STOCK QUOTATION ------------------- DATE : Tuesday, 12 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 6,725 6,275 -450 -6.69 3,525 5,403,300 34,578,775,000 1 2 ABBA Mahaka Media Tbk. --U9---2 50 50 0 0.00 35 145,300 7,265,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,500 5,500 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. --U9---1 1,525 1,525 0 0.00 0 0 0 1 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,385 1,350 -35 -2.53 3,613 10,675,800 14,552,472,500 1 6 ACST Acset Indonusa Tbk. --U6---1 254 250 -4 -1.57 116 817,100 204,834,200 1 7 ADES Akasha Wira International Tbk. --U5---2 815 820 5 0.61 20 7,900 6,496,000 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 540 515 -25 -4.63 1,450 10,246,800 5,348,230,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,625 6,425 -200 -3.02 348 268,400 1,735,335,000 1 10 ADMG Polychem Indonesia Tbk --U3---1 98 93 -5 -5.10 173 1,736,900 163,607,800 1 11 ADRO Adaro Energy Tbk. --M2BX-1 1,030 1,005 -25 -2.43 6,289 49,628,600 50,807,588,500 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 446 444 -2 -0.45 35 232,700 101,225,000 2 13 AGII Aneka Gas Industri Tbk. --M3---1 400 400 0 0.00 294 680,100 272,783,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 114 111 -3 -2.63 746 5,951,200 659,910,600 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 110 109 -1 -0.91 5 3,100 334,700 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 0 0.00 1 100 5,000 2 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 180 0 0.00 0 0 0 2 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 168 0 0.00 0 0 0 1 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 0 0.00 2 200 10,000 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 410 408 -2 -0.49 1 100 40,800 2 21 AKRA AKR Corporindo Tbk. CDM9XX-1 2,520 2,460 -60 -2.38 2,612 17,309,800 43,827,599,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 126 120 -6 -4.76 71 97,500 12,083,600 2 23 ALDO Alkindo Naratama Tbk. --U3---2 420 392 -28 -6.67 7 171,300 71,937,800 2 24 ALKA Alakasa Industrindo Tbk --U3---2 400 400 0 0.00 0 0 0 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 272 272 0 0.00 0 0 0 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 394 388 -6 -1.52 2 300 116,400 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 288 278 -10 -3.47 7 4,300 1,165,400 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 200 208 8 4.00 33 1,936,500 389,422,100 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 165 171 6 3.64 29 119,000 20,223,500 2 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,140 3,090 -50 -1.59 5 700 2,149,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 400 0 0.00 0 0 0 2 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,030 2,010 -20 -0.99 11 31,200 62,452,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 845 840 -5 -0.59 32 24,200 20,426,000 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 12 3,300 165,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 488 500 12 2.46 1 100 50,000 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 530 515 -15 -2.83 4,290 47,048,500 24,377,367,500 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 119 119 0 0.00 16 45,600 5,581,100 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 740 775 35 4.73 1,046 28,088,300 20,935,401,000 2 39 APII Arita Prima Indonesia Tbk. --U9---2 198 198 0 0.00 0 0 0 2 40 APLI Asiaplast Industries Tbk. --U3---1 135 138 3 2.22 4 4,200 567,300 1 41 APLN Agung Podomoro Land Tbk. --M6K--1 106 101 -5 -4.72 1,132 21,264,700 2,180,547,400 1 42 ARGO Argo Pantes Tbk --U4---2 825 825 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. --U2---2 600 605 5 0.83 6 2,400 1,369,000 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---1 400 398 -2 -0.50 105 384,900 153,477,000 1 47 ARTA Arthavest Tbk --U9---2 376 376 0 0.00 0 0 0 2 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 0 0.00 0 0 0 1 49 ARTO Bank Artos Indonesia Tbk. --U8---2 870 875 5 0.57 18 309,200 270,338,000 2 50 ASBI Asuransi Bintang Tbk. --U8---2 268 268 0 0.00 0 0 0 2 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 910 910 0 0.00 2 500 455,000 1 52 ASGR Astra Graphia Tbk. --U9---1 695 690 -5 -0.72 20 43,500 30,406,500 1 53 ASII Astra International Tbk. --M4BX-1 3,920 3,820 -100 -2.55 11,375 58,347,900 223,828,231,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 117 120 3 2.56 5 7,500 897,400 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,110 1,105 -5 -0.45 4 3,600 3,987,000 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 408 428 20 4.90 687 14,686,000 6,113,537,600 2 57 ASRI Alam Sutera Realty Tbk. --M6---1 118 114 -4 -3.39 1,076 17,849,100 2,078,925,800 1 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,995 1,995 0 0.00 0 0 0 2 59 ASSA Adi Sarana Armada Tbk. --M7K--1 346 340 -6 -1.73 292 6,739,300 2,329,022,400 1 60 ATIC Anabatic Technologies Tbk. --U9---1 670 670 0 0.00 0 0 0 1 61 AUTO Astra Otoparts Tbk. --M4---1 750 745 -5 -0.67 442 2,535,800 1,897,630,000 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 0 0.00 6 18,100 905,000 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 5 9,400 470,000 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 416 414 -2 -0.48 3 15,000 6,210,000 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 53 52 -1 -1.89 181 1,245,600 66,262,200 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 950 950 0 0.00 2 200 190,000 2 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 61 57 -4 -6.56 4 1,400 79,800 1 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 2 600 30,000 2 69 BATA Sepatu Bata Tbk. --U4---1 585 580 -5 -0.85 8 8,700 4,995,000 1 70 BAYU Bayu Buana Tbk --U9---2 1,000 975 -25 -2.50 6 2,000 1,905,000 2 71 BBCA Bank Central Asia Tbk. XDM8B3-1 26,475 26,100 -375 -1.42 19,526 23,732,000 611,258,150,000 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 64 64 0 0.00 17 26,300 1,685,300 2 73 BBKP Bank Bukopin Tbk. --M8---1 136 131 -5 -3.68 1,090 17,487,600 2,345,337,100 1 74 BBLD Buana Finance Tbk. --U8---2 398 398 0 0.00 0 0 0 2 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,105 1,100 -5 -0.45 119 3,480,700 3,896,573,500 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,800 3,660 -140 -3.68 14,434 82,388,200 306,276,377,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,620 2,490 -130 -4.96 62,722 368,672,700 934,759,943,000 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---2 179 167 -12 -6.70 1,632 8,037,700 1,381,100,000 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 860 825 -35 -4.07 4,070 34,987,400 29,121,508,500 1 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 234 220 -14 -5.98 31 154,300 34,044,800 1 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 183 183 0 0.00 15 20,500 3,752,100 1 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 450 0 0.00 0 0 0 2 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 