 9,700 0 0.00 0 0 0 1 536 SMMT Golden Eagle Energy Tbk. --U2---2 140 135 -5 -3.57 268 2,886,400 384,454,200 2 537 SMRA Summarecon Agung Tbk. --S6IK-1 1,150 1,150 0 0.00 1,601 8,882,400 10,323,096,500 1 538 SMRU SMR Utama Tbk. --U2---2 218 214 -4 -1.83 76 445,700 95,686,200 2 539 SMSM Selamat Sempurna Tbk. --U4K--1 1,490 1,480 -10 -0.67 1,275 3,532,200 5,191,670,500 1 540 SOCI Soechi Lines Tbk. --M7---1 180 177 -3 -1.67 344 3,582,300 643,606,900 1 541 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,700 5,700 0 0.00 0 0 0 1 542 SOSS Shield On Service Tbk. --U9---2 426 456 30 7.04 22 26,400 11,888,600 2 543 SOTS Satria Mega Kencana Tbk. --S9---2 190 189 -1 -0.53 16 19,000 3,608,800 2 544 SPMA Suparma Tbk. --U3---1 252 256 4 1.59 12 44,200 11,350,000 1 545 SPTO Surya Pertiwi Tbk. --S9---2 900 905 5 0.56 424 7,504,600 6,764,268,500 2 546 SQMI Renuka Coalindo Tbk. --U9---2 244 244 0 0.00 729 1,450,300 354,923,000 2 547 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 214 14 7.00 9 27,100 5,652,800 1 548 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 334 -2 -0.60 366 2,762,600 924,447,000 1 549 SRSN Indo Acidatama Tbk --M3---1 62 64 2 3.23 156 2,519,500 160,631,500 1 550 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,800 3,710 -90 -2.37 24 5,700 21,487,000 2 551 SSIA Surya Semesta Internusa Tbk. --U6K--1 670 670 0 0.00 1,483 30,040,000 19,917,274,500 1 552 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,075 1,070 -5 -0.47 176 1,527,500 1,627,228,000 1 553 SSTM Sunson Textile Manufacture Tbk --U4---2 372 374 2 0.54 3 6,100 2,267,400 2 554 STAR Star Petrochem Tbk. --S4---1 99 99 0 0.00 45 690,300 67,967,800 1 555 STTP Siantar Top Tbk. --U5---2 3,200 3,200 0 0.00 0 0 0 2 556 SUGI Sugih Energy Tbk. --U9---2 50 50 0 0.00 0 0 0 2 557 SULI SLJ Global Tbk. --U3---1 88 85 -3 -3.41 109 773,100 66,555,200 1 558 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 6,800 0 0.00 0 0 0 2 559 SURE Super Energy Tbk. --U2---2 2,690 2,690 0 0.00 4 3,800 10,219,000 2 560 SWAT Sriwahana Adityakarta Tbk. --U3---2 127 126 -1 -0.79 6,752 3,840,400 489,070,500 2 561 TALF Tunas Alfin Tbk. --U3---2 310 310 0 0.00 0 0 0 2 562 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,480 4,510 30 0.67 7,110 4,649,900 20,995,199,000 2 563 TARA Sitara Propertindo Tbk. --U6---1 750 755 5 0.67 1,276 60,486,400 45,531,795,500 1 564 TAXI Express Transindo Utama Tbk. --U7---1 90 90 0 0.00 0 0 0 1 565 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,710 3,870 160 4.31 907 1,735,000 6,650,548,000 1 566 TBLA Tunas Baru Lampung Tbk. --S1K--1 830 840 10 1.20 736 761,400 639,102,000 1 567 TBMS Tembaga Mulia Semanan Tbk. --U3---2 885 900 15 1.69 12 9,100 8,153,500 2 568 TCID Mandom Indonesia Tbk. CDU5---1 16,425 16,425 0 0.00 17 3,300 54,202,500 1 569 TCPI Transcoal Pacific