STOCK QUOTATION ------------------- DATE : Wednesday, 13 May 2020 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------ S T O C K No. ------------------------------------------------------------------ Remarks Prev. Close Change % Freq Volume Value B Code N A M E --- --------------- -------------------------------------------------- -------- ---------- ---------- -------- -------- ---------- ------------------ -------------------- --- 1 AALI Astra Agro Lestari Tbk. --M1K--1 6,275 6,250 -25 -0.40 2,337 3,301,500 20,432,305,000 1 2 ABBA Mahaka Media Tbk. --U9---2 50 50 0 0.00 41 226,700 11,335,000 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 1,350 1,285 -65 -4.81 3,926 20,579,600 26,394,319,500 1 6 ACST Acset Indonusa Tbk. --U6---1 250 250 0 0.00 67 270,500 67,510,200 1 7 ADES Akasha Wira International Tbk. --U5---2 820 810 -10 -1.22 9 10,200 7,916,000 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 515 492 -23 -4.47 2,522 24,717,500 12,340,281,400 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,425 6,300 -125 -1.95 241 156,500 978,965,000 1 10 ADMG Polychem Indonesia Tbk --U3---1 93 89 -4 -4.30 164 1,550,100 137,331,900 1 11 ADRO Adaro Energy Tbk. --M2BX-1 1,005 1,000 -5 -0.50 6,393 43,999,100 44,291,427,000 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 444 442 -2 -0.45 37 232,900 100,895,000 2 13 AGII Aneka Gas Industri Tbk. --M3---1 400 400 0 0.00 171 3,008,600 1,198,674,800 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 111 123 12 10.81 4,708 53,115,400 6,356,577,800 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 109 109 0 0.00 3 6,200 675,800 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 0 0.00 4 400 20,000 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 7 700 35,000 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 408 408 0 0.00 0 0 0 2 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,460 2,380 -80 -3.25 1,300 12,078,600 28,797,629,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 120 112 -8 -6.67 65 308,700 34,801,300 2 23 ALDO Alkindo Naratama Tbk. --U3---2 392 420 28 7.14 2 200 83,000 2 24 ALKA Alakasa Industrindo Tbk --U3---2 400 400 0 0.00 3 300 120,000 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---1 388 388 0 0.00 0 0 0 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 278 278 0 0.00 9 8,900 2,331,200 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 208 204 -4 -1.92 20 932,800 181,057,800 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 171 170 -1 -0.58 14 38,700 6,482,700 2 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,090 3,090 0 0.00 0 0 0 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 400 0 0.00 0 0 0 2 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,010 2,030 20 1.00 5 189,600 382,993,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 840 800 -40 -4.76 18 13,200 10,626,500 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 9 41,600 2,080,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 500 498 -2 -0.40 4 400 198,600 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 515 535 20 3.88 5,605 69,026,200 36,393,012,500 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 119 111 -8 -6.72 47 147,200 16,486,600 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 775 820 45 5.81 2,162 18,277,900 14,478,389,000 2 39 APII Arita Prima Indonesia Tbk. --U9---2 198 198 0 0.00 0 0 0 2 40 APLI Asiaplast Industries Tbk. --U3---1 138 137 -1 -0.72 3 500 68,500 1 41 APLN Agung Podomoro Land Tbk. --M6K--1 101 100 -1 -0.99 473 8,555,900 853,673,900 1 42 ARGO Argo Pantes Tbk --U4---2 825 825 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. --U2---2 605 605 0 0.00 0 0 0 2 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,395 1,395 0 0.00 0 0 0 2 45 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. --M3---1 398 398 0 0.00 24 486,000 193,545,400 1 47 ARTA Arthavest Tbk --U9---2 376 376 0 0.00 0 0 0 2 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 0 0.00 0 0 0 1 49 ARTO Bank Artos Indonesia Tbk. --U8---2 875 880 5 0.57 18 74,800 65,793,500 2 50 ASBI Asuransi Bintang Tbk. --U8---2 268 250 -18 -6.72 1 100 25,000 2 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 910 1,115 205 22.53 1 100 111,500 1 52 ASGR Astra Graphia Tbk. --U9---1 690 685 -5 -0.72 18 5,300 3,655,500 1 53 ASII Astra International Tbk. --M4BX-1 3,820 3,730 -90 -2.36 5,834 44,974,600 168,736,401,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 120 112 -8 -6.67 21 22,900 2,582,500 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,105 1,100 -5 -0.45 6 4,000 4,400,000 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 428 426 -2 -0.47 501 9,051,200 3,895,600,400 2 57 ASRI Alam Sutera Realty Tbk. --M6---1 114 115 1 0.88 580 5,184,200 590,174,200 1 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,995 1,995 0 0.00 1 100 199,500 2 59 ASSA Adi Sarana Armada Tbk. --M7K--1 340 338 -2 -0.59 292 7,290,500 2,465,661,600 1 60 ATIC Anabatic Technologies Tbk. --U9---1 670 630 -40 -5.97 2 400 252,000 1 61 AUTO Astra Otoparts Tbk. --M4---1 745 740 -5 -0.67 246 460,500 339,721,000 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 0 0.00 2 200 10,000 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 2 200 10,000 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 414 418 4 0.97 10 30,000 12,540,000 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 52 52 0 0.00 33 235,400 12,319,300 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 950 940 -10 -1.05 2 600 560,000 2 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 57 54 -3 -5.26 37 744,800 47,657,000 1 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 4 400 20,000 2 69 BATA Sepatu Bata Tbk. --U4---1 580 590 10 1.72 4 400 233,000 1 70 BAYU Bayu Buana Tbk --U9---2 975 1,000 25 2.56 8 2,400 2,457,500 2 71 BBCA Bank Central Asia Tbk. XDM8B3-1 26,100 25,550 -550 -2.11 12,076 18,994,600 485,853,832,500 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 64 65 1 1.56 13 19,800 1,294,200 2 73 BBKP Bank Bukopin Tbk. --M8---1 131 130 -1 -0.76 699 8,415,700 1,083,551,100 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 1,100 1,100 0 0.00 105 3,232,600 3,549,349,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,660 3,720 60 1.64 8,904 39,007,300 143,822,392,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,490 2,470 -20 -0.80 39,164 338,592,200 835,730,574,000 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---2 167 163 -4 -2.40 616 5,393,200 858,226,200 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 825 780 -45 -5.45 8,707 107,332,300 84,565,261,500 1 