STOCK QUOTATION ------------------- DATE : Thursday, 14 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 6,250 6,100 -150 -2.40 1,789 1,886,400 11,633,912,500 1 2 ABBA Mahaka Media Tbk. --U9---2 50 50 0 0.00 26 224,500 11,225,000 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 1,285 1,305 20 1.56 4,504 18,843,900 24,334,562,000 1 6 ACST Acset Indonusa Tbk. --U6---1 250 242 -8 -3.20 96 415,700 102,454,600 1 7 ADES Akasha Wira International Tbk. --U5---2 810 800 -10 -1.23 15 9,000 7,092,000 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 492 490 -2 -0.41 1,754 8,454,300 4,174,491,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,300 6,350 50 0.79 207 213,000 1,348,805,000 1 10 ADMG Polychem Indonesia Tbk --U3---1 89 86 -3 -3.37 123 3,939,200 343,283,800 1 11 ADRO Adaro Energy Tbk. --M2BX-1 1,000 945 -55 -5.50 8,994 89,411,900 85,806,049,000 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 442 438 -4 -0.90 44 234,200 100,801,200 2 13 AGII Aneka Gas Industri Tbk. --M3---1 400 400 0 0.00 76 363,100 145,339,800 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 123 115 -8 -6.50 2,255 22,176,900 2,658,397,700 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 109 112 3 2.75 12 2,600 276,500 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 0 0.00 0 0 0 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---2 408 408 0 0.00 0 0 0 2 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,380 2,250 -130 -5.46 1,813 13,242,700 31,083,776,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 112 106 -6 -5.36 61 716,500 76,089,000 2 23 ALDO Alkindo Naratama Tbk. --U3---2 420 394 -26 -6.19 4 400 164,200 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---1 388 388 0 0.00 0 0 0 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 278 272 -6 -2.16 3 600 157,200 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 204 190 -14 -6.86 34 61,500 12,133,400 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 170 189 19 11.18 79 302,600 55,964,800 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 2,030 2,040 10 0.49 6 529,500 1,074,886,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 800 895 95 11.88 37 120,600 106,318,500 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 6 44,600 2,230,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 498 500 2 0.40 2 500 250,000 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 535 515 -20 -3.74 5,725 81,959,800 43,520,036,000 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 111 114 3 2.70 21 65,700 7,441,200 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 820 860 40 4.88 1,872 20,920,000 17,510,343,000 2 39 APII Arita Prima Indonesia Tbk. --U9---2 198 198 0 0.00 0 0 0 2 40 APLI Asiaplast Industries Tbk. --U3---1 137 137 0 0.00 0 0 0 1 41 APLN Agung Podomoro Land Tbk. --M6K--1 100 99 -1 -1.00 2,101 31,681,700 3,234,523,000 1 42 ARGO Argo Pantes Tbk --U4---2 825 825 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. --U2---2 605 565 -40 -6.61 5 5,900 3,333,500 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 66 689,400 275,282,200 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---2 880 880 0 0.00 23 155,000 136,901,500 2 50 ASBI Asuransi Bintang Tbk. --U8---2 250 250 0 0.00 0 0 0 2 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,115 1,115 0 0.00 0 0 0 1 52 ASGR Astra Graphia Tbk. --U9---1 685 660 -25 -3.65 19 66,600 43,432,500 1 53 ASII Astra International Tbk. --M4BX-1 3,730 3,570 -160 -4.29 11,899 80,570,900 291,251,225,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 112 116 4 3.57 9 19,600 2,079,800 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,100 1,095 -5 -0.45 3 3,600 3,950,500 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 426 432 6 1.41 333 13,094,800 5,619,130,400 2 57 ASRI Alam Sutera Realty Tbk. --M6---1 115 112 -3 -2.61 446 5,989,000 678,285,100 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--1 338 316 -22 -6.51 333 12,250,900 4,043,314,800 1 60 ATIC Anabatic Technologies Tbk. --U9---1 630 630 0 0.00 0 0 0 1 61 AUTO Astra Otoparts Tbk. --M4---1 740 740 0 0.00 227 565,100 413,628,500 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 0 0.00 5 3,900 195,000 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 3 2,200 110,000 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 418 416 -2 -0.48 7 20,200 8,402,000 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 52 52 0 0.00 48 491,400 24,997,100 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 940 950 10 1.06 7 111,600 106,019,500 2 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 54 51 -3 -5.56 16 155,400 8,028,000 1 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 3 400 20,000 2 69 BATA Sepatu Bata Tbk. --U4---1 590 590 0 0.00 20 35,200 20,168,000 1 70 BAYU Bayu Buana Tbk --U9---2 1,000 960 -40 -4.00 8 3,700 3,497,000 2 71 BBCA Bank Central Asia Tbk. XDM8B3-1 25,550 24,600 -950 -3.72 24,823 26,253,600 652,938,460,000 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 65 65 0 0.00 9 130,400 8,245,300 2 73 BBKP Bank Bukopin Tbk. --M8---1 130 128 -2 -1.54 3,107 33,269,400 4,420,718,600 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 1,095 -5 -0.45 64 2,997,300 3,286,134,500 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,720 3,540 -180 -4.84 13,386 47,306,600 170,425,302,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,470 2,350 -120 -4.86 65,288 470,265,100 1,125,588,565,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 0 0.00 2 2,300 115,000 1 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 163 163 0 0.00 3,314 15,523,100 2,540,488,800 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 780 745 -35 -4.49 6,579 48,820,400 36,942,380,500 1 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 220 222 2 0.91 17 133,500 29,384,200 1 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 182 183 1 0.55 47 260,300 