0 0.00 2 300 15,000 2 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,470 2,420 -50 -2.02 529 2,020,700 4,947,656,000 1 86 BEEF Estika Tata Tiara Tbk. --M1---2 204 232 28 13.73 1,616 10,322,900 2,304,178,800 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 10 22,600 1,130,000 2 88 BELL Trisula Textile Industries Tbk. --U4---2 700 710 10 1.43 1 100 71,000 2 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 246 236 -10 -4.07 137 1,626,300 390,515,400 2 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 109 103 -6 -5.50 887 16,151,400 1,707,689,500 1 91 BFIN BFI Finance Indonesia Tbk. --M8---2 290 292 2 0.69 323 2,065,600 610,453,400 2 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 5 2,800 140,000 2 93 BHAT Bhakti Multi Artha Tbk. --U8---2 330 344 14 4.24 1,528 107,463,700 36,332,617,200 2 94 BHIT MNC Investama Tbk. --M9---1 50 50 0 0.00 11 32,400 1,620,000 1 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 206 0 0.00 0 0 0 2 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 0 0.00 0 0 0 2 97 BINA Bank Ina Perdana Tbk. --U8---1 995 995 0 0.00 8 6,600 6,566,500 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 2 67,500 3,375,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 55 52 -3 -5.45 2 200 10,400 2 100 BIRD Blue Bird Tbk. --M7---1 910 915 5 0.55 566 1,257,300 1,142,154,000 1 101 BISI BISI International Tbk. --U1---1 900 900 0 0.00 54 77,600 69,212,000 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 775 755 -20 -2.58 1,005 6,976,600 5,334,811,500 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 494 484 -10 -2.02 2,192 10,494,500 5,078,052,600 1 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 0 0.00 3 64,600 3,230,000 2 105 BKSL Sentul City Tbk. --U6K--1 50 50 0 0.00 20 115,200 5,760,000 1 106 BKSW Bank QNB Indonesia Tbk. --U8---2 64 68 4 6.25 34 54,600 3,522,600 2 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 2 200 10,000 1 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 3,250 0 0.00 0 0 0 2 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 496 492 -4 -0.81 102 92,900 45,976,000 2 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 252 254 2 0.79 6 20,600 5,232,400 2 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,230 4,010 -220 -5.20 21,168 94,289,000 383,492,766,000 1 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 58 54 -4 -6.90 7 74,800 4,094,700 1 113 BMTR Global Mediacom Tbk. --M9K--1 202 198 -4 -1.98 703 11,738,500 2,350,922,400 1 114 BNBA Bank Bumi Arta Tbk. --U8---1 282 284 2 0.71 13 45,600 12,836,400 1 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 5 2,600 130,000 2 116 BNGA Bank CIMB Niaga Tbk. XDM8K--1 640 630 -10 -1.56 683 3,219,800 2,044,687,000 1 117 BNII Bank Maybank Indonesia Tbk. --U8---1 149 146 -3 -2.01 63 215,400 31,595,000 1 118 BNLI Bank Permata Tbk. --M8K--1 1,225 1,250 25 2.04 873 12,286,100 15,219,992,500 1 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,340 1,340 0 0.00 996 37,648,400 50,419,729,000 2 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 140 143 3 2.14 28 42,900 5,867,800 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 74 -1 -1.33 691 5,719,800 440,551,300 2 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 1,185 0 0.00 0 0 0 2 124 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 10,000 0 0.00 0 0 0 2 125 BPTR Batavia Prosperindo Trans Tbk. --M7---1 84 82 -2 -2.38 11 13,400 1,067,600 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---1 248 232 -16 -6.45 2,551 29,218,000 6,940,083,600 1 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 20 288,400 14,420,000 2 129 BRNA Berlina Tbk. --U3---2 1,000 1,000 0 0.00 0 0 0 2 130 BRPT Barito Pacific Tbk. --M3XX-1 1,220 1,260 40 3.28 9,825 101,991,200 128,021,618,000 1 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 665 625 -40 -6.02 4,725 41,416,800 26,423,986,500 1 132 BSIM Bank Sinarmas Tbk. --U8---1 500 496 -4 -0.80 3 1,600 796,600 1 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,205 1,205 0 0.00 35 272,700 307,161,500 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 0 0 0 2 136 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. --U3---2 148 150 2 1.35 6 5,300 794,300 2 138 BTPN Bank BTPN Tbk. --U8---1 1,855 1,840 -15 -0.81 50 158,400 292,788,000 1 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,370 2,250 -120 -5.06 6,662 17,682,000 40,446,430,000 1 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 89 88 -1 -1.12 28 331,900 29,262,000 1 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 975 1,045 70 7.18 23 18,000 17,133,000 2 142 BULL Buana Lintas Lautan Tbk. --M7---1 200 206 6 3.00 1,669 85,853,800 17,401,189,200 1 143 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 138 14,995,600 749,780,000 2 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 58 57 -1 -1.72 16 5,008,700 290,513,600 2 145 BVIC Bank Victoria International Tbk. --U8---1 60 58 -2 -3.33 19 121,900 7,091,200 1 146 BWPT Eagle High Plantations Tbk. --U1---1 80 77 -3 -3.75 459 7,599,200 591,687,900 1 147 BYAN Bayan Resources Tbk. --U2---1 14,500 14,500 0 0.00 0 0 0 1 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 0 0.00 4 1,500 75,000 2 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 200 208 8 4.00 471 2,094,300 422,448,500 1 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 206 206 0 0.00 0 0 0 2 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 326 318 -8 -2.45 1,152 57,230,300 18,538,578,000 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 0 0.00 22 388,100 19,405,000 1 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 0 0.00 17 9,154,100 3,533,752,600 2 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 400 410 10 2.50 806 5,116,100 2,061,868,600 3 155 CASS Cardig Aero Services Tbk. --U7---2 400 372 -28 -7.00 5 1,400 520,800 2 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 119 113 -6 -5.04 333 1,832,200 212,174,200 2 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 248 244 -4 -1.61 56 318,800 78,461,000 2 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,475 1,480 5 0.34 17 9,300 13,941,500 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 54 54 0 0.00 53 1,012,000 54,868,300 2 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 170 173 3 1.76 23 277,500 47,790,000 1 161 CINT Chitose Internasional Tbk. XDU5---2 280 278 -2 -0.71 16 176,500 47,563,600 2 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 1,650 0 0.00 0 0 0 2 163 CITY Natura City Developments Tbk. --U6---1 53 53 0 0.00 8 9,000 465,000 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 1,945 2,000 55 2.83 12 2,300 4,592,000 2 166 CLEO Sariguna Primatirta Tbk. --M5K--1 478 460 -18 -3.77 1,631 11,959,000 5,617,249,800 1 167 CLPI Colorpak Indonesia Tbk. --U9---2 670 655 -15 -2.24 3 700 458,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 1,400 0 0.00 0 0 0 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 