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 220 220 0 0.00 13 86,300 18,988,800 1 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 183 182 -1 -0.55 27 53,500 9,729,600 1 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 450 0 0.00 0 0 0 2 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 0 0.00 5 500 25,000 2 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,420 2,380 -40 -1.65 292 1,406,800 3,394,571,000 1 86 BEEF Estika Tata Tiara Tbk. --M1---2 232 240 8 3.45 963 7,335,600 1,709,645,600 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 5 2,800 140,000 2 88 BELL Trisula Textile Industries Tbk. --U4---2 710 710 0 0.00 0 0 0 2 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 236 228 -8 -3.39 339 4,380,500 1,002,574,400 2 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 103 99 -4 -3.88 716 9,879,800 987,135,700 1 91 BFIN BFI Finance Indonesia Tbk. --M8---2 292 294 2 0.68 59 148,100 43,281,400 2 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 1 100 5,000 2 93 BHAT Bhakti Multi Artha Tbk. --U8---2 344 356 12 3.49 1,424 74,358,300 25,938,207,400 2 94 BHIT MNC Investama Tbk. --M9---1 50 50 0 0.00 15 34,000 1,700,000 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 2 200 10,000 2 97 BINA Bank Ina Perdana Tbk. --U8---1 995 985 -10 -1.01 19 136,900 132,692,000 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 0 0 0 2 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 52 50 -2 -3.85 5 37,800 1,890,000 2 100 BIRD Blue Bird Tbk. --M7---1 915 900 -15 -1.64 319 1,086,600 977,533,000 1 101 BISI BISI International Tbk. --U1---1 900 890 -10 -1.11 25 25,200 22,252,500 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 755 740 -15 -1.99 1,932 4,855,700 3,592,177,000 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 484 480 -4 -0.83 1,877 6,552,200 3,142,933,200 1 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 0 0.00 4 1,100 55,000 2 105 BKSL Sentul City Tbk. --U6K--1 50 50 0 0.00 18 36,600 1,830,000 1 106 BKSW Bank QNB Indonesia Tbk. --U8---2 68 64 -4 -5.88 57 52,400 3,477,300 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---2 492 494 2 0.41 122 122,700 60,394,400 2 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 254 246 -8 -3.15 3 21,500 5,289,600 2 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,010 4,010 0 0.00 10,764 67,410,800 268,542,240,000 1 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 54 59 5 9.26 9 13,000 677,700 1 113 BMTR Global Mediacom Tbk. --M9K--1 198 202 4 2.02 943 10,707,500 2,139,788,000 1 114 BNBA Bank Bumi Arta Tbk. --U8---1 284 284 0 0.00 13 63,400 17,810,600 1 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 2 2,400 120,000 2 116 BNGA Bank CIMB Niaga Tbk. XDM8K--1 630 625 -5 -0.79 744 4,072,000 2,515,846,500 1 117 BNII Bank Maybank Indonesia Tbk. --U8---1 146 140 -6 -4.11 125 849,500 119,665,000 1 118 BNLI Bank Permata Tbk. --M8K--1 1,250 1,240 -10 -0.80 548 7,193,300 8,951,488,500 1 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,340 1,360 20 1.49 1,744 47,060,300 64,363,139,000 2 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 143 142 -1 -0.70 13 15,100 2,033,700 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 74 74 0 0.00 173 1,074,500 79,344,200 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 82 82 0 0.00 10 21,300 1,665,700 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---1 232 280 48 20.69 14,258 184,569,300 48,833,681,400 1 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 18 3,322,200 166,110,000 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 1,260 1,175 -85 -6.75 12,518 111,741,900 136,987,045,500 1 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 625 605 -20 -3.20 4,160 67,753,000 40,650,399,000 1 132 BSIM Bank Sinarmas Tbk. --U8---1 496 488 -8 -1.61 10 3,400 1,615,800 1 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,205 1,200 -5 -0.41 2 200 240,000 2 134 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 1,750 0 0.00 0 0 0 2 135 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 0 0.00 2 200 10,000 2 136 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. --U3---2 150 145 -5 -3.33 12 29,600 4,567,100 2 138 BTPN Bank BTPN Tbk. --U8---1 1,840 1,790 -50 -2.72 66 156,400 288,909,500 1 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,250 2,200 -50 -2.22 8,185 20,414,600 45,923,759,000 1 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 88 0 0.00 23 681,400 60,559,400 1 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,045 1,005 -40 -3.83 29 19,200 18,808,000 2 142 BULL Buana Lintas Lautan Tbk. --M7---1 206 206 0 0.00 1,440 80,819,100 16,617,066,000 1 143 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 86 1,375,500 68,775,000 2 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 57 57 0 0.00 7 6,800 393,900 2 145 BVIC Bank Victoria International Tbk. --U8---1 58 56 -2 -3.45 5 28,700 1,627,700 1 146 BWPT Eagle High Plantations Tbk. --U1---1 77 77 0 0.00 370 14,563,900 1,093,131,200 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 3 2,200 110,000 2 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 208 206 -2 -0.96 200 686,900 139,604,800 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---2 318 314 -4 -1.26 692 51,064,900 16,089,048,200 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 0 0.00 6 7,600 380,000 1 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 0 0.00 0 0 0 2 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 410 432 22 5.37 959 8,977,500 3,771,126,200 3 155 CASS Cardig Aero Services Tbk. --U7---2 372 350 -22 -5.91 4 2,300 805,000 2 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 113 110 -3 -2.65 200 916,700 101,238,900 2 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 244 248 4 1.64 37 218,400 53,813,000 2 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,480 1,695 215 14.53 177 310,500 511,854,500 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 54 53 -1 -1.85 43 897,900 47,591,000 2 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 173 171 -2 -1.16 26 931,800 160,231,300 1 161 CINT Chitose Internasional Tbk. XDU5---2 278 276 -2 -0.72 10 64,800 17,543,400 2 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 1,650 0 0.00 0 0 0 2 163 CITY Natura City Developments Tbk. --U6---1 53 54 1 1.89 15 27,000 1,429,700 1 164 CKRA Cakra Mineral Tbk. --U2---2 76 76 0 0.00 0 0 0 2 165 CLAY Citra Putra Realty Tbk. --U9---2 2,000 1,995 -5 -0.25 1 100 199,500 2 166 CLEO Sariguna Primatirta Tbk. --M5K--1 460 452 -8 -1.74 1,020 7,652,100 3,454,015,000 1 167 CLPI Colorpak Indonesia Tbk. --U9---2 655 660 5 0.76 16 46,200 32,060,000 