47,183,700 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 3 11,100 555,000 2 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,380 2,330 -50 -2.10 443 1,056,500 2,475,043,000 1 86 BEEF Estika Tata Tiara Tbk. --M1---2 240 224 -16 -6.67 588 3,407,100 784,768,000 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 5 30,800 1,540,000 2 88 BELL Trisula Textile Industries Tbk. --U4---2 710 705 -5 -0.70 8 1,194,300 841,981,000 2 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 228 230 2 0.88 257 2,833,400 646,803,400 2 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 99 102 3 3.03 1,697 43,208,600 4,320,563,500 1 91 BFIN BFI Finance Indonesia Tbk. --M8---2 294 290 -4 -1.36 43 62,700 18,377,400 2 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 10 51,000 2,550,000 2 93 BHAT Bhakti Multi Artha Tbk. --U8---2 356 350 -6 -1.69 1,682 118,143,000 42,181,583,000 2 94 BHIT MNC Investama Tbk. --M9---1 50 50 0 0.00 18 196,400 9,820,000 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 1 100 5,000 2 97 BINA Bank Ina Perdana Tbk. --U8---1 985 975 -10 -1.02 10 8,700 8,487,500 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 1 100 5,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 2 2,700 135,000 2 100 BIRD Blue Bird Tbk. --M7---1 900 840 -60 -6.67 809 3,866,500 3,296,811,000 1 101 BISI BISI International Tbk. --U1---1 890 890 0 0.00 27 25,500 22,427,500 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 740 700 -40 -5.41 1,312 6,243,200 4,436,515,000 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 480 474 -6 -1.25 1,528 4,982,700 2,391,220,400 1 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 0 0.00 2 40,100 2,005,000 2 105 BKSL Sentul City Tbk. --U6K--1 50 50 0 0.00 12 39,000 1,950,000 1 106 BKSW Bank QNB Indonesia Tbk. --U8---2 64 65 1 1.56 12 14,100 951,700 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---2 494 490 -4 -0.81 110 113,700 56,147,400 2 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 246 250 4 1.63 7 2,700 651,600 2 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,010 3,950 -60 -1.50 14,493 70,694,400 279,300,659,000 1 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 59 55 -4 -6.78 6 800 44,400 1 113 BMTR Global Mediacom Tbk. --M9K--1 202 208 6 2.97 2,276 31,952,100 6,653,765,000 1 114 BNBA Bank Bumi Arta Tbk. --U8---1 284 282 -2 -0.70 2 10,100 2,848,200 1 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 3 300 15,000 2 116 BNGA Bank CIMB Niaga Tbk. XDM8K--1 625 615 -10 -1.60 421 2,029,500 1,252,036,500 1 117 BNII Bank Maybank Indonesia Tbk. --U8---1 140 141 1 0.71 118 364,900 51,755,600 1 118 BNLI Bank Permata Tbk. --M8K--1 1,240 1,235 -5 -0.40 497 7,082,000 8,755,764,000 1 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,360 1,380 20 1.47 2,341 48,246,000 66,084,906,500 2 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 142 135 -7 -4.93 88 75,300 10,856,000 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 73 -1 -1.35 304 2,179,800 161,951,800 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 86 4 4.88 2 200 16,900 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---1 280 262 -18 -6.43 11,410 143,658,400 40,062,407,000 1 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 6 6,600 330,000 2 129 BRNA Berlina Tbk. --U3---2 1,000 1,030 30 3.00 1 100 103,000 2 130 BRPT Barito Pacific Tbk. --M3XX-1 1,175 1,150 -25 -2.13 8,562 55,170,000 63,471,455,000 1 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 605 625 20 3.31 4,759 32,920,100 20,432,172,500 1 132 BSIM Bank Sinarmas Tbk. --U8---1 488 486 -2 -0.41 6 700 335,400 1 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,200 1,260 60 5.00 5 3,600 4,386,000 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 3 300 15,000 2 136 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. --U3---2 145 145 0 0.00 1 200 29,000 2 138 BTPN Bank BTPN Tbk. --U8---1 1,790 1,820 30 1.68 33 20,100 35,831,000 1 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,200 2,080 -120 -5.45 8,433 23,449,600 50,754,101,000 1 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 88 0 0.00 18 62,400 5,491,500 1 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,005 1,045 40 3.98 1 100 104,500 2 142 BULL Buana Lintas Lautan Tbk. --M7---1 206 200 -6 -2.91 1,235 86,981,300 17,698,628,700 1 143 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 66 1,788,900 89,445,000 2 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 57 54 -3 -5.26 14 10,700 579,500 2 145 BVIC Bank Victoria International Tbk. --U8---1 56 55 -1 -1.79 97 43,200 2,380,100 1 146 BWPT Eagle High Plantations Tbk. --U1---1 77 76 -1 -1.30 156 1,859,300 141,716,900 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 6 3,400 170,000 2 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 206 206 0 0.00 216 1,755,000 359,990,500 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---2 314 308 -6 -1.91 518 4,362,300 1,354,406,800 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 0 0.00 10 55,600 2,780,000 1 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 0 0.00 1 3,000 1,164,000 2 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 432 464 32 7.41 1,377 12,576,600 5,526,794,200 3 155 CASS Cardig Aero Services Tbk. --U7---2 350 326 -24 -6.86 4 400 131,600 2 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 110 104 -6 -5.45 111 89,000 9,276,800 2 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 248 248 0 0.00 55 244,100 59,972,200 2 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,695 1,690 -5 -0.29 151 890,700 1,485,826,500 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 53 53 0 0.00 90 1,724,600 92,729,200 2 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 171 172 1 0.58 33 187,700 32,165,800 1 161 CINT Chitose Internasional Tbk. XDU5---2 276 270 -6 -2.17 4 36,300 9,829,600 2 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 1,650 