0 0 0 1 171 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 250 0 0.00 0 0 0 2 172 CNTX Century Textile Industry Tbk. --U4---2 252 252 0 0.00 0 0 0 2 173 COCO Wahana Interfood Nusantara Tbk. --U5---2 815 815 0 0.00 0 0 0 2 174 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,500 4,640 140 3.11 10,513 27,767,500 128,480,591,000 1 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 2 200 10,000 2 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 0 0 0 1 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 368 18 5.14 3 50,100 17,538,600 1 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 5 700 35,000 2 180 CSMI Cipta Selera Murni Tbk. --U9---2 177 177 0 0.00 58 634,500 111,683,100 2 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 274 256 -18 -6.57 285 2,556,000 655,229,800 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-1 530 510 -20 -3.77 1,989 11,997,900 6,252,663,000 1 184 CTTH Citatah Tbk. --U2---2 50 50 0 0.00 5 2,700 135,000 2 185 DADA Diamond Citra Propertindo Tbk. --U6---2 218 218 0 0.00 1,251 15,291,700 3,386,116,800 2 186 DART Duta Anggada Realty Tbk. --U6---1 298 278 -20 -6.71 2 1,500 417,000 1 187 DAYA Duta Intidaya Tbk. --U9---2 600 600 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. --U7---2 104 99 -5 -4.81 1,781 4,114,400 415,020,100 2 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,845 1,835 -10 -0.54 2 3,100 5,696,000 2 190 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 1 300 15,000 1 191 DFAM Dafam Property Indonesia Tbk. --U9---2 374 380 6 1.60 3 800 302,600 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 0 0 0 1 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 0 0.00 0 0 0 2 194 DILD Intiland Development Tbk. --U6---1 222 228 6 2.70 33 300,800 67,629,000 1 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 870 850 -20 -2.30 13 355,300 301,707,500 2 196 DKFT Central Omega Resources Tbk. --M2---2 96 91 -5 -5.21 397 5,623,700 521,350,700 2 197 DLTA Delta Djakarta Tbk. --U5---1 4,000 4,000 0 0.00 61 29,200 119,192,000 1 198 DMAS Puradelta Lestari Tbk. XDM6K--1 144 139 -5 -3.47 2,671 51,347,700 7,255,961,700 1 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 106 100 -6 -5.66 344 8,698,600 870,174,300 2 200 DMND Diamond Food Indonesia Tbk. --U5---1 950 940 -10 -1.05 26 6,800 6,417,000 1 201 DNAR Bank Oke Indonesia Tbk. --U8---1 208 208 0 0.00 0 0 0 1 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,540 3,530 -10 -0.28 6 600 2,095,000 2 203 DOID Delta Dunia Makmur Tbk. --M2---1 134 128 -6 -4.48 1,639 32,341,300 4,202,715,900 1 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 181 181 0 0.00 0 0 0 1 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 86 0 0.00 0 0 0 1 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 76 75 -1 -1.32 29 160,300 12,005,100 1 207 DSNG Dharma Satya Nusantara Tbk. --M1---1 318 322 4 1.26 50 838,200 268,839,000 1 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 21,250 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. --U9---1 430 410 -20 -4.65 57 139,800 56,324,400 1 210 DUTI Duta Pertiwi Tbk --U6---2 4,750 4,750 0 0.00 0 0 0 2 211 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,250 2,160 -90 -4.00 58 62,400 134,365,000 1 212 DWGL Dwi Guna Laksana Tbk. --U9---2 212 216 4 1.89 5 2,100 445,600 2 213 DYAN Dyandra Media International Tbk. --M9---1 50 50 0 0.00 9 29,900 1,495,300 1 214 EAST Eastparc Hotel Tbk. --M9---2 56 54 -2 -3.57 90 554,800 30,146,400 2 215 ECII Electronic City Indonesia Tbk. --U9---2 670 665 -5 -0.75 1 400 266,000 2 216 EKAD Ekadharma International Tbk. --U3---1 915 885 -30 -3.28 138 163,800 149,059,500 1 217 ELSA Elnusa Tbk. --M2K--1 208 204 -4 -1.92 1,478 18,167,100 3,732,009,400 1 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 2 300 15,000 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 4,520 4,370 -150 -3.32 42 25,600 109,757,000 1 221 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 18 59,800 2,990,000 2 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 119 111 -8 -6.72 1,270 16,541,800 1,866,430,000 2 223 EPMT Enseval Putera Megatrading Tbk. CDU9---2 1,875 1,975 100 5.33 88 308,200 595,516,000 2 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,220 1,165 -55 -4.51 4,132 17,199,800 20,216,912,000 1 225 ERTX Eratex Djaja Tbk. --U4---2 129 129 0 0.00 0 0 0 2 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 162 157 -5 -3.09 3 5,100 800,700 2 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 154 151 -3 -1.95 200 2,706,200 411,025,400 1 228 ESTA Esta Multi Usaha Tbk. --U9---2 101 101 0 0.00 248 954,900 98,931,400 2 229 ESTI Ever Shine Tex Tbk. --U4---1 50 50 0 0.00 2 15,300 765,000 1 230 ETWA Eterindo Wahanatama Tbk --U3---1 51 50 -1 -1.96 2 2,300 115,000 1 231 EXCL XL Axiata Tbk. --M7BX-1 2,400 2,290 -110 -4.58 10,331 39,079,300 92,032,977,000 1 232 FAST Fast Food Indonesia Tbk. --U9---2 1,000 950 -50 -5.00 28 40,400 39,537,000 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---1 120 129 9 7.50 2,028 22,349,800 2,871,404,300 1 235 FINN First Indo American Leasing Tbk. --U8---2 50 50 0 0.00 0 0 0 2 236 FIRE Alfa Energi Investama Tbk. --U2---2 116 113 -3 -2.59 155 864,200 98,799,000 2 237 FISH FKS Multi Agro Tbk. --U9---2 2,660 2,660 0 0.00 0 0 0 2 238 FITT Hotel Fitra International Tbk. --U9---2 55 55 0 0.00 5 600 32,900 2 239 FMII Fortune Mate Indonesia Tbk --U6---2 680 680 0 0.00 0 0 0 2 240 FOOD Sentra Food Indonesia Tbk. --U5---2 86 86 0 0.00 47 211,600 18,802,600 2 241 FORU Fortune Indonesia Tbk --U9---2 85 85 0 0.00 0 0 0 2 242 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 0 0.00 0 0 0 1 243 FPNI Lotte Chemical Titan Tbk. --U3---2 85 84 -1 -1.18 14 68,900 5,774,900 2 244 FREN Smartfren Telecom Tbk. --U7---1 100 101 1 1.00 3,669 186,702,300 19,251,514,300 1 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 105 0 0.00 4 50,000 5,239,700 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 52 -1 -1.89 236 1,234,300 66,044,800 2 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,450 1,450 0 0.00 0 0 0 1 249 GEMA Gema Grahasarana Tbk. --U9---2 346 346 0 0.00 1 100 34,600 2 250 GEMS Golden Energy Mines Tbk. --U2---1 2,550 2,550 0 0.00 0 0 0 1 251 GGRM Gudang Garam Tbk. --M5B3-1 44,900 45,325 425 0.95 3,753 1,916,900 87,458,000,000 1 252 GGRP Gunung Raja Paksi Tbk. --U3---2 278 278 0 0.00 0 0 0 2 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,345 1,390 45 3.35 8 12,600 17,408,000 1 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 230 224 -6 -2.61 5,141 64,387,600 14,903,699,000 1 255 GJTL Gajah Tunggal Tbk. --M4---1 396 370 -26 -6.57 2,507 17,288,500 6,541,930,800 1 256 GLOB Global Teleshop Tbk. --U9---2 240 238 -2 -0.83 6 35,200 7,944,600 2 257 GLVA Galva Technologies Tbk. --U9---2 196 230 34 17.35 284 896,600 186,055,900 2 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 80 77 -3 -3.75 325 3,403,600 