Tbk. --U7---2 4,980 5,250 270 5.42 494 1,119,700 5,811,973,000 2 570 TDPM Tridomain Performance Materials Tbk. --U3---1 296 296 0 0.00 307 19,974,500 5,848,028,400 1 571 TELE Tiphone Mobile Indonesia Tbk. --U9---1 700 700 0 0.00 3 2,700 1,893,000 1 572 TFCO Tifico Fiber Indonesia Tbk. --U4---2 620 615 -5 -0.81 16 5,600 3,267,000 2 573 TGKA Tigaraksa Satria Tbk. --U9---2 3,700 4,000 300 8.11 4 700 2,716,000 2 574 TGRA Terregra Asia Energy Tbk. --U7---1 830 830 0 0.00 283 40,380,800 33,401,650,000 1 575 TIFA Tifa Finance Tbk. --U8---2 181 174 -7 -3.87 14 12,900 2,255,200 2 576 TINS Timah Tbk. --S2K--1 1,305 1,350 45 3.45 1,622 18,586,600 24,854,998,500 1 577 TIRA Tira Austenite Tbk --U9---2 210 220 10 4.76 8 2,300 491,200 2 578 TIRT Tirta Mahakam Resources Tbk --U3---1 69 71 2 2.90 36 66,500 4,422,100 1 579 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 9,425 9,425 0 0.00 2,440 1,710,800 15,881,227,500 1 580 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,910 3,860 -50 -1.28 5,455 50,143,700 194,409,712,000 1 581 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 785 785 0 0.00 3 16,100 12,638,500 1 582 TMPI Sigmagold Inti Perkasa Tbk. --U9---1 50 50 0 0.00 0 0 0 1 583 TMPO Tempo Intimedia Tbk. --U9---2 175 169 -6 -3.43 13 10,500 1,713,500 2 584 TNCA Trimuda Nuansa Citra Tbk. --U7---2 270 328 58 21.48 16 15,000 4,383,400 2 585 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,585 1,590 5 0.32 2 500 794,500 1 586 TOPS Totalindo Eka Persada Tbk. --U6K--1 690 700 10 1.45 316 5,887,700 4,103,648,500 1 587 TOTL Total Bangun Persada Tbk. --S6---1 605 615 10 1.65 135 802,900 489,918,000 1 588 TOTO Surya Toto Indonesia Tbk. --U3---2 404 398 -6 -1.49 28 44,800 17,829,800 2 589 TOWR Sarana Menara Nusantara Tbk. --S7K--2 735 740 5 0.68 1,464 25,607,200 18,958,345,500 2 590 TPIA Chandra Asri Petrochemical Tbk. --M3BXO2 5,075 5,025 -50 -0.99 919 2,740,600 13,791,569,000 2 591 TPMA Trans Power Marine Tbk. --U7---2 250 268 18 7.20 9 4,500 1,206,000 2 592 TRAM Trada Alam Minera Tbk. --U7---1 109 109 0 0.00 2,118 993,287,700 108,661,664,700 1 593 TRIL Triwira Insanlestari Tbk. --U9---2 50 50 0 0.00 3 400 20,000 2 594 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 145 144 -1 -0.69 7 15,900 2,300,400 1 595 TRIO Trikomsel Oke Tbk. --U9---1 95 89 -6 -6.32 134 857,300 76,918,700 1 596 TRIS Trisula International Tbk. --U4---2 246 244 -2 -0.81 5 500 113,600 2 597 TRST Trias Sentosa Tbk. --U3---1 370 380 10 2.70 1 100 38,000 1 598 TRUK Guna Timur Raya Tbk. --U7---2 115 114 -1 -0.87 66 436,200 49,720,100 2 599 TRUS Trust Finance Indonesia Tbk --U8---2 310 300 -10 -3.23 10 3,400 999,000 2 600 TSPC Tempo Scan Pacific Tbk. --M5---1 1,750 1,750 0 0.00 22 24,900 43,521,000 1 601 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,700 2,700 0 0.00 3 7,100 19,166,000 2 602 TURI