0 0.00 1 2,000 3,300,000 2 163 CITY Natura City Developments Tbk. --U6---1 54 54 0 0.00 6 23,700 1,255,400 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 1,995 2,100 105 5.26 15 3,700 7,534,000 2 166 CLEO Sariguna Primatirta Tbk. --M5K--1 452 470 18 3.98 1,386 10,144,300 4,682,656,200 1 167 CLPI Colorpak Indonesia Tbk. --U9---2 660 700 40 6.06 9 13,700 9,466,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 1,400 0 0.00 1 100 140,000 1 169 CMPP AirAsia Indonesia Tbk. --U7---2 184 184 0 0.00 0 0 0 2 170 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 0 0.00 1 200 10,000 1 171 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 250 0 0.00 0 0 0 2 172 CNTX Century Textile Industry Tbk. --U4---2 260 260 0 0.00 0 0 0 2 173 COCO Wahana Interfood Nusantara Tbk. --U5---2 815 815 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 4,600 4,800 200 4.35 7,022 19,524,900 93,268,290,000 1 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 1 100 5,000 2 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 1 300 15,000 1 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 0 0.00 0 0 0 1 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 6 1,500 75,000 2 180 CSMI Cipta Selera Murni Tbk. --U9---2 177 177 0 0.00 55 638,700 113,000,500 2 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 260 248 -12 -4.62 187 1,577,800 395,821,600 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-1 496 484 -12 -2.42 2,887 31,503,900 15,405,857,200 1 184 CTTH Citatah Tbk. --U2---2 50 50 0 0.00 1 800 40,000 2 185 DADA Diamond Citra Propertindo Tbk. --U6---2 224 224 0 0.00 1,402 15,089,700 3,390,593,800 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 3 10,100 6,060,000 2 188 DEAL Dewata Freightinternational Tbk. --U7---2 101 97 -4 -3.96 380 2,975,200 299,131,900 2 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,825 1,820 -5 -0.27 3 3,900 7,098,000 2 190 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 0 0 0 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 1 1,200 2,040,000 2 194 DILD Intiland Development Tbk. --U6---1 220 220 0 0.00 5 101,200 22,262,000 1 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 795 740 -55 -6.92 90 422,000 318,472,500 2 196 DKFT Central Omega Resources Tbk. --M2---2 91 90 -1 -1.10 154 1,511,500 136,805,700 2 197 DLTA Delta Djakarta Tbk. --U5---1 4,100 4,130 30 0.73 17 3,000 12,499,000 1 198 DMAS Puradelta Lestari Tbk. XDM6K--1 136 129 -7 -5.15 2,633 71,783,000 9,445,758,000 1 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 99 97 -2 -2.02 204 1,025,800 101,544,900 2 200 DMND Diamond Food Indonesia Tbk. --U5---1 950 950 0 0.00 10 2,300 2,176,000 1 201 DNAR Bank Oke Indonesia Tbk. --U8---1 208 198 -10 -4.81 1 100 19,800 1 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,530 3,530 0 0.00 1 100 353,000 2 203 DOID Delta Dunia Makmur Tbk. --M2---1 127 121 -6 -4.72 865 13,653,500 1,687,669,000 1 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 181 182 1 0.55 3 300 55,400 1 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 80 89 9 11.25 4 10,200 767,400 1 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 75 74 -1 -1.33 97 451,100 32,696,900 1 207 DSNG Dharma Satya Nusantara Tbk. --M1---1 322 316 -6 -1.86 89 3,791,300 1,195,281,800 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---1 406 400 -6 -1.48 45 166,400 64,754,200 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 2,170 2,170 0 0.00 6 7,400 16,057,000 1 212 DWGL Dwi Guna Laksana Tbk. --U9---2 216 234 18 8.33 14 2,500 533,200 2 213 DYAN Dyandra Media International Tbk. --M9---1 50 50 0 0.00 15 463,600 23,180,200 1 214 EAST Eastparc Hotel Tbk. --M9---2 53 51 -2 -3.77 184 2,109,200 107,203,200 2 215 ECII Electronic City Indonesia Tbk. --U9---2 665 665 0 0.00 0 0 0 2 216 EKAD Ekadharma International Tbk. --U3---1 900 885 -15 -1.67 88 135,900 120,295,500 1 217 ELSA Elnusa Tbk. --M2K--1 202 199 -3 -1.49 1,278 23,342,500 4,667,540,300 1 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 2 1,100 55,000 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 4,070 4,500 430 10.57 16 6,900 28,891,000 1 221 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 8 2,200 110,000 2 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 105 98 -7 -6.67 5,767 79,042,900 8,436,244,800 2 223 EPMT Enseval Putera Megatrading Tbk. CDU9---2 1,970 1,980 10 0.51 58 94,400 186,687,000 2 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,165 1,115 -50 -4.29 4,615 15,314,300 17,216,866,000 1 225 ERTX Eratex Djaja Tbk. --U4---2 127 127 0 0.00 1 100 12,700 2 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 150 150 0 0.00 1 500 75,000 2 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 148 141 -7 -4.73 275 1,038,200 151,118,800 1 228 ESTA Esta Multi Usaha Tbk. --U9---2 98 92 -6 -6.12 122 424,000 39,857,300 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 3 51,000 2,550,000 1 231 EXCL XL Axiata Tbk. --M7BX-1 2,400 2,350 -50 -2.08 2,870 8,810,500 20,989,872,000 1 232 FAST Fast Food Indonesia Tbk. --U9---2 950 960 10 1.05 25 6,400 6,299,000 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---1 133 135 2 1.50 849 5,996,300 809,204,900 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---2 114 111 -3 -2.63 199 1,155,300 130,601,900 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 15 13,500 722,200 2 239 FMII Fortune Mate Indonesia Tbk --U6---2 680 680 0 0.00 0 0 0 2 240 FOOD Sentra Food Indonesia Tbk. --U5---2 85 85 0 0.00 26 211,500 17,991,000 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 3 700 35,000 1 243 FPNI Lotte Chemical Titan Tbk. --U3---2 80 81 1 1.25 66 513,600 43,318,500 2 244 FREN Smartfren Telecom Tbk. --U7---1 96 91 -5 -5.21 2,931 65,468,200 6,082,483,600 1 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 100 100 0 0.00 2 3,100 310,500 2 246 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 3 300 15,000 1 