265,738,600 1 259 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,450 15,450 0 0.00 0 0 0 2 260 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 180 181 1 0.56 5 16,500 2,973,000 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 1,260 1,260 0 0.00 8 4,000 5,036,500 1 263 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 0 0.00 11 53,300 2,665,000 1 264 GREN Evergreen Invesco Tbk. --U9---1 328 328 0 0.00 0 0 0 1 265 GSMF Equity Development Investment Tbk. --U8---2 113 113 0 0.00 0 0 0 2 266 GTBO Garda Tujuh Buana Tbk --U2---2 80 80 0 0.00 4 3,300 264,000 2 267 GWSA Greenwood Sejahtera Tbk. --U6---1 91 91 0 0.00 34 307,200 26,164,600 1 268 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 2 200 10,000 1 269 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 2 200 10,000 2 270 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 160 0 0.00 0 0 0 1 271 HDIT Hensel Davest Indonesia Tbk. --U9---1 520 580 60 11.54 1 100 58,000 1 272 HDTX Panasia Indo Resources Tbk. --U4---1 120 120 0 0.00 0 0 0 1 273 HEAL Medikaloka Hermina Tbk. --U9---1 2,900 2,900 0 0.00 695 4,329,900 12,574,099,000 1 274 HELI Jaya Trishindo Tbk. --U7---2 204 204 0 0.00 0 0 0 2 275 HERO Hero Supermarket Tbk. --U9---1 905 960 55 6.08 18 8,900 8,695,000 1 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,700 2,620 -80 -2.96 107 763,200 2,010,889,000 1 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 595 600 5 0.84 3 4,000 2,381,000 1 278 HKMU HK Metals Utama Tbk. --U9---1 83 78 -5 -6.02 1,362 30,644,200 2,486,852,600 1 279 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,660 1,690 30 1.81 7,017 49,874,100 84,347,923,500 1 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 695 680 -15 -2.16 1,272 21,612,100 14,919,285,500 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 70 67 -3 -4.29 9 2,600 177,800 1 283 HRME Menteng Heritage Realty Tbk. --U9---2 230 230 0 0.00 0 0 0 2 284 HRTA Hartadinata Abadi Tbk. --M5---1 218 218 0 0.00 27 117,100 25,028,800 1 285 HRUM Harum Energy Tbk. --M2K--1 1,275 1,250 -25 -1.96 73 76,000 95,387,500 1 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 1 800 40,000 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 9,750 9,750 0 0.00 4,677 10,015,800 97,357,450,000 1 290 ICON Island Concepts Indonesia Tbk. --U9---2 57 55 -2 -3.51 3 2,000 110,000 2 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 122 116 -6 -4.92 72 301,600 35,455,900 1 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 135 134 -1 -0.74 12 7,200 956,900 1 293 IFSH Ifishdeco Tbk. --U2---2 300 300 0 0.00 0 0 0 2 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 236 240 4 1.69 25 82,600 19,812,600 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 1 10,000 500,000 1 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 322 320 -2 -0.62 627 4,632,100 1,516,807,200 2 298 IKBI Sumi Indo Kabel Tbk. --U4---2 210 210 0 0.00 0 0 0 2 299 IMAS Indomobil Sukses Internasional Tbk. --M4---1 530 510 -20 -3.77 1,224 2,390,300 1,281,569,500 1 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 142 139 -3 -2.11 84 472,700 67,322,800 1 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,080 1,075 -5 -0.46 19 640,100 687,026,000 2 302 INAF Indofarma (Persero) Tbk. --U5---1 1,090 1,060 -30 -2.75 675 1,654,600 1,778,152,000 1 303 INAI Indal Aluminium Industry Tbk. --U3---2 330 332 2 0.61 5 5,400 1,794,800 2 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 22 561,100 28,056,100 2 305 INCI Intanwijaya Internasional Tbk --U3---1 374 370 -4 -1.07 4 1,000 359,600 1 306 INCO Vale Indonesia Tbk. --M2XX-1 3,000 2,930 -70 -2.33 2,060 8,827,100 25,962,692,000 1 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,525 6,325 -200 -3.07 5,581 9,522,400 60,773,767,500 1 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 80 76 -4 -5.00 96 595,600 50,091,800 2 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,090 2,170 80 3.83 23 10,200 21,524,000 1 310 INDS Indospring Tbk. --M4---1 1,730 1,750 20 1.16 3 16,400 28,716,000 1 311 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 0 0 0 2 312 INDY Indika Energy Tbk. XDM2K--1 755 725 -30 -3.97 794 3,406,700 2,518,935,500 1 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,150 5,275 125 2.43 2,155 3,803,000 19,750,090,000 1 314 INOV Inocycle Technology Group Tbk. --M3---2 308 298 -10 -3.25 1 1,000 298,000 2 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 54 51 -3 -5.56 29 123,900 6,383,500 1 316 INPP Indonesian Paradise Property Tbk. --U9---2 700 700 0 0.00 1 100 70,000 2 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,670 3,630 -40 -1.09 245 802,300 2,950,605,000 2 318 INRU Toba Pulp Lestari Tbk. --U3---2 920 920 0 0.00 1 400 368,000 2 319 INTA Intraco Penta Tbk. --U9---2 242 252 10 4.13 2 11,900 3,010,800 2 320 INTD Inter Delta Tbk --U9---2 234 248 14 5.98 1 100 24,800 2 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,400 11,550 150 1.32 3,736 3,347,500 38,024,570,000 1 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 334 346 12 3.59 2,387 16,266,400 5,813,899,600 2 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 179 184 5 2.79 40 130,200 23,444,600 2 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 62 61 -1 -1.61 36 196,800 11,717,900 1 325 IPTV MNC Vision Networks Tbk. --U9---1 404 394 -10 -2.48 14,795 13,141,800 5,261,292,200 1 326 IRRA Itama Ranoraya Tbk. --U9---2 545 535 -10 -1.83 269 3,109,400 1,664,850,000 2 327 ISAT Indosat Tbk. --M7K--1 2,110 2,000 -110 -5.21 3,581 10,833,400 21,925,404,500 1 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 125 125 0 0.00 929 9,687,600 1,243,437,300 1 329 ITIC Indonesian Tobacco Tbk. --U5---2 2,380 2,430 50 2.10 4,146 5,174,600 12,517,498,000 2 330 ITMA Sumber Energi Andalan Tbk. --D9---2 410 410 0 0.00 0 0 0 2 331 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,800 7,700 -100 -1.28 1,837 1,421,900 11,149,292,500 1 332 JAST Jasnita Telekomindo Tbk. --U7---2 102 96 -6 -5.88 356 3,035,300 290,023,200 2 333 JAWA Jaya Agra Wattie Tbk. --U1---1 61 62 1 1.64 6 7,100 428,100 1 334 JAYA Armada Berjaya Trans Tbk. --U7---2 61 58 -3 -4.92 20 237,600 13,759,700 2 335 JECC Jembo Cable Company Tbk. --U4---2 6,950 6,950 0 0.00 0 0 0 2 336 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 0 0.00 0 0 0 2 337 JIHD Jakarta International Hotels & Development Tbk. --U9---2 550 515 -35 -6.36 2 300 154,500 2 338 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 450 450 0 0.00 0 0 0 1 339 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 60 0 0.00 0 0 0 2 340 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 218 248 30 13.76 54 150,900 31,150,800 2 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 925 900 -25 -2.70 5,223 46,612,300 42,777,562,500 1 342 JRPT Jaya Real Property Tbk. --M6K--1 418 412 -6 -1.44 190 373,300 154,788,000 1 343 JSKY Sky Energy Indonesia Tbk. --U4---1 87 87 0 0.00 182 1,434,000 124,847,000 