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 2 300 15,000 1 171 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 250 0 0.00 0 0 0 2 172 CNTX Century Textile Industry Tbk. --U4---2 252 260 8 3.17 1 100 26,000 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 4,640 4,600 -40 -0.86 4,123 7,549,300 34,657,149,000 1 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 0 0 0 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---1 368 350 -18 -4.89 7 20,800 7,481,000 1 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 1 300 15,000 2 180 CSMI Cipta Selera Murni Tbk. --U9---2 177 177 0 0.00 32 330,700 58,384,900 2 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 256 260 4 1.56 267 2,184,200 528,543,400 2 182 CTBN Citra Tubindo Tbk. --U3---1 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. --M6XX-1 510 496 -14 -2.75 1,958 16,894,800 8,442,770,300 1 184 CTTH Citatah Tbk. --U2---2 50 50 0 0.00 4 2,600 130,000 2 185 DADA Diamond Citra Propertindo Tbk. --U6---2 218 224 6 2.75 1,422 14,648,400 3,214,780,600 2 186 DART Duta Anggada Realty Tbk. --U6---1 278 278 0 0.00 0 0 0 1 187 DAYA Duta Intidaya Tbk. --U9---2 600 600 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. --U7---2 99 101 2 2.02 827 5,840,000 606,859,500 2 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,835 1,825 -10 -0.54 4 6,600 12,055,500 2 190 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 1 100 5,000 1 191 DFAM Dafam Property Indonesia Tbk. --U9---2 380 380 0 0.00 0 0 0 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 0 0.00 0 0 0 2 194 DILD Intiland Development Tbk. --U6---1 228 220 -8 -3.51 7 79,900 17,550,200 1 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 850 795 -55 -6.47 76 867,000 726,540,500 2 196 DKFT Central Omega Resources Tbk. --M2---2 91 91 0 0.00 161 1,787,500 162,431,600 2 197 DLTA Delta Djakarta Tbk. --U5---1 4,000 4,100 100 2.50 35 52,800 216,435,000 1 198 DMAS Puradelta Lestari Tbk. XDM6K--1 139 136 -3 -2.16 2,218 40,057,200 5,493,341,300 1 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 100 99 -1 -1.00 78 351,900 34,711,600 2 200 DMND Diamond Food Indonesia Tbk. --U5---1 940 950 10 1.06 14 4,100 3,863,000 1 201 DNAR Bank Oke Indonesia Tbk. --U8---1 208 208 0 0.00 3 300 61,100 1 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,530 3,530 0 0.00 1 300 1,059,000 2 203 DOID Delta Dunia Makmur Tbk. --M2---1 128 127 -1 -0.78 756 15,573,900 1,959,234,600 1 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 181 181 0 0.00 0 0 0 1 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 80 -6 -6.98 9 3,400 272,000 1 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 75 75 0 0.00 35 100,800 7,370,000 1 207 DSNG Dharma Satya Nusantara Tbk. --M1---1 322 322 0 0.00 30 624,600 199,091,800 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---1 410 406 -4 -0.98 160 407,600 156,859,200 1 210 DUTI Duta Pertiwi Tbk --U6---2 4,750 4,750 0 0.00 0 0 0 2 211 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,160 2,170 10 0.46 21 17,700 38,224,000 1 212 DWGL Dwi Guna Laksana Tbk. --U9---2 216 216 0 0.00 2 200 43,200 2 213 DYAN Dyandra Media International Tbk. --M9---1 50 50 0 0.00 0 0 0 1 214 EAST Eastparc Hotel Tbk. --M9---2 54 53 -1 -1.85 88 1,349,600 72,197,400 2 215 ECII Electronic City Indonesia Tbk. --U9---2 665 665 0 0.00 0 0 0 2 216 EKAD Ekadharma International Tbk. --U3---1 885 900 15 1.69 77 65,000 57,867,500 1 217 ELSA Elnusa Tbk. --M2K--1 204 202 -2 -0.98 1,732 29,543,600 5,983,369,800 1 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 219 EMDE Megapolitan Developments Tbk. --U6---2 202 202 0 0.00 0 0 0 2 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,370 4,070 -300 -6.86 44 815,300 3,355,749,000 1 221 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 13 24,900 1,245,000 2 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 111 105 -6 -5.41 13,715 202,448,900 23,822,253,200 2 223 EPMT Enseval Putera Megatrading Tbk. CDU9---2 1,975 1,970 -5 -0.25 68 105,800 208,827,000 2 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,165 1,165 0 0.00 2,770 8,281,700 9,633,656,000 1 225 ERTX Eratex Djaja Tbk. --U4---2 129 127 -2 -1.55 5 700 89,400 2 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 157 150 -7 -4.46 17 52,300 7,847,700 2 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 151 148 -3 -1.99 304 4,524,600 681,798,800 1 228 ESTA Esta Multi Usaha Tbk. --U9---2 101 98 -3 -2.97 62 239,300 23,749,800 2 229 ESTI Ever Shine Tex Tbk. --U4---1 50 50 0 0.00 1 100 5,000 1 230 ETWA Eterindo Wahanatama Tbk --U3---1 50 50 0 0.00 4 75,100 3,755,000 1 231 EXCL XL Axiata Tbk. --M7BX-1 2,290 2,400 110 4.80 6,207 22,512,700 53,349,996,000 1 232 FAST Fast Food Indonesia Tbk. --U9---2 950 950 0 0.00 12 20,400 19,545,500 2 233 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 6,850 0 0.00 0 0 0 1 234 FILM MD Pictures Tbk. --U9---1 129 133 4 3.10 5,412 47,931,900 6,701,068,000 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---2 113 114 1 0.88 285 966,900 109,460,300 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 9 24,700 1,287,500 2 239 FMII Fortune Mate Indonesia Tbk --U6---2 680 680 0 0.00 0 0 0 2 240 FOOD Sentra Food Indonesia Tbk. --U5---2 86 85 -1 -1.16 54 219,200 19,168,600 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 2 200 10,000 1 243 FPNI Lotte Chemical Titan Tbk. --U3---2 84 80 -4 -4.76 90 740,800 58,911,700 2 244 FREN Smartfren Telecom Tbk. --U7---1 101 96 -5 -4.95 5,028 99,531,600 9,656,113,500 1 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 100 -5 -4.76 3 1,100 110,400 2 246 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 2 200 10,000 1 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 52 51 -1 -1.92 193 2,374,700 123,605,800 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---2 346 348 2 0.58 1 10,000 3,480,000 2 250 GEMS Golden Energy Mines Tbk. --U2---1 2,550 2,550 0 0.00 0 0 0 1 251 GGRM Gudang Garam Tbk. --M5B3-1 45,325 45,725 400 0.88 2,085 912,800 41,515,932,500 1 252 GGRP Gunung Raja Paksi Tbk. --U3---2 278 278 0 0.00 0 0 0 2 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,390 1,380 -10 -0.72 2 200 272,500 1 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 224 234 10 4.46 8,469 99,021,100 23,207,976,800 1 255 GJTL Gajah Tunggal Tbk. --M4---1 370 356 -14 -3.78 515 3,906,300 1,384,852,600 1 256 GLOB Global Teleshop Tbk. --U9---2 238 224 -14 -5.88 2 2,600 582,400 2 257 GLVA Galva Technologies Tbk. --U9---2 230 250 20 8.70 281 975,300 223,587,000 2 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 77 79 2 2.60 425 4,701,100 374,630,400 1 259 