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 51 51 0 0.00 77 1,195,300 61,829,600 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---2 348 348 0 0.00 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 45,725 47,750 2,025 4.43 5,869 2,293,600 107,428,232,500 1 252 GGRP Gunung Raja Paksi Tbk. --U3---2 278 260 -18 -6.47 5 3,000 780,000 2 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,380 1,380 0 0.00 0 0 0 1 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 234 234 0 0.00 9,759 154,846,100 37,407,508,400 1 255 GJTL Gajah Tunggal Tbk. --M4---1 356 352 -4 -1.12 3,396 9,376,300 3,426,573,400 1 256 GLOB Global Teleshop Tbk. --U9---2 224 246 22 9.82 3 1,600 394,400 2 257 GLVA Galva Technologies Tbk. --U9---2 250 250 0 0.00 61 426,300 105,131,800 2 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 79 78 -1 -1.27 713 16,340,300 1,307,316,800 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---2 180 180 0 0.00 4 1,100 198,100 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 1,250 1,240 -10 -0.80 53 49,500 61,549,500 1 263 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 0 0.00 3 7,200 360,000 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 3 500 40,000 2 267 GWSA Greenwood Sejahtera Tbk. --U6---1 85 85 0 0.00 5 5,200 442,000 1 268 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 1 100 5,000 1 269 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 270 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 160 0 0.00 0 0 0 1 271 HDIT Hensel Davest Indonesia Tbk. --U9---1 540 505 -35 -6.48 4 1,400 707,500 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 2,930 2,940 10 0.34 231 1,073,200 3,115,584,000 1 274 HELI Jaya Trishindo Tbk. --U7---2 197 190 -7 -3.55 2 700 133,000 2 275 HERO Hero Supermarket Tbk. --U9---1 940 900 -40 -4.26 19 16,600 15,272,500 1 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,570 2,540 -30 -1.17 55 570,000 1,456,387,000 1 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 560 565 5 0.89 5 12,700 7,114,500 1 278 HKMU HK Metals Utama Tbk. --U9---1 77 75 -2 -2.60 398 5,526,800 420,141,800 1 279 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,715 1,790 75 4.37 8,316 70,712,300 124,968,391,000 1 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 690 670 -20 -2.90 1,383 21,945,300 14,934,203,000 1 281 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 0 0.00 0 0 0 2 282 HOTL Saraswati Griya Lestari Tbk. --U9---1 70 73 3 4.29 10 3,800 262,800 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 39 68,000 14,716,800 1 285 HRUM Harum Energy Tbk. --M2K--1 1,250 1,255 5 0.40 40 146,000 182,532,500 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 9,650 9,725 75 0.78 4,618 7,272,200 71,317,342,500 1 290 ICON Island Concepts Indonesia Tbk. --U9---2 55 54 -1 -1.82 3 1,000 54,200 2 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 111 120 9 8.11 183 463,000 55,593,400 1 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 138 130 -8 -5.80 25 338,100 43,825,400 1 293 IFSH Ifishdeco Tbk. --U2---2 300 280 -20 -6.67 1 200 56,000 2 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 240 238 -2 -0.83 12 81,000 19,402,800 1 295 IIKP Inti Agri Resources Tbk --U5---2 50 50 0 0.00 0 0 0 2 296 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 0 0.00 1 200 10,000 1 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 316 328 12 3.80 243 1,831,800 586,825,800 2 298 IKBI Sumi Indo Kabel Tbk. --U4---2 212 212 0 0.00 0 0 0 2 299 IMAS Indomobil Sukses Internasional Tbk. --M4---1 500 488 -12 -2.40 155 742,500 366,598,000 1 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 138 129 -9 -6.52 83 2,419,300 317,775,600 1 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,075 1,080 5 0.47 26 548,600 591,369,000 2 302 INAF Indofarma (Persero) Tbk. --U5---1 1,040 990 -50 -4.81 836 1,947,500 1,968,418,000 1 303 INAI Indal Aluminium Industry Tbk. --U3---2 320 342 22 6.88 5 5,100 1,653,200 2 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 4 400 20,000 2 305 INCI Intanwijaya Internasional Tbk --U3---1 370 426 56 15.14 5 2,300 818,800 1 306 INCO Vale Indonesia Tbk. --M2XX-1 2,970 2,990 20 0.67 3,120 11,243,900 33,697,336,000 1 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,325 6,575 250 3.95 5,196 10,183,700 66,118,790,000 1 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 75 79 4 5.33 134 833,800 69,592,400 2 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,180 2,160 -20 -0.92 15 16,500 34,905,000 1 310 INDS Indospring Tbk. --M4---1 1,770 1,780 10 0.56 7 8,700 14,821,000 1 311 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 0 0 0 2 312 INDY Indika Energy Tbk. XDM2K--1 745 720 -25 -3.36 587 1,434,800 1,045,922,000 1 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,300 5,025 -275 -5.19 2,680 4,867,700 24,944,955,500 1 314 INOV Inocycle Technology Group Tbk. --M3---2 300 300 0 0.00 0 0 0 2 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 52 52 0 0.00 8 31,600 1,638,500 1 316 INPP Indonesian Paradise Property Tbk. --U9---2 730 680 -50 -6.85 19 11,500 7,858,500 2 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,620 3,690 70 1.93 169 783,400 2,811,163,000 2 318 INRU Toba Pulp Lestari Tbk. --U3---2 920 870 -50 -5.43 1 200 174,000 2 319 INTA Intraco Penta Tbk. --U9---2 252 266 14 5.56 10 3,700 978,000 2 320 INTD Inter Delta Tbk --U9---2 232 236 4 1.72 3 8,700 2,113,200 2 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,800 10,800 0 0.00 4,521 4,678,700 50,165,562,500 1 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 332 328 -4 -1.20 447 2,382,500 784,265,800 2 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 179 180 1 0.56 20 11,700 2,098,400 2 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 60 60 0 0.00 9 15,500 928,500 1 325 IPTV MNC Vision Networks Tbk. --U9---1 400 398 -2 -0.50 14,044 12,612,600 5,010,465,200 1 326 IRRA Itama Ranoraya