1 344 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,800 3,680 -120 -3.16 6,022 18,749,300 70,942,819,000 1 345 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 920 0 0.00 0 0 0 2 346 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 765 755 -10 -1.31 20 136,700 104,478,000 2 347 KAEF Kimia Farma Tbk. --M5---1 1,300 1,265 -35 -2.69 1,015 2,197,100 2,805,712,000 1 348 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 0 0.00 11 40,800 2,040,600 2 349 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 0 0.00 13 11,000 550,000 2 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 306 298 -8 -2.61 3,314 31,247,100 9,536,659,400 2 351 KBLI KMI Wire & Cable Tbk. --M4K--1 412 402 -10 -2.43 286 4,073,700 1,668,864,400 1 352 KBLM Kabelindo Murni Tbk. --U4---2 328 306 -22 -6.71 26 71,900 22,124,400 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---2 730 740 10 1.37 5 1,200 887,000 2 356 KEEN Kencana Energi Lestari Tbk. --M7---1 300 300 0 0.00 67 2,009,200 571,116,600 1 357 KEJU Mulia Boga Raya Tbk. --U5---2 720 720 0 0.00 0 0 0 2 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 0 0.00 5 45,000 2,405,000 2 359 KICI Kedaung Indah Can Tbk --U5---1 226 214 -12 -5.31 1 100 21,400 1 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 135 133 -2 -1.48 262 9,121,100 1,211,712,900 1 361 KINO Kino Indonesia Tbk. --M5---1 2,700 2,550 -150 -5.56 551 639,600 1,644,782,000 1 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 188 190 2 1.06 3 1,700 323,400 2 363 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 1,260 0 0.00 0 0 0 2 364 KKGI Resource Alam Indonesia Tbk. --U2---1 185 190 5 2.70 2 200 38,000 1 365 KLBF Kalbe Farma Tbk. --M5BX-1 1,385 1,385 0 0.00 4,948 30,687,000 42,554,742,500 1 366 KMTR Kirana Megatara Tbk. --U3---2 262 262 0 0.00 4 500 134,400 2 367 KOBX Kobexindo Tractors Tbk. --U9---1 90 90 0 0.00 251 1,222,900 115,333,300 1 368 KOIN Kokoh Inti Arebama Tbk --U9---2 120 112 -8 -6.67 2 1,200 134,400 2 369 KONI Perdana Bangun Pusaka Tbk --U9---2 428 428 0 0.00 0 0 0 2 370 KOPI Mitra Energi Persada Tbk. --U7---2 545 540 -5 -0.92 8 28,500 15,424,000 2 371 KOTA DMS Propertindo Tbk. --U6---1 470 480 10 2.13 45 1,001,100 478,027,600 1 372 KPAL Steadfast Marine Tbk. --U4---1 68 67 -1 -1.47 381 19,675,800 1,263,639,000 1 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 3 11,400 570,000 2 374 KPIG MNC Land Tbk. --M9---2 114 113 -1 -0.88 40 1,076,800 121,709,100 2 375 KRAH Grand Kartech Tbk. --U4---2 460 460 0 0.00 0 0 0 2 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 175 181 6 3.43 3,918 38,996,500 7,427,112,700 1 377 KREN Kresna Graha Investama Tbk. --U9---1 121 114 -7 -5.79 1,814 11,804,500 1,393,328,100 1 378 LAND Trimitra Propertindo Tbk. --U6---2 210 196 -14 -6.67 20 225,400 44,178,400 2 379 LAPD Leyand International Tbk. --U7---2 50 50 0 0.00 0 0 0 2 380 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 114 0 0.00 0 0 0 2 381 LCKM LCK Global Kedaton Tbk. --U7---2 376 370 -6 -1.60 2 25,000 9,210,000 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 5,125 5,125 0 0.00 0 0 0 1 384 LINK Link Net Tbk. --M9---1 2,650 2,600 -50 -1.89 301 76,000 199,508,000 1 385 LION Lion Metal Works Tbk. --U3---1 228 226 -2 -0.88 7 84,500 19,115,800 1 386 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 84 81 -3 -3.57 4 3,000 238,600 2 388 LMSH Lionmesh Prima Tbk. --U3---2 238 238 0 0.00 0 0 0 2 389 LPCK Lippo Cikarang Tbk --U6---1 655 635 -20 -3.05 339 911,300 588,094,500 1 390 LPGI Lippo General Insurance Tbk. --U8---1 3,700 3,700 0 0.00 0 0 0 1 391 LPIN Multi Prima Sejahtera Tbk --U4---2 238 222 -16 -6.72 4 1,000 236,400 2 392 LPKR Lippo Karawaci Tbk. --M6K--1 145 145 0 0.00 2,666 25,122,300 3,511,011,600 1 393 LPLI Star Pacific Tbk --U9---2 66 63 -3 -4.55 3 24,100 1,522,400 2 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,525 1,530 5 0.33 21,010 75,766,100 122,130,907,500 1 395 LPPS Lippo Securities Tbk. --U8---2 76 75 -1 -1.32 10 13,400 961,300 2 396 LRNA Eka Sari Lorena Transport Tbk. --U7---2 156 148 -8 -5.13 2 700 103,600 2 397 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 775 725 -50 -6.45 2,262 25,423,900 18,714,050,500 1 398 LTLS Lautan Luas Tbk. --U9---1 418 400 -18 -4.31 41 439,000 175,888,600 1 399 LUCK Sentral Mitra Informatika Tbk. CDU9---2 346 338 -8 -2.31 114 764,700 259,507,800 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--1 555 545 -10 -1.80 2,753 20,733,900 11,698,650,000 1 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 4 4,600 230,000 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 2,440 2,420 -20 -0.82 679 905,400 2,197,011,000 2 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,680 1,680 0 0.00 0 0 0 2 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 740 730 -10 -1.35 3,690 21,700,200 15,993,945,000 1 408 MARI Mahaka Radio Integra Tbk. --M9---2 137 138 1 0.73 4 1,600 208,100 2 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 350 350 0 0.00 85 1,133,600 394,937,400 1 410 MASA Multistrada Arah Sarana Tbk. --U4---1 420 420 0 0.00 4 500 204,000 1 411 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 6,500 0 0.00 1 200 1,300,000 1 412 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,600 1,600 0 0.00 12 13,500 21,633,500 2 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 320 312 -8 -2.50 122 609,100 191,894,800 1 414 MBTO Martina Berto Tbk. --U5---1 54 53 -1 -1.85 10 12,900 677,400 1 415 MCAS M Cash Integrasi Tbk. --U9---2 850 795 -55 -6.47 180 306,600 247,150,500 2 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 112 115 3 2.68 1,525 13,868,600 1,640,407,400 1 417 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 0 0 0 1 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,210 1,175 -35 -2.89 2,106 38,146,600 45,812,087,000 2 419 MDKI Emdeki Utama Tbk. XDU3---2 127 129 2 1.57 28 77,300 10,004,800 2 420 MDLN Modernland Realty Tbk. --M6---1 57 54 -3 -5.26 318 17,348,000 936,792,000 1 421 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 422 MEDC Medco Energi Internasional Tbk. --M2K--1 480 468 -12 -2.50 2,440 52,560,700 24,956,267,200 1 423 MEGA Bank Mega Tbk. --U8---1 6,300 6,300 0 0.00 2 1,200 7,560,000 1 424 MERK Merck Tbk. --U5---2 2,070 2,040 -30 -1.45 13 7,300 14,850,000 2 425 META Nusantara Infrastructure Tbk. --U7---1 91 90 -1 -1.10 99 678,500 62,128,300 1 426 MFIN Mandala Multifinance Tbk. --U8---2 965 965 0 0.00 5 10,300 9,946,500 2 427 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 545 560 15 2.75 4 600 335,500 2 428 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 429 MGRO Mahkota Group Tbk. --M1K--1 690 690 0 0.00 172 3,795,800 2,597,072,500 1 430 MICE Multi Indocitra Tbk. --U9---2 318 312 -6 -1.89 8 3,300 1,041,600 2 431 MIDI Midi Utama Indonesia Tbk. --U9---2 1,400 1,400 0 0.00 0 0 0 2 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,030 2,200 170 8.37 2,834 9,494,400 21,173,838,000 