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,450 15,450 0 0.00 0 0 0 2 260 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 181 180 -1 -0.55 3 5,800 1,044,000 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 1,250 -10 -0.79 56 47,000 58,969,500 1 263 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 0 0.00 4 31,000 1,550,000 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 0 0 0 2 267 GWSA Greenwood Sejahtera Tbk. --U6---1 91 85 -6 -6.59 17 38,600 3,312,300 1 268 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 0 0 0 1 269 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 1 100 5,000 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---1 580 540 -40 -6.90 1 200 108,000 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 2,930 30 1.03 196 1,515,500 4,422,761,000 1 274 HELI Jaya Trishindo Tbk. --U7---2 204 197 -7 -3.43 11 2,800 562,900 2 275 HERO Hero Supermarket Tbk. --U9---1 960 940 -20 -2.08 24 9,500 9,248,000 1 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,620 2,570 -50 -1.91 72 319,900 828,510,000 1 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 560 -40 -6.67 5 2,800 1,671,500 1 278 HKMU HK Metals Utama Tbk. --U9---1 78 77 -1 -1.28 532 8,869,600 685,775,600 1 279 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,690 1,715 25 1.48 4,094 30,080,000 51,043,666,500 1 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 680 690 10 1.47 1,115 21,067,100 14,300,165,000 1 281 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 0 0.00 0 0 0 2 282 HOTL Saraswati Griya Lestari Tbk. --U9---1 67 70 3 4.48 16 7,800 526,900 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 77 248,200 52,404,000 1 285 HRUM Harum Energy Tbk. --M2K--1 1,250 1,250 0 0.00 35 106,600 133,003,500 1 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 0 0 0 2 287 IBFN Intan Baruprana Finance Tbk. --U8---2 320 320 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 9,650 -100 -1.03 2,519 3,462,800 33,588,590,000 1 290 ICON Island Concepts Indonesia Tbk. --U9---2 55 55 0 0.00 0 0 0 2 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 116 111 -5 -4.31 26 81,600 9,208,800 1 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 134 138 4 2.99 35 135,000 17,270,600 1 293 IFSH Ifishdeco Tbk. --U2---2 300 300 0 0.00 0 0 0 2 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 240 240 0 0.00 11 21,600 5,094,600 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 1 600 30,000 1 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 320 316 -4 -1.25 164 2,044,700 658,916,400 2 298 IKBI Sumi Indo Kabel Tbk. --U4---2 210 212 2 0.95 10 16,100 3,413,400 2 299 IMAS Indomobil Sukses Internasional Tbk. --M4---1 510 500 -10 -1.96 188 957,500 479,060,400 1 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 139 138 -1 -0.72 37 351,900 48,861,300 1 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,075 1,075 0 0.00 35 616,200 661,326,500 2 302 INAF Indofarma (Persero) Tbk. --U5---1 1,060 1,040 -20 -1.89 593 1,454,800 1,521,719,000 1 303 INAI Indal Aluminium Industry Tbk. --U3---2 332 320 -12 -3.61 2 1,700 544,000 2 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 40 6,400 320,000 2 305 INCI Intanwijaya Internasional Tbk --U3---1 370 370 0 0.00 0 0 0 1 306 INCO Vale Indonesia Tbk. --M2XX-1 2,930 2,970 40 1.37 2,086 6,123,700 17,969,066,000 1 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,325 6,325 0 0.00 3,498 6,378,600 40,231,150,000 1 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 76 75 -1 -1.32 43 38,600 2,855,700 2 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,170 2,180 10 0.46 8 2,900 6,334,000 1 310 INDS Indospring Tbk. --M4---1 1,750 1,770 20 1.14 3 4,400 7,577,000 1 311 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 0 0 0 2 312 INDY Indika Energy Tbk. XDM2K--1 725 745 20 2.76 1,060 3,593,000 2,636,011,500 1 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,275 5,300 25 0.47 2,771 4,721,900 25,252,850,000 1 314 INOV Inocycle Technology Group Tbk. --M3---2 298 300 2 0.67 7 1,200 355,800 2 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 52 1 1.96 12 49,800 2,519,000 1 316 INPP Indonesian Paradise Property Tbk. --U9---2 700 730 30 4.29 26 271,100 208,852,000 2 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,630 3,620 -10 -0.28 228 933,100 3,385,509,000 2 318 INRU Toba Pulp Lestari Tbk. --U3---2 920 920 0 0.00 0 0 0 2 319 INTA Intraco Penta Tbk. --U9---2 252 252 0 0.00 0 0 0 2 320 INTD Inter Delta Tbk --U9---2 248 232 -16 -6.45 1 1,700 394,400 2 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,550 10,800 -750 -6.49 3,878 7,118,300 76,989,127,500 1 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 346 332 -14 -4.05 704 4,367,000 1,441,824,000 2 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 184 179 -5 -2.72 41 97,300 17,156,900 2 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 61 60 -1 -1.64 3 1,600 96,000 1 325 IPTV MNC Vision Networks Tbk. --U9---1 394 400 6 1.52 8,956 8,406,800 3,332,495,600 1 326 IRRA Itama Ranoraya Tbk. --U9---2 535 535 0 0.00 203 2,661,700 1,410,587,500 2 327 ISAT Indosat Tbk. --M7K--1 2,000 1,995 -5 -0.25 2,594 5,515,600 11,023,654,000 1 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 125 125 0 0.00 426 3,640,300 455,706,900 1 329 ITIC Indonesian Tobacco Tbk. --U5---2 2,430 2,310 -120 -4.94 3,041 3,817,600 8,902,954,000 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 7,700 7,650 -50 -0.65 1,406 755,000 5,785,467,500 1 332 JAST Jasnita Telekomindo Tbk. --U7---2 96 129 33 34.38 2,288 19,832,000 2,441,839,500 2 333 JAWA Jaya Agra Wattie Tbk. --U1---1 62 60 -2 -3.23 3 4,200 260,300 1 334 JAYA Armada Berjaya Trans Tbk. --U7---2 58 59 1 1.72 25 188,600 10,574,300 2 335 JECC Jembo Cable Company Tbk. --U4---2 6,950 6,950 0 0.00 0 0 0 2 336 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 0 0.00 0 0 0 2 337 JIHD Jakarta International Hotels & Development Tbk. --U9---2 515 482 -33 -6.41 1 100 48,200 2 338 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 450 450 0 0.00 0 0 0 1 339 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 60 0 0.00 0 0 0 2 340 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 248 232 -16 -6.45 9 20,300 4,710,400 2 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 900 890 -10 -1.11 3,376 12,585,200 11,223,134,500 1 342 JRPT Jaya Real Property Tbk. --M6K--1 412 412 0 0.00 66 174,900 71,924,800 1 343 JSKY Sky Energy Indonesia Tbk. --U4---1 87 90 3 3.45 1,233 13,056,300 1,168,296,500 1 344 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,680 3,430 -250 -6.79 8,059 58,701,700 203,076,693,000 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---2 