Tbk. --U9---2 535 535 0 0.00 219 3,070,200 1,634,561,000 2 327 ISAT Indosat Tbk. --M7K--1 1,995 1,950 -45 -2.26 1,684 4,149,200 8,179,495,500 1 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 125 122 -3 -2.40 332 2,491,900 306,877,100 1 329 ITIC Indonesian Tobacco Tbk. --U5---2 2,310 2,150 -160 -6.93 2,436 3,301,300 7,198,834,000 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 7,650 7,525 -125 -1.63 1,552 930,700 7,075,090,000 1 332 JAST Jasnita Telekomindo Tbk. --U7---2 129 174 45 34.88 1,402 12,483,900 2,054,086,400 2 333 JAWA Jaya Agra Wattie Tbk. --U1---1 60 60 0 0.00 6 10,000 600,200 1 334 JAYA Armada Berjaya Trans Tbk. --U7---2 59 55 -4 -6.78 19 196,300 10,997,200 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---2 482 482 0 0.00 1 400 192,800 2 338 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 450 450 0 0.00 0 0 0 1 339 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 60 0 0.00 0 0 0 2 340 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 232 216 -16 -6.90 18 27,900 6,030,400 2 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 890 890 0 0.00 3,907 21,045,200 18,782,123,000 1 342 JRPT Jaya Real Property Tbk. --M6K--1 412 404 -8 -1.94 181 348,900 142,057,200 1 343 JSKY Sky Energy Indonesia Tbk. --U4---1 90 88 -2 -2.22 643 8,441,700 755,016,400 1 344 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,430 3,530 100 2.92 7,897 26,818,700 94,113,833,000 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---2 740 735 -5 -0.68 24 148,300 109,622,000 2 347 KAEF Kimia Farma Tbk. --M5---1 1,235 1,195 -40 -3.24 1,294 3,605,500 4,361,296,500 1 348 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 0 0.00 0 0 0 2 349 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 0 0.00 6 23,500 1,175,000 2 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 290 302 12 4.14 4,385 27,369,600 8,155,266,200 2 351 KBLI KMI Wire & Cable Tbk. --M4K--1 410 406 -4 -0.98 119 1,377,500 560,561,400 1 352 KBLM Kabelindo Murni Tbk. --U4---2 288 282 -6 -2.08 22 21,000 6,036,000 2 353 KBLV First Media Tbk. --U9---2 332 332 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---2 745 735 -10 -1.34 10 23,200 17,048,500 2 356 KEEN Kencana Energi Lestari Tbk. --M7---1 282 278 -4 -1.42 70 1,536,100 410,115,600 1 357 KEJU Mulia Boga Raya Tbk. --U5---2 725 715 -10 -1.38 9 2,500 1,789,000 2 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 0 0.00 0 0 0 2 359 KICI Kedaung Indah Can Tbk --U5---1 214 214 0 0.00 0 0 0 1 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 135 133 -2 -1.48 142 744,400 99,123,100 1 361 KINO Kino Indonesia Tbk. --M5---1 2,600 2,550 -50 -1.92 247 875,600 2,246,713,000 1 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 190 199 9 4.74 2 400 76,900 2 363 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 1,260 0 0.00 0 0 0 2 364 KKGI Resource Alam Indonesia Tbk. --U2---1 199 199 0 0.00 4 400 77,400 1 365 KLBF Kalbe Farma Tbk. --M5BX-1 1,400 1,400 0 0.00 5,781 35,697,000 49,863,272,000 1 366 KMTR Kirana Megatara Tbk. --U3---2 250 250 0 0.00 5 10,500 2,625,000 2 367 KOBX Kobexindo Tractors Tbk. --U9---1 87 87 0 0.00 64 137,000 12,116,600 1 368 KOIN Kokoh Inti Arebama Tbk --U9---2 105 99 -6 -5.71 1 100 9,900 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---2 550 545 -5 -0.91 16 32,000 17,599,000 2 371 KOTA DMS Propertindo Tbk. --U6---1 480 470 -10 -2.08 44 6,350,800 3,001,328,800 1 372 KPAL Steadfast Marine Tbk. --U4---1 71 67 -4 -5.63 327 2,153,400 149,068,500 1 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 1 100 5,000 2 374 KPIG MNC Land Tbk. --M9---2 113 112 -1 -0.88 39 1,884,900 211,125,900 2 375 KRAH Grand Kartech Tbk. --U4---2 440 525 85 19.32 6 4,900 2,179,500 2 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 185 185 0 0.00 1,107 8,577,600 1,620,855,800 1 377 KREN Kresna Graha Investama Tbk. --U9---1 107 100 -7 -6.54 1,710 10,736,300 1,084,046,800 1 378 LAND Trimitra Propertindo Tbk. --U6---2 197 184 -13 -6.60 39 313,000 58,640,200 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 0 0 0 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 2,610 2,650 40 1.53 676 6,997,500 18,522,494,000 1 385 LION Lion Metal Works Tbk. --U3---1 220 220 0 0.00 0 0 0 1 386 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 0 0.00 2 800 40,000 2 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 83 83 0 0.00 0 0 0 2 388 LMSH Lionmesh Prima Tbk. --U3---2 224 256 32 14.29 5 3,300 749,800 2 389 LPCK Lippo Cikarang Tbk --U6---1 625 620 -5 -0.80 85 233,200 145,583,000 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---2 222 216 -6 -2.70 1 900 194,400 2 392 LPKR Lippo Karawaci Tbk. --M6K--1 155 148 -7 -4.52 1,038 12,901,600 1,937,125,000 1 393 LPLI Star Pacific Tbk --U9---2 60 60 0 0.00 0 0 0 2 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,425 1,330 -95 -6.67 5,371 19,162,800 25,771,922,000 1 395 LPPS Lippo Securities Tbk. --U8---2 70 70 0 0.00 0 0 0 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--1 730 690 -40 -5.48 1,228 13,514,100 9,466,016,500 1 398 LTLS Lautan Luas Tbk. --U9---1 396 390 -6 -1.52 47 744,600 291,646,600 1 399 LUCK Sentral Mitra Informatika Tbk. CDU9---2 348 330 -18 -5.17 177 579,300 196,157,400 2 400 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 0 0.00 0 0 0 2 401 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 402 MAIN Malindo Feedmill Tbk. --M3K--1 525 505 -20 -3.81 1,654 11,614,800 6,077,393,500 1 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 2 1,500 75,000 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 2,350 2,290 -60 -2.55 236 380,800 872,123,000 2 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,565 1,565 0 0.00 0 0 0 2 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 710 700 -10 -1.41 5,856 34,801,600 24,037,891,500 1 408 MARI Mahaka Radio Integra Tbk. --M9---2 138 134 -4 -2.90 8 10,500 1,437,200 2 