1 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 6 6,500 325,000 2 434 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 0 0 0 2 435 MITI Mitra Investindo Tbk. --U2---2 51 51 0 0.00 0 0 0 2 436 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 0 0.00 0 0 0 2 437 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 15,850 0 0.00 0 0 0 2 438 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,075 10,000 -75 -0.74 51 60,200 602,547,500 1 439 MLIA Mulia Industrindo Tbk --U3---2 500 500 0 0.00 307 7,320,600 3,690,681,200 2 440 MLPL Multipolar Tbk. --M9---1 52 52 0 0.00 77 1,978,600 102,125,300 1 441 MLPT Multipolar Technology Tbk. --U9---1 420 418 -2 -0.48 37 275,600 117,670,400 1 442 MMLP Mega Manunggal Property Tbk. --M6---2 139 135 -4 -2.88 12 39,200 5,303,500 2 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 830 805 -25 -3.01 13,033 60,632,500 48,973,061,500 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. --M9---1 530 535 5 0.94 575 2,511,700 1,313,620,000 1 446 MPOW Megapower Makmur Tbk. --U7---2 63 63 0 0.00 30 56,500 3,412,400 2 447 MPPA Matahari Putra Prima Tbk. --U9---1 117 111 -6 -5.13 725 6,091,900 704,197,100 1 448 MPRO Maha Properti Indonesia Tbk. --U6---2 720 720 0 0.00 1 200 144,000 2 449 MRAT Mustika Ratu Tbk. --U5---1 124 127 3 2.42 36 258,400 32,298,600 1 450 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,275 6,275 0 0.00 0 0 0 2 451 MSIN MNC Studios International Tbk. --M9---2 318 318 0 0.00 38 174,900 55,211,200 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 1,190 1,200 10 0.84 364 722,500 859,955,500 1 454 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 455 MTLA Metropolitan Land Tbk. --U6---1 378 370 -8 -2.12 3 600 226,800 1 456 MTPS Meta Epsi Tbk. --U7---2 192 180 -12 -6.25 108 212,900 38,383,100 2 457 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 0 0 0 2 458 MTSM Metro Realty Tbk. --U6---2 200 200 0 0.00 0 0 0 2 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 51 53 2 3.92 6 35,900 1,831,700 2 460 MYOH Samindo Resources Tbk. --U2---1 1,000 1,000 0 0.00 29 26,100 26,241,500 1 461 MYOR Mayora Indah Tbk. --M5KB-1 2,130 2,130 0 0.00 1,368 3,302,300 6,970,978,000 1 462 MYRX Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 463 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 464 MYTX Asia Pacific Investama Tbk. --U4---1 50 50 0 0.00 4 6,000 300,600 1 465 NASA Ayana Land International Tbk. --U9---2 185 173 -12 -6.49 11 19,005,500 3,287,955,000 2 466 NATO Nusantara Properti Internasional Tbk. --U9---2 410 382 -28 -6.83 32 8,184,700 3,126,556,400 2 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 116 116 0 0.00 0 0 0 2 468 NFCX NFC Indonesia Tbk. --U9---2 1,680 1,570 -110 -6.55 7 36,600 57,462,000 2 469 NICK Charnic Capital Tbk. --U9---2 338 318 -20 -5.92 1 100 31,800 2 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 428 410 -18 -4.21 440 1,189,400 495,284,400 1 471 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 472 NIRO City Retail Developments Tbk. --U6---2 139 139 0 0.00 0 0 0 2 473 NISP Bank OCBC NISP Tbk. --U8---1 705 700 -5 -0.71 18 13,000 9,138,000 1 474 NOBU Bank Nationalnobu Tbk. --U8---1 805 770 -35 -4.35 1 100 77,000 1 475 NRCA Nusa Raya Cipta Tbk. --U6---1 284 290 6 2.11 56 903,500 261,612,800 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---1 134 134 0 0.00 23 21,900 2,748,700 1 478 OASA Protech Mitra Perkasa Tbk. --U7---2 384 370 -14 -3.65 3 300 113,800 2 479 OCAP Onix Capital Tbk. --U9---2 158 168 10 6.33 6 5,200 888,600 2 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 76 79 3 3.95 909 8,614,100 702,980,400 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 90 91 1 1.11 512 6,623,700 623,250,000 2 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 1 100 5,000 1 484 PALM Provident Agro Tbk. --U1---2 180 180 0 0.00 1 200 36,000 2 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 69 67 -2 -2.90 238 1,739,500 118,868,200 1 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 69 65 -4 -5.80 9 1,300 85,700 2 487 PANR Panorama Sentrawisata Tbk. --U9---1 56 54 -2 -3.57 126 3,159,100 171,795,800 1 488 PANS Panin Sekuritas Tbk. --U8---1 745 720 -25 -3.36 106 623,800 453,851,500 1 489 PBID Panca Budi Idaman Tbk. --U3---1 895 880 -15 -1.68 11 9,500 8,385,000 1 490 PBRX Pan Brothers Tbk. --M4---1 184 176 -8 -4.35 181 625,300 111,215,600 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---2 220 220 0 0.00 0 0 0 2 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 444 450 6 1.35 16 15,700 7,820,800 2 494 PEGE Panca Global Kapital Tbk. --U9---2 174 174 0 0.00 0 0 0 2 495 PEHA Phapros Tbk. --U5---2 1,070 1,040 -30 -2.80 28 17,900 18,652,000 2 496 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 895 855 -40 -4.47 9,181 148,852,200 128,634,317,500 1 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 89 89 0 0.00 5 8,200 729,800 3 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 300 300 0 0.00 0 0 0 2 499 PICO Pelangi Indah Canindo Tbk --U3---2 200 186 -14 -7.00 56 288,900 54,533,100 2 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 426 418 -8 -1.88 125 533,100 223,366,800 1 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 41 10,100 505,000 2 502 PLAS Polaris Investama Tbk --U9---2 50 50 0 0.00 0 0 0 2 503 PLIN Plaza Indonesia Realty Tbk. XDU6---1 2,300 2,300 0 0.00 10 5,000 11,398,000 1 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 129 128 -1 -0.78 9 46,200 5,916,500 2 505 PNBN Bank Pan Indonesia Tbk --M8K--1 735 730 -5 -0.68 192 658,300 481,013,000 1 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 9 61,600 3,080,000 1 507 PNIN Paninvest Tbk. --U8---1 840 810 -30 -3.57 21 39,100 32,366,500 1 508 PNLF Panin Financial Tbk. --M8K--1 177 172 -5 -2.82 516 4,901,800 852,748,600 1 509 PNSE Pudjiadi & Sons Tbk. --U9---2 540 540 0 0.00 0 0 0 2 510 POLA Pool Advista Finance Tbk. --U8---2 73 68 -5 -6.85 20 21,000 1,429,000 2 511 POLI Pollux Investasi Internasional Tbk. --U6---2 1,065 1,070 5 0.47 23 14,200 14,520,500 2 512 POLL Pollux Properti Indonesia Tbk. --U6---1 7,850 8,150 300 3.82 876 441,700 3,550,962,500 1 513 POLU Golden Flower Tbk. --U4---2 645 745 100 15.50 9 3,900 2,529,000 2 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 0 0.00 3 30,000 1,500,000 2 515 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 516 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 600 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---2 600 595 -5 -0.83 226 1,048,200 629,682,000 2 519 PPRE PP Presisi Tbk. --U7---1 153 152 -1 -0.65 2,129 18,700,100 2,819,530,900 1 520 PPRO PP Properti Tbk. --U6K--1 50 50 0 0.00 897 34,450,500 1,723,411,000 1 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 158 158 0 0.00 0 0 0 1 522 PRDA Prodia Widyahusada Tbk. XDU9---1 3,160 3,200 40 1.27 19 58,100 186,227,000 1 523 PRIM Royal Prima Tbk. --U9---2 290 270 -20 -6.90 9 3,707,000 1,000,890,000 2 