755 740 -15 -1.99 28 162,600 122,495,000 2 347 KAEF Kimia Farma Tbk. --M5---1 1,265 1,235 -30 -2.37 1,635 5,340,700 6,562,824,500 1 348 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 0 0.00 5 500 25,000 2 349 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 0 0.00 19 25,000 1,250,000 2 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 298 290 -8 -2.68 6,526 48,012,500 14,165,733,400 2 351 KBLI KMI Wire & Cable Tbk. --M4K--1 402 410 8 1.99 327 12,398,000 4,974,699,000 1 352 KBLM Kabelindo Murni Tbk. --U4---2 306 288 -18 -5.88 4 400 116,800 2 353 KBLV First Media Tbk. --U9---2 330 332 2 0.61 1 100 33,200 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---2 740 745 5 0.68 8 5,900 4,362,500 2 356 KEEN Kencana Energi Lestari Tbk. --M7---1 300 282 -18 -6.00 104 2,240,100 634,684,000 1 357 KEJU Mulia Boga Raya Tbk. --U5---2 720 725 5 0.69 3 400 289,000 2 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 0 0.00 2 1,200 60,000 2 359 KICI Kedaung Indah Can Tbk --U5---1 214 214 0 0.00 0 0 0 1 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 133 135 2 1.50 136 8,215,800 1,108,524,100 1 361 KINO Kino Indonesia Tbk. --M5---1 2,550 2,600 50 1.96 424 1,383,400 3,630,012,000 1 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 190 190 0 0.00 0 0 0 2 363 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 1,260 0 0.00 1 100 126,000 2 364 KKGI Resource Alam Indonesia Tbk. --U2---1 190 199 9 4.74 14 40,200 7,970,300 1 365 KLBF Kalbe Farma Tbk. --M5BX-1 1,385 1,400 15 1.08 3,290 20,203,800 28,109,900,000 1 366 KMTR Kirana Megatara Tbk. --U3---2 262 250 -12 -4.58 5 8,400 2,109,200 2 367 KOBX Kobexindo Tractors Tbk. --U9---1 90 87 -3 -3.33 63 174,900 15,395,100 1 368 KOIN Kokoh Inti Arebama Tbk --U9---2 112 105 -7 -6.25 2 200 21,000 2 369 KONI Perdana Bangun Pusaka Tbk --U9---2 428 428 0 0.00 0 0 0 2 370 KOPI Mitra Energi Persada Tbk. --U7---2 540 550 10 1.85 10 16,500 9,009,000 2 371 KOTA DMS Propertindo Tbk. --U6---1 480 480 0 0.00 101 2,000,600 954,284,000 1 372 KPAL Steadfast Marine Tbk. --U4---1 67 71 4 5.97 1,454 10,121,700 719,974,600 1 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 2 1,100 55,000 2 374 KPIG MNC Land Tbk. --M9---2 113 113 0 0.00 54 1,149,000 129,715,200 2 375 KRAH Grand Kartech Tbk. --U4---2 460 440 -20 -4.35 5 800 352,000 2 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 181 185 4 2.21 3,109 27,406,100 5,227,048,100 1 377 KREN Kresna Graha Investama Tbk. --U9---1 114 107 -7 -6.14 1,820 19,731,700 2,125,751,600 1 378 LAND Trimitra Propertindo Tbk. --U6---2 196 197 1 0.51 22 25,100 4,690,700 2 379 LAPD Leyand International Tbk. --U7---2 50 50 0 0.00 0 0 0 2 380 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 114 0 0.00 0 0 0 2 381 LCKM LCK Global Kedaton Tbk. --U7---2 370 370 0 0.00 0 0 0 2 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 2 600 30,000 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 2,600 2,610 10 0.38 1,154 561,500 1,478,245,000 1 385 LION Lion Metal Works Tbk. --U3---1 226 220 -6 -2.65 15 346,200 82,103,600 1 386 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 0 0.00 3 2,100 105,000 2 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 81 83 2 2.47 1 200 16,600 2 388 LMSH Lionmesh Prima Tbk. --U3---2 238 224 -14 -5.88 2 200 44,600 2 389 LPCK Lippo Cikarang Tbk --U6---1 635 625 -10 -1.57 78 245,200 153,906,500 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---2 222 222 0 0.00 0 0 0 2 392 LPKR Lippo Karawaci Tbk. --M6K--1 145 155 10 6.90 1,946 17,073,900 2,516,672,100 1 393 LPLI Star Pacific Tbk --U9---2 63 60 -3 -4.76 4 6,100 414,000 2 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,530 1,425 -105 -6.86 4,528 16,049,900 23,294,990,500 1 395 LPPS Lippo Securities Tbk. --U8---2 75 70 -5 -6.67 15 274,000 19,195,100 2 396 LRNA Eka Sari Lorena Transport Tbk. --U7---2 148 148 0 0.00 0 0 0 2 397 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 725 730 5 0.69 1,277 8,360,500 5,941,133,000 1 398 LTLS Lautan Luas Tbk. --U9---1 400 396 -4 -1.00 32 48,900 19,071,800 1 399 LUCK Sentral Mitra Informatika Tbk. CDU9---2 338 348 10 2.96 269 756,100 266,880,600 2 400 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 0 0.00 0 0 0 2 401 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 402 MAIN Malindo Feedmill Tbk. --M3K--1 545 525 -20 -3.67 1,334 8,995,300 4,772,736,500 1 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 4 800 40,000 1 404 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 600 0 0.00 0 0 0 1 405 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,420 2,350 -70 -2.89 138 239,200 568,437,000 2 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,680 1,565 -115 -6.85 6 1,400 2,258,000 2 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 730 710 -20 -2.74 2,904 11,209,300 7,917,803,500 1 408 MARI Mahaka Radio Integra Tbk. --M9---2 138 138 0 0.00 4 18,100 2,497,000 2 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 350 350 0 0.00 96 983,200 341,573,000 1 410 MASA Multistrada Arah Sarana Tbk. --U4---1 420 420 0 0.00 0 0 0 1 411 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 6,500 0 0.00 0 0 0 1 412 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,600 1,605 5 0.31 16 16,500 25,836,000 2 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 312 308 -4 -1.28 142 675,500 206,094,400 1 414 MBTO Martina Berto Tbk. --U5---1 53 56 3 5.66 19 44,200 2,476,000 1 415 MCAS M Cash Integrasi Tbk. --U9---2 795 740 -55 -6.92 508 1,201,400 941,295,000 2 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 115 115 0 0.00 272 1,834,500 209,371,300 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 1,175 1,180 5 0.43 1,703 29,940,700 35,157,194,500 2 419 MDKI Emdeki Utama Tbk. XDU3---2 129 128 -1 -0.78 28 37,800 4,893,200 2 420 MDLN Modernland Realty Tbk. --M6---1 54 51 -3 -5.56 437 46,196,800 2,356,036,800 1 421 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 1 100 5,000 1 422 MEDC Medco Energi Internasional Tbk. --M2K--1 468 476 8 1.71 3,595 64,646,700 30,813,536,800 1 423 MEGA Bank Mega Tbk. --U8---1 6,300 6,300 0 0.00 0 0 0 1 424 MERK Merck Tbk. --U5---2 2,040 2,030 -10 -0.49 8 6,800 13,867,000 2 425 META Nusantara Infrastructure Tbk. --U7---1 90 90 0 0.00 69 331,700 29,536,200 1 426 MFIN Mandala Multifinance Tbk. --U8---2 965 900 -65 -6.74 23 34,400 31,180,500 2 427 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 560 550 -10 -1.79 19 14,200 7,887,000 2 428 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 429 MGRO Mahkota Group Tbk. --M1K--1 690 690 0 0.00 179 4,704,900 3,223,345,000 1 430 MICE Multi Indocitra