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 350 342 -8 -2.29 113 2,402,700 825,667,400 1 410 MASA Multistrada Arah Sarana Tbk. --U4---1 420 416 -4 -0.95 1 900 374,400 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 1,605 1,590 -15 -0.93 10 7,300 11,711,000 2 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 308 302 -6 -1.95 142 814,500 246,585,000 1 414 MBTO Martina Berto Tbk. --U5---1 56 54 -2 -3.57 11 2,000 109,900 1 415 MCAS M Cash Integrasi Tbk. --U9---2 740 690 -50 -6.76 206 1,390,300 964,633,000 2 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 115 112 -3 -2.61 551 5,707,400 663,972,800 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 1,180 1,230 50 4.24 3,165 54,085,100 66,529,427,500 2 419 MDKI Emdeki Utama Tbk. XDU3---2 128 130 2 1.56 44 122,900 16,147,000 2 420 MDLN Modernland Realty Tbk. --M6---1 51 50 -1 -1.96 703 72,584,000 3,629,200,000 1 421 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 422 MEDC Medco Energi Internasional Tbk. --M2K--1 476 458 -18 -3.78 2,323 35,901,700 16,932,864,800 1 423 MEGA Bank Mega Tbk. --U8---1 6,300 6,200 -100 -1.59 5 8,000 49,650,000 1 424 MERK Merck Tbk. --U5---2 2,030 2,010 -20 -0.99 27 19,800 39,820,000 2 425 META Nusantara Infrastructure Tbk. --U7---1 90 88 -2 -2.22 34 281,300 25,233,100 1 426 MFIN Mandala Multifinance Tbk. --U8---2 900 900 0 0.00 4 700 630,000 2 427 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 550 515 -35 -6.36 32 21,900 11,383,500 2 428 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 429 MGRO Mahkota Group Tbk. --M1K--1 690 685 -5 -0.72 135 1,487,700 1,027,427,500 1 430 MICE Multi Indocitra Tbk. --U9---2 310 300 -10 -3.23 19 35,000 10,242,200 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 2,200 2,250 50 2.27 1,628 4,349,700 9,945,725,000 1 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 3 2,700 135,000 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 13 578,700 28,935,000 2 437 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 15,850 0 0.00 0 0 0 2 438 MLBI Multi Bintang Indonesia Tbk. --U5---1 9,900 9,850 -50 -0.51 20 22,700 223,850,000 1 439 MLIA Mulia Industrindo Tbk --U3---2 505 494 -11 -2.18 223 6,537,500 3,268,360,700 2 440 MLPL Multipolar Tbk. --M9---1 50 50 0 0.00 45 1,588,900 79,953,000 1 441 MLPT Multipolar Technology Tbk. --U9---1 420 410 -10 -2.38 14 15,900 6,545,400 1 442 MMLP Mega Manunggal Property Tbk. --M6---2 136 135 -1 -0.74 9 4,500 592,100 2 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 830 895 65 7.83 28,477 285,864,100 251,045,529,500 1 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,130 1,135 5 0.44 4 6,000 6,810,000 2 445 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 530 530 0 0.00 249 725,100 384,830,000 1 446 MPOW Megapower Makmur Tbk. --U7---2 63 61 -2 -3.17 8 5,100 312,200 2 447 MPPA Matahari Putra Prima Tbk. --U9---1 111 112 1 0.90 79 367,400 40,865,300 1 448 MPRO Maha Properti Indonesia Tbk. --U6---2 750 925 175 23.33 2 200 167,000 2 449 MRAT Mustika Ratu Tbk. --U5---1 122 124 2 1.64 8 1,100 135,400 1 450 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,275 7,450 1,175 18.73 3 500 3,745,000 2 451 MSIN MNC Studios International Tbk. --M9---2 316 312 -4 -1.27 32 278,500 86,002,000 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 1,180 1,180 0 0.00 463 558,500 661,910,500 1 454 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 455 MTLA Metropolitan Land Tbk. --U6---1 416 388 -28 -6.73 3 900 350,400 1 456 MTPS Meta Epsi Tbk. --U7---2 168 165 -3 -1.79 56 51,900 8,412,600 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 1 100 20,000 2 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 50 0 0.00 20 309,400 15,470,000 2 460 MYOH Samindo Resources Tbk. --U2---1 990 980 -10 -1.01 53 46,000 45,161,500 1 461 MYOR Mayora Indah Tbk. --M5KB-1 2,130 2,120 -10 -0.47 1,031 1,500,600 3,140,995,000 1 462 MYRX Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 463 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 464 MYTX Asia Pacific Investama Tbk. --U4---1 50 50 0 0.00 3 50,600 2,530,600 1 465 NASA Ayana Land International Tbk. --U9---2 171 199 28 16.37 8 6,000 1,076,300 2 466 NATO Nusantara Properti Internasional Tbk. --U9---2 476 595 119 25.00 690 2,118,600 1,246,952,000 2 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 153 145 -8 -5.23 9 22,400 3,302,200 2 468 NFCX NFC Indonesia Tbk. --U9---2 1,465 1,450 -15 -1.02 4 700 1,016,000 2 469 NICK Charnic Capital Tbk. --U9---2 318 334 16 5.03 2 200 66,800 2 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 414 408 -6 -1.45 213 618,200 255,159,000 1 471 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 472 NIRO City Retail Developments Tbk. --U6---2 138 139 1 0.72 3 5,000 646,000 2 473 NISP Bank OCBC NISP Tbk. --U8---1 705 705 0 0.00 26 10,300 7,199,000 1 474 NOBU Bank Nationalnobu Tbk. --U8---1 800 800 0 0.00 0 0 0 1 475 NRCA Nusa Raya Cipta Tbk. --U6---1 298 310 12 4.03 70 232,000 71,527,800 1 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 477 NZIA Nusantara Almazia Tbk. --U6---1 135 135 0 0.00 21 2,200 295,000 1 478 OASA Protech Mitra Perkasa Tbk. --U7---2 360 360 0 0.00 1 2,300 828,000 2 479 OCAP Onix Capital Tbk. --U9---2 168 198 30 17.86 4 600 120,400 2 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 79 75 -4 -5.06 108 1,038,200 78,524,300 2 481 OMRE Indonesia Prima Property Tbk --U6---2 340 340 0 0.00 0 0 0 2 482 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 90 90 0 0.00 100 1,572,000 141,085,200 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 0 0 0 2 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 67 66 -1 -1.49 226 1,821,100 118,978,000 1 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 65 61 -4 -6.15 13 10,800 673,100 2 487 PANR Panorama Sentrawisata Tbk. --U9---1 60 58 -2 -3.33 390 4,172,900 247,142,900 1 488 PANS Panin Sekuritas Tbk. --U8---1 735 725 -10 -1.36 11 6,200 