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 189 -1 -0.53 1,209 11,402,400 2,156,763,500 2 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 130 135 5 3.85 1 100 13,500 2 526 PSGO Palma Serasih Tbk. --U1---2 105 110 5 4.76 15 7,300 723,000 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---1 141 140 -1 -0.71 33 69,900 9,839,200 1 529 PTBA Bukit Asam Tbk. --M2BX-1 2,050 1,990 -60 -2.93 5,281 26,412,900 53,404,433,500 1 530 PTIS Indo Straits Tbk. --U7---1 111 135 24 21.62 11 10,400 1,148,000 1 531 PTPP PP (Persero) Tbk. --M6XX-1 685 645 -40 -5.84 3,502 38,375,800 25,156,512,000 1 532 PTPW Pratama Widya Tbk. --U7---2 870 850 -20 -2.30 110 1,660,000 1,424,648,500 2 533 PTRO Petrosea Tbk. XDM2---1 1,285 1,265 -20 -1.56 288 779,300 1,001,494,000 1 534 PTSN Sat Nusapersada Tbk --M4---1 179 167 -12 -6.70 4,899 36,946,100 7,240,469,000 1 535 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,900 3,900 0 0.00 0 0 0 2 536 PUDP Pudjiadi Prestige Tbk. --U9---1 278 278 0 0.00 0 0 0 1 537 PURA Putra Rajawali Kencana Tbk. --U7---2 76 79 3 3.95 10,436 162,885,700 12,295,067,400 2 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 99 98 -1 -1.01 939 1,524,800 150,129,300 1 539 PWON Pakuwon Jati Tbk. --M6B3-1 360 346 -14 -3.89 3,685 55,413,700 19,381,862,600 1 540 PYFA Pyridam Farma Tbk --U5---2 240 224 -16 -6.67 31 222,500 50,070,400 2 541 PZZA Sarimelati Kencana Tbk. --U9---1 705 730 25 3.55 279 527,300 375,322,500 1 542 RAJA Rukun Raharja Tbk. --M7---1 96 93 -3 -3.12 358 3,093,700 290,267,200 1 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 625 595 -30 -4.80 7,650 64,027,100 40,431,213,500 1 544 RANC Supra Boga Lestari Tbk. --U9---1 374 350 -24 -6.42 14 559,900 199,029,400 1 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 123 1,172,200 59,017,400 1 546 RDTX Roda Vivatex Tbk --U6---1 5,750 5,750 0 0.00 0 0 0 1 547 REAL Repower Asia Indonesia Tbk. --U6---2 50 50 0 0.00 1,948 32,558,900 1,634,326,200 2 548 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 250 250 0 0.00 0 0 0 1 549 RICY Ricky Putra Globalindo Tbk --U4---1 108 101 -7 -6.48 19 77,000 7,809,200 1 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 206 204 -2 -0.97 4 500 99,500 2 551 RIMO Rimo International Lestari Tbk --U6---2 50 50 0 0.00 0 0 0 2 552 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 428 428 0 0.00 99 353,800 151,426,400 2 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 278 278 0 0.00 8 52,700 13,713,600 1 554 RODA Pikko Land Development Tbk. --U6---2 50 50 0 0.00 3 30,200 1,510,000 2 555 RONY Aesler Grup Internasional Tbk. --U9---2 256 240 -16 -6.25 298 681,400 179,854,400 2 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,180 1,190 10 0.85 409 2,187,100 2,596,022,500 1 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 186 178 -8 -4.30 20 69,800 12,698,000 2 558 SAFE Steady Safe Tbk --U7---2 188 188 0 0.00 58 278,000 52,466,100 2 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 135 131 -4 -2.96 6 3,100 408,000 2 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 424 422 -2 -0.47 133 789,800 328,172,800 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 1 100 5,000 2 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 127 125 -2 -1.57 591 12,484,800 1,529,971,600 2 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 9,225 0 0.00 1 100 922,500 1 565 SCMA Surya Citra Media Tbk. --M9XX-1 800 785 -15 -1.88 1,492 21,662,400 17,206,821,500 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 1 10,000 500,000 2 568 SDPC Millennium Pharmacon International Tbk. --U9---1 98 97 -1 -1.02 2 1,100 106,700 1 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 975 920 -55 -5.64 8 51,600 50,292,000 1 570 SFAN Surya Fajar Capital Tbk. --U9---2 690 685 -5 -0.72 3 2,100 1,439,000 2 571 SGRO Sampoerna Agro Tbk. --U1---1 2,490 2,490 0 0.00 14 15,500 38,545,000 1 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 3,500 0 0.00 0 0 0 2 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 665 655 -10 -1.50 72 71,900 47,241,000 2 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,245 1,230 -15 -1.20 1,072 2,340,000 2,883,735,000 1 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,375 5,450 75 1.40 117 36,900 199,365,000 1 576 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 577 SIMP Salim Ivomas Pratama Tbk. --M1---1 222 216 -6 -2.70 363 4,137,900 908,529,400 1 578 SINI Singaraja Putra Tbk. --U3---2 1,285 1,280 -5 -0.39 21 15,300 18,384,500 2 579 SIPD Sierad Produce Tbk. --U3---2 1,090 1,090 0 0.00 0 0 0 2 580 SKBM Sekar Bumi Tbk. --U5---2 264 330 66 25.00 4 4,600 1,221,000 2 581 SKLT Sekar Laut Tbk. --U5---2 1,610 1,610 0 0.00 0 0 0 2 582 SKRN Superkrane Mitra Utama Tbk. --M6---2 510 510 0 0.00 23 371,600 188,228,200 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 5,075 5,050 -25 -0.49 51 216,100 1,076,521,500 2 585 SMAR Smart Tbk. --U1---2 3,000 2,980 -20 -0.67 4 400 1,187,000 2 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 306 298 -8 -2.61 775 4,167,700 1,256,662,400 1 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,065 1,035 -30 -2.82 53 24,000 25,057,000 1 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 85 80 -5 -5.88 2 18,700 1,496,000 2 589 SMDR Samudera Indonesia Tbk. --U7---1 150 149 -1 -0.67 19 111,000 16,745,200 1 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,000 8,100 100 1.25 5,608 10,536,800 85,419,635,000 1 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 180 0 0.00 2 200 36,000 1 592 SMMA Sinarmas Multiartha Tbk. --U8---1 11,600 11,600 0 0.00 13 47,800 554,230,000 1 593 SMMT Golden Eagle Energy Tbk. --U2---2 85 80 -5 -5.88 8 12,500 1,001,600 2 594 SMRA Summarecon Agung Tbk. --M6K--1 460 434 -26 -5.65 2,637 17,237,400 7,698,014,000 1 595 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 596 SMSM Selamat Sempurna Tbk. --U4K--1 1,100 1,105 5 0.45 544 1,854,400 2,059,045,500 1 597 SOCI Soechi Lines Tbk. --M7---1 135 130 -5 -3.70 1,156 21,825,800 2,818,998,400 1 598 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 5,000 0 0.00 0 0 0 1 599 SOSS Shield On Service Tbk. --U9---2 418 418 0 0.00 0 0 0 2 600 SOTS Satria Mega Kencana Tbk. --U9---2 199 199 0 0.00 0 0 0 2 601 SPMA Suparma Tbk. --U3---1 276 278 2 0.72 22 228,900 62,190,600 1 602 SPTO Surya Pertiwi Tbk. --M9K--2 540 530 -10 -1.85 22 6,000 3,201,000 2 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 200 195 -5 -2.50 151 1,239,000 243,339,200 2 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 129 122 -7 -5.43 61 136,900 17,347,900 1 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 159 157 -2 -1.26 1,152 16,616,800 2,631,389,200 1 606 SRSN Indo Acidatama Tbk --U3---1 55 52 -3 -5.45 380 19,851,000 1,036,074,200 1 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,880 2,870 -10 -0.35 75 84,000 242,911,000 2 608 SSIA Surya Semesta Internusa Tbk. --M6K--1 296 288 -8 -2.70 1,225 16,314,900 