Tbk. --U9---2 312 310 -2 -0.64 25 76,800 22,641,200 2 431 MIDI Midi Utama Indonesia Tbk. --U9---2 1,400 1,400 0 0.00 1 100 140,000 2 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,200 2,200 0 0.00 2,624 5,033,600 11,143,720,000 1 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 5 1,200 60,000 2 434 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 1 100 5,000 2 435 MITI Mitra Investindo Tbk. --U2---2 51 51 0 0.00 0 0 0 2 436 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 0 0.00 13 408,400 20,420,000 2 437 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 15,850 0 0.00 0 0 0 2 438 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,000 9,900 -100 -1.00 63 67,600 668,580,000 1 439 MLIA Mulia Industrindo Tbk --U3---2 500 505 5 1.00 253 6,590,200 3,292,861,800 2 440 MLPL Multipolar Tbk. --M9---1 52 50 -2 -3.85 114 4,789,400 240,746,200 1 441 MLPT Multipolar Technology Tbk. --U9---1 418 420 2 0.48 17 52,400 21,832,200 1 442 MMLP Mega Manunggal Property Tbk. --M6---2 135 136 1 0.74 2 600 81,600 2 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 805 830 25 3.11 16,858 91,394,400 73,821,187,000 1 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 1,130 -5 -0.44 3 10,000 11,300,000 2 445 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 535 530 -5 -0.93 337 1,700,600 890,137,000 1 446 MPOW Megapower Makmur Tbk. --U7---2 63 63 0 0.00 85 91,900 5,873,600 2 447 MPPA Matahari Putra Prima Tbk. --U9---1 111 111 0 0.00 153 883,100 97,208,100 1 448 MPRO Maha Properti Indonesia Tbk. --U6---2 720 750 30 4.17 16 2,800 1,954,500 2 449 MRAT Mustika Ratu Tbk. --U5---1 127 122 -5 -3.94 18 55,500 6,813,300 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---2 318 316 -2 -0.63 51 202,100 63,600,000 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 1,200 1,180 -20 -1.67 561 1,299,000 1,537,368,000 1 454 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 1 100 5,000 2 455 MTLA Metropolitan Land Tbk. --U6---1 370 416 46 12.43 5 2,700 959,600 1 456 MTPS Meta Epsi Tbk. --U7---2 180 168 -12 -6.67 105 169,900 29,075,800 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 53 50 -3 -5.66 9 5,700 285,900 2 460 MYOH Samindo Resources Tbk. --U2---1 1,000 990 -10 -1.00 14 14,700 14,582,000 1 461 MYOR Mayora Indah Tbk. --M5KB-1 2,130 2,130 0 0.00 2,020 4,077,500 8,767,569,000 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 1 20,000 1,000,000 1 465 NASA Ayana Land International Tbk. --U9---2 173 171 -2 -1.16 8 4,300 715,500 2 466 NATO Nusantara Properti Internasional Tbk. --U9---2 382 476 94 24.61 238 839,000 350,831,600 2 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 116 153 37 31.90 3 5,100 599,300 2 468 NFCX NFC Indonesia Tbk. --U9---2 1,570 1,465 -105 -6.69 2 200 303,500 2 469 NICK Charnic Capital Tbk. --U9---2 318 318 0 0.00 0 0 0 2 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 410 414 4 0.98 147 475,000 195,612,800 1 471 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 472 NIRO City Retail Developments Tbk. --U6---2 139 138 -1 -0.72 1 200 27,600 2 473 NISP Bank OCBC NISP Tbk. --U8---1 700 705 5 0.71 5 800 565,000 1 474 NOBU Bank Nationalnobu Tbk. --U8---1 770 800 30 3.90 3 500 399,500 1 475 NRCA Nusa Raya Cipta Tbk. --U6---1 290 298 8 2.76 95 1,356,400 404,273,800 1 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 2 200 10,000 2 477 NZIA Nusantara Almazia Tbk. --U6---1 134 135 1 0.75 23 6,900 950,100 1 478 OASA Protech Mitra Perkasa Tbk. --U7---2 370 360 -10 -2.70 1 2,500 900,000 2 479 OCAP Onix Capital Tbk. --U9---2 168 168 0 0.00 5 2,200 373,600 2 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 79 79 0 0.00 628 4,813,200 386,487,400 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 91 90 -1 -1.10 45 325,100 29,346,300 2 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 2 200 10,000 1 484 PALM Provident Agro Tbk. --U1---2 180 180 0 0.00 0 0 0 2 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 67 67 0 0.00 207 1,488,300 100,335,300 1 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 65 65 0 0.00 16 27,200 1,704,700 2 487 PANR Panorama Sentrawisata Tbk. --U9---1 54 60 6 11.11 248 4,525,700 263,127,300 1 488 PANS Panin Sekuritas Tbk. --U8---1 720 735 15 2.08 23 28,500 20,668,500 1 489 PBID Panca Budi Idaman Tbk. --U3---1 880 875 -5 -0.57 6 12,400 10,847,000 1 490 PBRX Pan Brothers Tbk. --M4---1 176 178 2 1.14 47 204,300 35,813,400 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 4 1,000 219,600 2 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 450 422 -28 -6.22 2 200 88,600 2 494 PEGE Panca Global Kapital Tbk. --U9---2 174 174 0 0.00 0 0 0 2 495 PEHA Phapros Tbk. --U5---2 1,040 1,010 -30 -2.88 33 171,000 175,582,000 2 496 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 855 855 0 0.00 8,299 127,208,100 107,850,622,000 1 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 89 89 0 0.00 3 86,800 7,031,600 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---2 186 174 -12 -6.45 76 329,400 57,001,900 2 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 418 420 2 0.48 32 81,100 33,856,400 1 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 391 97,600 4,880,000 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 4 700 1,610,000 1 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 128 128 0 0.00 30 576,400 73,785,600 2 505 PNBN Bank Pan Indonesia Tbk --M8K--1 730 730 0 0.00 99 390,700 283,227,500 1 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 5 18,100 905,000 1 507 PNIN Paninvest Tbk. --U8---1 810 845 35 4.32 11 194,900 155,956,500 1 508 PNLF Panin Financial Tbk. --M8K--1 172 172 0 0.00 469 4,291,600 735,763,200 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 68 64 -4 -5.88 116 370,600 24,112,200 2 511 POLI Pollux Investasi Internasional Tbk. --U6---2 1,070 1,070 0 0.00 28 24,700 26,562,000 2 512 POLL Pollux Properti Indonesia Tbk. --U6---1 8,150 8,125 -25 -0.31 603 319,400 2,616,355,000 1 513 POLU Golden Flower Tbk. --U4---2 745 800 55 7.38 22 7,500 5,855,000 2 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 0 0.00 1 100 5,000 2 515 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 1 200 10,000 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 3 600 30,000 2 518 POWR Cikarang Listrindo Tbk. --M7---2 595 600 5 0.84 150 289,600 173,619,000 2 519 PPRE PP Presisi Tbk. --U7---1 152 162 10 6.58 3,887 27,088,400 4,164,505,200 1 520 PPRO PP Properti Tbk. --U6K--1 50 50 0 0.00 351 5,343,300 268,165,000 1 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 158 157 -1 -0.63 1 100 15,700 1 522 PRDA Prodia Widyahusada Tbk. XDU9---1 3,200 3,190 -10 -0.31 12 3,200 