4,503,500 1 489 PBID Panca Budi Idaman Tbk. --U3---1 875 885 10 1.14 3 300 265,500 1 490 PBRX Pan Brothers Tbk. --M4---1 178 177 -1 -0.56 66 245,000 44,093,400 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 3 400 88,000 2 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 422 400 -22 -5.21 6 3,100 1,239,800 2 494 PEGE Panca Global Kapital Tbk. --U9---2 174 184 10 5.75 1 100 18,400 2 495 PEHA Phapros Tbk. --U5---2 1,010 1,010 0 0.00 14 29,600 29,884,000 2 496 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 855 810 -45 -5.26 8,196 145,351,000 120,130,954,500 1 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 89 93 4 4.49 6 1,300 119,900 3 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 300 310 10 3.33 2 1,000 310,000 2 499 PICO Pelangi Indah Canindo Tbk --U3---2 174 164 -10 -5.75 45 87,500 14,394,500 2 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 420 418 -2 -0.48 20 123,000 51,619,000 1 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 2 200 10,000 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 2,200 -100 -4.35 21 5,700 12,850,000 1 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 128 128 0 0.00 7 12,400 1,587,400 2 505 PNBN Bank Pan Indonesia Tbk --M8K--1 730 710 -20 -2.74 201 1,549,200 1,120,902,000 1 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 3 1,100 55,000 1 507 PNIN Paninvest Tbk. --U8---1 845 800 -45 -5.33 15 17,800 14,105,000 1 508 PNLF Panin Financial Tbk. --M8K--1 172 167 -5 -2.91 1,025 6,552,100 1,112,551,600 1 509 PNSE Pudjiadi & Sons Tbk. --U9---2 540 555 15 2.78 1 100 55,500 2 510 POLA Pool Advista Finance Tbk. --U8---2 64 60 -4 -6.25 54 131,500 7,923,200 2 511 POLI Pollux Investasi Internasional Tbk. --U6---2 1,070 1,020 -50 -4.67 41 23,000 23,672,500 2 512 POLL Pollux Properti Indonesia Tbk. --U6---1 8,125 8,675 550 6.77 691 350,600 2,938,302,500 1 513 POLU Golden Flower Tbk. --U4---2 800 750 -50 -6.25 9 4,100 3,340,500 2 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 0 0.00 3 1,200 60,000 2 515 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 1 2,000 100,000 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 2 1,000 50,000 2 518 POWR Cikarang Listrindo Tbk. --M7---2 600 600 0 0.00 153 296,600 176,224,000 2 519 PPRE PP Presisi Tbk. --U7---1 162 158 -4 -2.47 1,248 11,695,200 1,897,641,500 1 520 PPRO PP Properti Tbk. --U6K--1 50 50 0 0.00 200 2,417,700 120,885,000 1 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 157 147 -10 -6.37 3 1,000 147,000 1 522 PRDA Prodia Widyahusada Tbk. XDU9---1 3,190 3,180 -10 -0.31 8 2,500 7,949,000 1 523 PRIM Royal Prima Tbk. --U9---2 254 254 0 0.00 12 4,100 1,063,000 2 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 192 2 1.05 2,975 22,022,700 4,234,909,600 2 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 126 124 -2 -1.59 2 400 49,900 2 526 PSGO Palma Serasih Tbk. --U1---2 117 109 -8 -6.84 14 6,100 669,700 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---1 139 138 -1 -0.72 37 81,600 11,053,100 1 529 PTBA Bukit Asam Tbk. --M2BX-1 1,905 1,865 -40 -2.10 6,828 37,832,000 71,591,709,500 1 530 PTIS Indo Straits Tbk. --U7---1 154 161 7 4.55 12 8,100 1,319,800 1 531 PTPP PP (Persero) Tbk. --M6XX-1 640 620 -20 -3.12 2,593 19,715,100 12,333,013,500 1 532 PTPW Pratama Widya Tbk. --U7---2 825 810 -15 -1.82 176 1,535,400 1,249,366,000 2 533 PTRO Petrosea Tbk. XDM2---1 1,245 1,245 0 0.00 183 356,500 444,408,000 1 534 PTSN Sat Nusapersada Tbk --M4---1 164 162 -2 -1.22 232 1,301,600 212,622,300 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 78 75 -3 -3.85 22,399 160,361,500 11,976,955,100 2 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 98 97 -1 -1.02 149 1,255,100 121,445,700 1 539 PWON Pakuwon Jati Tbk. --M6B3-1 334 338 4 1.20 3,472 59,382,200 20,056,189,400 1 540 PYFA Pyridam Farma Tbk --U5---2 246 272 26 10.57 107 654,300 172,246,200 2 541 PZZA Sarimelati Kencana Tbk. --U9---1 725 685 -40 -5.52 222 1,135,800 785,035,500 1 542 RAJA Rukun Raharja Tbk. --M7---1 94 90 -4 -4.26 537 5,320,900 486,628,300 1 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 585 575 -10 -1.71 1,753 10,588,300 6,164,830,000 1 544 RANC Supra Boga Lestari Tbk. --U9---1 350 350 0 0.00 14 881,000 301,070,000 1 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 26 112,100 5,645,800 1 546 RDTX Roda Vivatex Tbk --U6---1 5,350 4,980 -370 -6.92 6 3,300 16,488,000 1 547 REAL Repower Asia Indonesia Tbk. --U6---2 51 50 -1 -1.96 1,368 22,037,200 1,103,805,500 2 548 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 290 290 0 0.00 0 0 0 1 549 RICY Ricky Putra Globalindo Tbk --U4---1 101 100 -1 -0.99 25 174,100 17,455,900 1 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 200 206 6 3.00 5 4,100 838,000 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---2 428 426 -2 -0.47 128 422,900 179,612,000 2 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 276 274 -2 -0.72 4 4,500 1,193,200 1 554 RODA Pikko Land Development Tbk. --U6---2 50 50 0 0.00 3 14,000 700,000 2 555 RONY Aesler Grup Internasional Tbk. --U9---2 224 210 -14 -6.25 15 4,300 903,000 2 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,200 1,190 -10 -0.83 69 468,600 557,478,500 1 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 178 170 -8 -4.49 17 14,100 2,415,100 2 558 SAFE Steady Safe Tbk --U7---2 189 189 0 0.00 58 278,000 52,525,500 2 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 133 124 -9 -6.77 14 32,400 4,090,100 2 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 426 424 -2 -0.47 9 18,600 7,681,000 1 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,460 1,460 0 0.00 6 11,000 16,055,500 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---2 123 121 -2 -1.63 468 10,827,300 1,319,513,600 2 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,200 0 0.00 0 0 0 1 565 SCMA Surya Citra Media Tbk. --M9XX-1 795 800 5 0.63 2,562 51,823,200 41,490,738,500 