Tunas Ridean Tbk. --U9---1 1,160 1,160 0 0.00 5 1,400 1,623,500 1 603 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,205 1,210 5 0.41 176 535,100 646,164,500 1 604 UNIC Unggul Indah Cahaya Tbk. --U3---1 5,175 5,175 0 0.00 12 3,200 16,162,500 1 605 UNIT Nusantara Inti Corpora Tbk --U4---2 210 206 -4 -1.90 27 36,900 7,602,600 2 606 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 115 114 -1 -0.87 98 834,300 95,144,200 1 607 UNTR United Tractors Tbk. --S9BXO1 27,600 26,950 -650 -2.36 3,453 3,397,700 91,371,807,500 1 608 UNVR Unilever Indonesia Tbk. --M5XXO1 45,500 45,000 -500 -1.10 12,352 4,873,000 216,563,915,000 1 609 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,310 2,310 0 0.00 18 117,400 270,825,000 2 610 VICO Victoria Investama Tbk. --U8---1 102 102 0 0.00 7 13,100 1,336,100 1 611 VINS Victoria Insurance Tbk. --U8---2 107 96 -11 -10.28 1 100 9,600 2 612 VIVA Visi Media Asia Tbk. --U9---1 141 140 -1 -0.71 1,344 19,993,700 2,845,312,000 1 613 VOKS Voksel Electric Tbk. --S4---1 286 296 10 3.50 304 5,432,700 1,573,075,200 1 614 VRNA Verena Multi Finance Tbk. --U8---2 129 129 0 0.00 0 0 0 2 615 WAPO Wahana Pronatural Tbk. --U9---2 89 89 0 0.00 7 7,700 686,700 2 616 WEGE Wijaya Karya Bangunan Gedung Tbk. XDS6---1 374 390 16 4.28 3,103 75,658,200 29,393,016,600 1 617 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 142 143 1 0.70 158 2,038,700 291,622,500 1 618 WICO Wicaksana Overseas International Tbk. --U9---2 600 600 0 0.00 0 0 0 2 619 WIIM Wismilak Inti Makmur Tbk. --S5---1 276 294 18 6.52 2,009 27,108,100 7,913,700,400 1 620 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,350 2,470 120 5.11 4,877 47,572,000 116,182,097,000 1 621 WINS Wintermar Offshore Marine Tbk. --U7---1 224 218 -6 -2.68 3 100,700 21,952,600 1 622 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 356 344 -12 -3.37 243 1,699,000 592,584,800 1 623 WOOD Integra Indocabinet Tbk. --S5K--2 825 850 25 3.03 1,926 28,190,700 24,034,192,000 2 624 WSBP Waskita Beton Precast Tbk. --S3XXO1 434 436 2 0.46 3,221 73,433,300 32,234,474,600 1 625 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,110 2,170 60 2.84 4,628 51,252,600 110,957,574,000 1 626 WTON Wijaya Karya Beton Tbk. XDS3K--1 625 635 10 1.60 1,115 8,164,400 5,204,428,500 1 627 YELO Yelooo Integra Datanet Tbk. --U9---2 212 230 18 8.49 1,014 4,038,700 927,689,000 2 628 YPAS Yanaprima Hastapersada Tbk --U3---2 500 456 -44 -8.80 3 500 228,000 2 629 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 136 131 -5 -3.68 1 1,300 170,300 2 630 ZBRA Zebra Nusantara Tbk --U9---2 50 50 0 0.00 0 0 0 2 631 ZINC Kapuas Prima Coal Tbk. --U2---2 610 610 0 0.00 2,911 67,747,500 41,592,636,000 2 632 ZONE Mega Perintis Tbk. --U4---2 494 498 4 0.81 71 272,400 135,238,200 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------