10,202,000 1 523 PRIM Royal Prima Tbk. --U9---2 270 254 -16 -5.93 19 12,000 3,063,200 2 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 189 190 1 0.53 768 10,064,600 1,902,992,100 2 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 135 126 -9 -6.67 1 100 12,600 2 526 PSGO Palma Serasih Tbk. --U1---2 110 117 7 6.36 3 600 68,400 2 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 0 0.00 0 0 0 2 528 PSSI Pelita Samudera Shipping Tbk. --U7---1 140 139 -1 -0.71 19 38,100 5,306,000 1 529 PTBA Bukit Asam Tbk. --M2BX-1 1,990 1,905 -85 -4.27 9,465 58,253,000 111,389,861,500 1 530 PTIS Indo Straits Tbk. --U7---1 135 154 19 14.07 17 6,600 1,006,100 1 531 PTPP PP (Persero) Tbk. --M6XX-1 645 640 -5 -0.78 2,214 25,159,100 16,094,609,500 1 532 PTPW Pratama Widya Tbk. --U7---2 850 825 -25 -2.94 130 2,135,600 1,796,255,500 2 533 PTRO Petrosea Tbk. XDM2---1 1,265 1,245 -20 -1.58 233 465,900 578,877,500 1 534 PTSN Sat Nusapersada Tbk --M4---1 167 164 -3 -1.80 431 2,525,100 410,717,400 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 79 78 -1 -1.27 17,650 174,405,800 13,434,101,500 2 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 98 98 0 0.00 165 880,000 85,659,600 1 539 PWON Pakuwon Jati Tbk. --M6B3-1 346 334 -12 -3.47 5,620 174,721,200 58,290,284,200 1 540 PYFA Pyridam Farma Tbk --U5---2 224 246 22 9.82 147 1,729,600 429,211,800 2 541 PZZA Sarimelati Kencana Tbk. --U9---1 730 725 -5 -0.68 529 840,600 621,159,000 1 542 RAJA Rukun Raharja Tbk. --M7---1 93 94 1 1.08 394 2,869,200 268,396,900 1 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 595 585 -10 -1.68 1,275 10,456,900 6,119,432,500 1 544 RANC Supra Boga Lestari Tbk. --U9---1 350 350 0 0.00 7 258,500 90,546,400 1 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 7 31,400 1,570,000 1 546 RDTX Roda Vivatex Tbk --U6---1 5,750 5,350 -400 -6.96 3 50,000 267,500,000 1 547 REAL Repower Asia Indonesia Tbk. --U6---2 50 51 1 2.00 2,295 43,564,500 2,183,718,500 2 548 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 250 290 40 16.00 9 68,600 19,888,400 1 549 RICY Ricky Putra Globalindo Tbk --U4---1 101 101 0 0.00 16 59,800 6,012,100 1 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 204 200 -4 -1.96 7 2,000 401,500 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 0.00 102 436,000 186,713,000 2 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 278 276 -2 -0.72 5 1,400 386,800 1 554 RODA Pikko Land Development Tbk. --U6---2 50 50 0 0.00 8 57,000 2,850,000 2 555 RONY Aesler Grup Internasional Tbk. --U9---2 240 224 -16 -6.67 41 66,900 15,091,000 2 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,190 1,200 10 0.84 16 8,400 10,063,000 1 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 178 178 0 0.00 2 200 35,700 2 558 SAFE Steady Safe Tbk --U7---2 188 189 1 0.53 60 261,000 49,321,600 2 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 131 133 2 1.53 12 9,522,300 1,247,445,400 2 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 422 426 4 0.95 14 113,800 47,971,600 1 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,460 1,460 0 0.00 0 0 0 2 562 SATU Kota Satu Properti Tbk. --U6---2 50 50 0 0.00 0 0 0 2 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 125 123 -2 -1.60 527 12,737,400 1,561,309,000 2 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 9,200 -25 -0.27 1 900 8,280,000 1 565 SCMA Surya Citra Media Tbk. --M9XX-1 785 795 10 1.27 1,963 15,408,700 12,177,589,500 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 3 600 30,000 2 568 SDPC Millennium Pharmacon International Tbk. --U9---1 97 97 0 0.00 23 8,000 775,700 1 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 920 865 -55 -5.98 4 2,100 1,817,000 1 570 SFAN Surya Fajar Capital Tbk. --U9---2 685 680 -5 -0.73 4 1,800 1,224,000 2 571 SGRO Sampoerna Agro Tbk. --U1---1 2,490 2,500 10 0.40 12 14,900 37,205,000 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---2 655 640 -15 -2.29 55 291,200 188,823,000 2 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,230 1,250 20 1.63 689 1,224,700 1,507,066,000 1 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,450 5,500 50 0.92 127 132,100 725,885,000 1 576 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 577 SIMP Salim Ivomas Pratama Tbk. --M1---1 216 216 0 0.00 209 1,978,800 424,726,800 1 578 SINI Singaraja Putra Tbk. --U3---2 1,280 1,195 -85 -6.64 2 200 239,000 2 579 SIPD Sierad Produce Tbk. --U3---2 1,090 1,100 10 0.92 1 100 110,000 2 580 SKBM Sekar Bumi Tbk. --U5---2 330 308 -22 -6.67 14 8,400 2,756,400 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---2 510 500 -10 -1.96 19 113,600 56,621,000 2 583 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 51 0 0.00 0 0 0 2 584 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,050 5,000 -50 -0.99 46 224,300 1,116,891,000 2 585 SMAR Smart Tbk. --U1---2 2,980 2,980 0 0.00 4 2,000 5,960,000 2 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 298 296 -2 -0.67 748 6,199,200 1,837,346,600 1 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,035 1,045 10 0.97 48 42,800 46,150,500 1 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 80 82 2 2.50 4 8,400 641,500 2 589 SMDR Samudera Indonesia Tbk. --U7---1 149 145 -4 -2.68 26 163,300 24,296,400 1 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,100 8,225 125 1.54 4,026 6,072,200 49,664,930,000 1 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 180 0 0.00 5 5,200 937,600 1 592 SMMA Sinarmas Multiartha Tbk. --U8---1 11,600 11,600 0 0.00 0 0 0 1 593 SMMT Golden Eagle Energy Tbk. --U2---2 80 82 2 2.50 6 10,600 849,400 2 594 SMRA Summarecon Agung Tbk. --M6K--1 434 432 -2 -0.46 2,343 21,780,100 9,396,021,000 1 595 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 596 SMSM Selamat Sempurna Tbk. --U4K--1 1,105 1,160 55 4.98 806 2,506,500 2,835,311,500 1 597 SOCI Soechi Lines Tbk. --M7---1 130 139 9 6.92 3,255 48,627,900 6,657,050,800 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---2 199 186 -13 -6.53 10 14,000 2,604,000 2 601 SPMA Suparma Tbk. --U3---1 278 278 0 0.00 6 20,100 5,271,200 1 602 SPTO Surya Pertiwi Tbk. --M9K--2 530 510 -20 -3.77 9 900 456,500 2 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 195 193 -2 -1.03 201 2,212,700 436,066,200 2 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 122 122 0 0.00 11 16,400 2,036,700 1 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 157 155 -2 -1.27 1,727 22,556,000 3,480,987,000 1 606 SRSN Indo Acidatama Tbk --U3---1 52 53 1 1.92 360 5,186,800 276,484,900 1 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,870 2,970 100 3.48 64 81,600 237,894,000 2 608 SSIA Surya