4,680,294,800 1 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 885 880 -5 -0.56 141 581,000 490,455,000 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---1 135 133 -2 -1.48 8 35,800 4,775,100 1 612 STTP Siantar Top Tbk. --U5---2 9,900 10,200 300 3.03 14 4,200 42,022,500 2 613 SUGI Sugih Energy Tbk. --U9---2 50 50 0 0.00 0 0 0 2 614 SULI SLJ Global Tbk. --U3---1 50 50 0 0.00 0 0 0 1 615 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 4,000 0 0.00 0 0 0 2 616 SURE Super Energy Tbk. --U2---2 2,890 2,890 0 0.00 1 100 289,000 2 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 90 89 -1 -1.11 84 726,400 65,933,100 2 618 TALF Tunas Alfin Tbk. --U3---2 268 270 2 0.75 3 300 81,600 2 619 TAMA Lancartama Sejati Tbk. --U6---2 174 174 0 0.00 4 20,300 3,331,800 2 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 128 120 -8 -6.25 5 9,400 1,128,000 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 1 1,000 50,000 1 623 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,120 1,100 -20 -1.79 1,441 19,890,000 22,062,657,000 1 624 TBLA Tunas Baru Lampung Tbk. --M5---1 570 540 -30 -5.26 399 2,219,500 1,221,333,500 1 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 605 605 0 0.00 6 3,100 1,862,500 2 626 TCID Mandom Indonesia Tbk. XDU5---1 8,275 8,050 -225 -2.72 21 109,600 898,742,500 1 627 TCPI Transcoal Pacific Tbk. --U7---2 5,000 4,800 -200 -4.00 6,879 10,341,800 51,722,612,500 2 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 108 105 -3 -2.78 2,050 24,849,900 2,669,630,500 1 629 TEBE Dana Brata Luhur Tbk. --M7---2 1,620 1,620 0 0.00 0 0 0 2 630 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 114 107 -7 -6.14 2,130 39,777,300 4,387,544,500 1 631 TFAS Telefast Indonesia Tbk. --U9---2 157 157 0 0.00 21 68,500 10,674,100 2 632 TFCO Tifico Fiber Indonesia Tbk. --U4---2 242 302 60 24.79 2 13,000 3,166,000 2 633 TGKA Tigaraksa Satria Tbk. CDU9---2 7,100 7,150 50 0.70 23 4,000 29,135,000 2 634 TGRA Terregra Asia Energy Tbk. --U7---1 71 76 5 7.04 555 7,105,300 530,583,200 1 635 TIFA Tifa Finance Tbk. --U8---2 195 199 4 2.05 4 90,200 17,409,200 2 636 TINS Timah Tbk. --M2K--1 492 480 -12 -2.44 1,217 9,351,200 4,548,521,000 1 637 TIRA Tira Austenite Tbk --U9---2 276 278 2 0.72 2 200 55,400 2 638 TIRT Tirta Mahakam Resources Tbk --U3---1 53 53 0 0.00 1 100 5,300 1 639 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,820 4,850 30 0.62 1,857 3,101,900 14,898,810,000 1 640 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,220 3,150 -70 -2.17 20,689 138,978,700 439,031,596,000 1 641 TMAS Temas Tbk. --M7---1 93 91 -2 -2.15 96 514,300 47,740,500 1 642 TMPO Tempo Intimedia Tbk. --U9---2 133 142 9 6.77 8 27,700 3,471,100 2 643 TNCA Trimuda Nuansa Citra Tbk. --U7---2 260 260 0 0.00 0 0 0 2 644 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 334 0 0.00 0 0 0 1 645 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 7 21,900 1,095,000 1 646 TOTL Total Bangun Persada Tbk. --M6---1 278 278 0 0.00 180 1,201,600 334,223,400 1 647 TOTO Surya Toto Indonesia Tbk. --U3---2 232 230 -2 -0.86 32 56,200 12,488,000 2 648 TOWR Sarana Menara Nusantara Tbk. CDM7B3-1 880 880 0 0.00 3,267 91,483,100 79,768,920,000 1 649 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,450 7,275 -175 -2.35 1,474 4,207,000 30,108,350,000 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---1 120 120 0 0.00 5 2,300 260,500 1 654 TRIN Perintis Triniti Properti Tbk. --U6---2 254 254 0 0.00 517 13,172,900 3,369,909,200 2 655 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 656 TRIS Trisula International Tbk. --U4---2 256 282 26 10.16 12 72,300 17,925,800 2 657 TRST Trias Sentosa Tbk. --U3---1 350 350 0 0.00 0 0 0 1 658 TRUK Guna Timur Raya Tbk. --U7---2 101 101 0 0.00 50 418,500 42,191,200 2 659 TRUS Trust Finance Indonesia Tbk --U8---2 252 310 58 23.02 4 2,500 605,400 2 660 TSPC Tempo Scan Pacific Tbk. --U5---1 1,200 1,190 -10 -0.83 16 41,700 49,973,000 1 661 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,100 3,000 -100 -3.23 27 26,900 79,545,000 2 662 TURI Tunas Ridean Tbk. --U9---1 1,390 1,390 0 0.00 0 0 0 1 663 UCID Uni-Charm Indonesia Tbk. --U4---1 1,575 1,575 0 0.00 476 1,289,700 2,021,671,500 1 664 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,490 1,470 -20 -1.34 349 2,210,200 3,257,623,000 1 665 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,100 3,100 0 0.00 1 100 310,000 1 666 UNIT Nusantara Inti Corpora Tbk --U4---2 137 138 1 0.73 14 147,300 21,508,300 2 667 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 52 51 -1 -1.92 43 741,100 37,936,200 1 668 UNTR United Tractors Tbk. --M9BX-1 15,725 15,500 -225 -1.43 2,992 1,900,900 29,465,907,500 1 669 UNVR Unilever Indonesia Tbk. --M5BX-1 8,075 8,175 100 1.24 5,215 11,132,700 91,060,162,500 1 670 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,690 1,690 0 0.00 13 41,700 70,427,500 2 671 VICO Victoria Investama Tbk. --U8---1 97 97 0 0.00 1 100 9,700 1 672 VINS Victoria Insurance Tbk. --U8---2 111 114 3 2.70 21 6,300 703,400 2 673 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 5 5,300 265,000 1 674 VOKS Voksel Electric Tbk. --U4---1 266 266 0 0.00 6 17,600 4,515,600 1 675 VRNA Verena Multi Finance Tbk. --U8---2 135 135 0 0.00 0 0 0 2 676 WAPO Wahana Pronatural Tbk. --U9---2 71 71 0 0.00 0 0 0 2 677 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 172 163 -9 -5.23 1,611 25,748,100 4,276,249,600 1 678 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 80 80 0 0.00 139 866,300 68,462,200 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---1 126 125 -1 -0.79 326 4,259,700 532,200,700 1 681 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 985 950 -35 -3.55 5,066 38,080,400 36,448,844,000 1 682 WINS Wintermar Offshore Marine Tbk. --U7---1 73 68 -5 -6.85 15 430,600 29,567,700 1 683 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 192 190 -2 -1.04 30 77,800 14,560,900 1 684 WOOD Integra Indocabinet Tbk. --M5K--1 326 374 48 14.72 5,754 100,035,500 36,173,627,200 1 685 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 0 0.00 8 501,500 25,075,000 2 686 WSBP Waskita Beton Precast Tbk. --M3K--1 168 158 -10 -5.95 2,950 70,566,800 11,392,066,100 1 687 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 615 585 -30 -4.88 3,356 35,250,700 20,965,649,500 1 688 WTON Wijaya Karya Beton Tbk. --M3K--1 242 228 -14 -5.79 1,422 12,104,100 2,817,782,600 1 689 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 3 700 35,000 2 690 YPAS Yanaprima Hastapersada Tbk --U3---2 448 466 18 4.02 1 100 46,600 2 691 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 198 198 0 0.00 1 100 19,800 2 692 ZBRA Zebra Nusantara Tbk --U9---2 50 50 0 0.00 0 0 0 2 693 ZINC Kapuas Prima Coal Tbk. --U2---2 140 152 12 8.57 5,933 200,793,300 30,239,997,200 2 694 ZONE Mega Perintis Tbk. --U4---2 418 414 -4 -0.96 37 102,900 42,828,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------