Semesta Internusa Tbk. --M6K--1 288 288 0 0.00 839 18,272,900 5,156,996,200 1 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 880 880 0 0.00 221 831,000 737,525,500 1 610 SSTM Sunson Textile Manufacture Tbk --U4---2 615 615 0 0.00 0 0 0 2 611 STAR Buana Artha Anugerah Tbk. --U4---1 133 138 5 3.76 17 65,500 8,924,900 1 612 STTP Siantar Top Tbk. --U5---2 10,200 10,000 -200 -1.96 7 700 6,917,500 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 2 200 10,000 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 2,880 -10 -0.35 1 2,000 5,760,000 2 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 89 89 0 0.00 85 766,300 69,546,100 2 618 TALF Tunas Alfin Tbk. --U3---2 270 282 12 4.44 1 100 28,200 2 619 TAMA Lancartama Sejati Tbk. --U6---2 174 168 -6 -3.45 42 129,700 21,065,600 2 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 120 112 -8 -6.67 21 1,635,700 183,198,400 2 621 TARA Sitara Propertindo Tbk. --U6---1 198 198 0 0.00 0 0 0 1 622 TAXI Express Transindo Utama Tbk. --U7---1 50 50 0 0.00 3 300 15,000 1 623 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,100 1,040 -60 -5.45 2,224 31,931,900 33,472,925,500 1 624 TBLA Tunas Baru Lampung Tbk. --M5---1 540 540 0 0.00 474 1,241,000 671,398,500 1 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 605 570 -35 -5.79 3 300 178,000 2 626 TCID Mandom Indonesia Tbk. XDU5---1 8,050 8,000 -50 -0.62 13 104,200 833,627,500 1 627 TCPI Transcoal Pacific Tbk. --U7---2 4,800 5,000 200 4.17 6,261 11,347,200 54,619,468,000 2 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 105 98 -7 -6.67 937 13,053,800 1,293,058,300 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--1 107 112 5 4.67 2,067 49,593,600 5,424,162,700 1 631 TFAS Telefast Indonesia Tbk. --U9---2 157 157 0 0.00 0 0 0 2 632 TFCO Tifico Fiber Indonesia Tbk. --U4---2 302 374 72 23.84 4 1,200 448,800 2 633 TGKA Tigaraksa Satria Tbk. --U9---2 7,150 7,075 -75 -1.05 1 100 707,500 2 634 TGRA Terregra Asia Energy Tbk. --U7---1 76 72 -4 -5.26 580 4,325,300 320,336,200 1 635 TIFA Tifa Finance Tbk. --U8---2 199 194 -5 -2.51 9 21,500 4,203,100 2 636 TINS Timah Tbk. --M2K--1 480 486 6 1.25 1,387 8,297,700 4,020,253,400 1 637 TIRA Tira Austenite Tbk --U9---2 278 282 4 1.44 1 100 28,200 2 638 TIRT Tirta Mahakam Resources Tbk --U3---1 53 54 1 1.89 4 2,400 124,200 1 639 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,850 4,560 -290 -5.98 4,994 9,362,600 43,902,158,000 1 640 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,150 3,160 10 0.32 10,007 73,238,700 229,334,259,000 1 641 TMAS Temas Tbk. --M7---1 91 89 -2 -2.20 116 786,700 68,877,900 1 642 TMPO Tempo Intimedia Tbk. --U9---2 142 145 3 2.11 1 100 14,500 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 8 4,300 215,000 1 646 TOTL Total Bangun Persada Tbk. --M6---1 278 272 -6 -2.16 109 2,493,000 682,196,600 1 647 TOTO Surya Toto Indonesia Tbk. --U3---2 230 220 -10 -4.35 16 17,400 3,783,400 2 648 TOWR Sarana Menara Nusantara Tbk. CDM7B3-1 880 855 -25 -2.84 4,371 80,405,800 68,373,754,500 1 649 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,275 7,000 -275 -3.78 976 1,875,600 13,186,662,500 2 650 TPMA Trans Power Marine Tbk. --U7---2 226 226 0 0.00 0 0 0 2 651 TRAM Trada Alam Minera Tbk. --U2---1 50 50 0 0.00 0 0 0 1 652 TRIL Triwira Insanlestari Tbk. --U9---2 50 50 0 0.00 0 0 0 2 653 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 120 112 -8 -6.67 10 16,200 1,821,600 1 654 TRIN Perintis Triniti Properti Tbk. --U6---2 254 252 -2 -0.79 515 14,730,400 3,715,675,600 2 655 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 656 TRIS Trisula International Tbk. --U4---2 282 272 -10 -3.55 5 24,900 6,888,200 2 657 TRST Trias Sentosa Tbk. --U3---1 350 350 0 0.00 0 0 0 1 658 TRUK Guna Timur Raya Tbk. --U7---2 101 100 -1 -0.99 27 120,900 12,148,600 2 659 TRUS Trust Finance Indonesia Tbk --U8---2 310 354 44 14.19 2 200 71,200 2 660 TSPC Tempo Scan Pacific Tbk. --U5---1 1,190 1,200 10 0.84 11 16,600 19,755,000 1 661 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,000 2,980 -20 -0.67 44 29,100 82,919,000 2 662 TURI Tunas Ridean Tbk. --U9---1 1,390 1,395 5 0.36 3 50,100 70,589,500 1 663 UCID Uni-Charm Indonesia Tbk. --U4---1 1,575 1,570 -5 -0.32 220 380,000 589,921,500 1 664 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,470 1,490 20 1.36 199 489,400 730,521,500 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---2 138 155 17 12.32 3 300 46,800 2 667 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 51 51 0 0.00 26 356,700 18,118,700 1 668 UNTR United Tractors Tbk. --M9BX-1 15,500 15,275 -225 -1.45 2,663 2,017,800 30,805,827,500 1 669 UNVR Unilever Indonesia Tbk. --M5BX-1 8,175 8,250 75 0.92 7,063 9,910,100 81,222,405,000 1 670 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,690 1,685 -5 -0.30 14 46,900 79,215,000 2 671 VICO Victoria Investama Tbk. --U8---1 97 97 0 0.00 1 100 9,700 1 672 VINS Victoria Insurance Tbk. --U8---2 114 114 0 0.00 3 400 45,700 2 673 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 4 1,200 60,000 1 674 VOKS Voksel Electric Tbk. --U4---1 266 264 -2 -0.75 6 600 155,800 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--1 163 162 -1 -0.61 733 9,731,700 1,570,166,600 1 678 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 80 79 -1 -1.25 116 617,400 48,274,700 1 679 WICO Wicaksana Overseas International Tbk. --U9---2 600 600 0 0.00 0 0 0 2 680 WIIM Wismilak Inti Makmur Tbk. --M5---1 125 122 -3 -2.40 208 2,387,900 293,308,000 1 681 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 950 950 0 0.00 3,378 25,347,000 23,900,070,500 1 682 WINS Wintermar Offshore Marine Tbk. --U7---1 68 68 0 0.00 11 133,700 9,173,300 1 683 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 190 186 -4 -2.11 15 40,500 7,682,200 1 684 WOOD Integra Indocabinet Tbk. --M5K--1 374 356 -18 -4.81 3,619 47,079,200 17,239,849,400 1 685 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 0 0.00 7 197,100 9,855,000 2 686 WSBP Waskita Beton Precast Tbk. --M3K--1 158 152 -6 -3.80 3,262 56,130,500 8,602,993,900 1 687 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 585 585 0 0.00 2,364 22,226,800 12,824,497,000 1 688 WTON Wijaya Karya Beton Tbk. --M3K--1 228 226 -2 -0.88 735 6,044,300 1,361,341,000 1 689 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 690 YPAS Yanaprima Hastapersada Tbk --U3---2 466 464 -2 -0.43 2 400 187,800 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---2 152 146 -6 -3.95 2,281 132,900,700 19,821,265,300 2 694 ZONE Mega Perintis Tbk. --U4---2 414 412 -2 -0.48 39 85,400 35,162,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------