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 0 0 0 2 568 SDPC Millennium Pharmacon International Tbk. --U9---1 97 98 1 1.03 28 61,800 5,841,400 1 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 865 900 35 4.05 11 9,800 8,143,000 1 570 SFAN Surya Fajar Capital Tbk. --U9---2 680 680 0 0.00 1 100 68,000 2 571 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,500 0 0.00 10 10,100 25,228,000 1 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 3,700 200 5.71 1 200 740,000 2 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 640 640 0 0.00 45 249,400 159,686,000 2 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,250 1,250 0 0.00 606 839,700 1,041,758,000 1 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,500 5,500 0 0.00 43 14,600 80,370,000 1 576 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 577 SIMP Salim Ivomas Pratama Tbk. --M1---1 216 212 -4 -1.85 201 2,849,300 607,016,000 1 578 SINI Singaraja Putra Tbk. --U3---2 1,195 1,195 0 0.00 0 0 0 2 579 SIPD Sierad Produce Tbk. --U3---2 1,100 1,100 0 0.00 0 0 0 2 580 SKBM Sekar Bumi Tbk. --U5---2 308 288 -20 -6.49 2 200 58,800 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---2 500 510 10 2.00 20 227,000 115,698,400 2 583 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 51 0 0.00 0 0 0 2 584 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,000 4,990 -10 -0.20 34 215,500 1,070,316,000 2 585 SMAR Smart Tbk. --U1---2 2,980 2,980 0 0.00 2 2,500 7,450,000 2 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 296 280 -16 -5.41 1,349 11,244,000 3,221,118,800 1 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,045 1,085 40 3.83 77 56,300 62,079,000 1 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 82 84 2 2.44 1 100 8,400 2 589 SMDR Samudera Indonesia Tbk. --U7---1 145 145 0 0.00 16 66,300 9,748,200 1 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,225 8,575 350 4.26 6,044 8,010,700 67,219,700,000 1 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 180 0 0.00 5 60,000 10,777,200 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 82 82 0 0.00 9 31,100 2,423,800 2 594 SMRA Summarecon Agung Tbk. --M6K--1 432 420 -12 -2.78 1,356 23,090,200 9,862,184,200 1 595 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 596 SMSM Selamat Sempurna Tbk. --U4K--1 1,160 1,125 -35 -3.02 524 1,419,400 1,610,164,000 1 597 SOCI Soechi Lines Tbk. --M7---1 139 130 -9 -6.47 1,552 19,649,700 2,622,259,600 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---2 418 390 -28 -6.70 3 2,700 1,053,000 2 600 SOTS Satria Mega Kencana Tbk. --U9---2 186 195 9 4.84 2 200 38,100 2 601 SPMA Suparma Tbk. --U3---1 278 278 0 0.00 8 1,500 413,800 1 602 SPTO Surya Pertiwi Tbk. --M9K--2 510 500 -10 -1.96 13 1,300 662,500 2 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 193 192 -1 -0.52 160 923,800 178,534,500 2 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 122 129 7 5.74 64 144,400 18,326,700 1 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 155 153 -2 -1.29 1,093 8,743,100 1,339,240,700 1 606 SRSN Indo Acidatama Tbk --U3---1 53 52 -1 -1.89 113 868,600 45,709,000 1 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,970 2,950 -20 -0.67 50 53,300 154,876,000 2 608 SSIA Surya Semesta Internusa Tbk. --M6K--1 288 286 -2 -0.69 758 9,150,900 2,594,389,400 1 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 880 875 -5 -0.57 83 163,400 143,677,500 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---1 138 138 0 0.00 9 26,000 3,582,200 1 612 STTP Siantar Top Tbk. --U5---2 10,000 10,350 350 3.50 1 100 1,035,000 2 613 SUGI Sugih Energy Tbk. --U9---2 50 50 0 0.00 0 0 0 2 614 SULI SLJ Global Tbk. --U3---1 50 50 0 0.00 0 0 0 1 615 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 4,000 0 0.00 0 0 0 2 616 SURE Super Energy Tbk. --U2---2 2,880 2,880 0 0.00 0 0 0 2 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 89 89 0 0.00 144 1,365,500 124,881,900 2 618 TALF Tunas Alfin Tbk. --U3---2 282 282 0 0.00 0 0 0 2 619 TAMA Lancartama Sejati Tbk. --U6---2 168 157 -11 -6.55 10 95,100 15,000,700 2 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 112 105 -7 -6.25 18 59,900 6,289,500 2 621 TARA Sitara Propertindo Tbk. --U6---1 198 198 0 0.00 0 0 0 1 622 TAXI Express Transindo Utama Tbk. --U7---1 50 50 0 0.00 0 0 0 1 623 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,040 1,080 40 3.85 1,855 17,776,700 18,787,106,500 1 624 TBLA Tunas Baru Lampung Tbk. --M5---1 540 525 -15 -2.78 148 723,000 386,172,500 1 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 570 650 80 14.04 3 1,900 1,091,000 2 626 TCID Mandom Indonesia Tbk. XDU5---1 8,000 7,925 -75 -0.94 13 4,600 34,807,500 1 627 TCPI Transcoal Pacific Tbk. --U7---2 5,000 4,980 -20 -0.40 5,220 10,300,000 51,654,526,000 2 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 98 97 -1 -1.02 471 5,462,100 526,952,900 1 629 TEBE Dana Brata Luhur Tbk. --M7---2 1,620 1,615 -5 -0.31 1 500 807,500 2 630 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 112 113 1 0.89 10,310 193,891,900 22,773,152,800 1 631 TFAS Telefast Indonesia Tbk. --U9---2 157 157 0 0.00 5 3,400 532,800 2 632 TFCO Tifico Fiber Indonesia Tbk. --U4---2 374 464 90 24.06 1 100 46,400 2 633 TGKA Tigaraksa Satria Tbk. --U9---2 7,075 6,600 -475 -6.71 1 100 660,000 2 634 TGRA Terregra Asia Energy Tbk. --U7---1 72 69 -3 -4.17 391 5,755,100 394,963,800 1 635 TIFA Tifa Finance Tbk. --U8---2 194 194 0 0.00 3 1,200 232,800 2 636 TINS Timah Tbk. --M2K--1 486 470 -16 -3.29 1,171 8,630,400 4,145,010,800 1 637 TIRA Tira Austenite Tbk --U9---2 282 276 -6 -2.13 8 12,700 3,505,400 2 638 TIRT Tirta Mahakam Resources Tbk --U3---1 54 54 0 0.00 1 100 5,400 1 639 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,560 4,390 -170 -3.73 3,300 5,014,900 22,304,211,000 1 640 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,160 3,070 -90 -2.85 14,169 101,581,300 314,038,586,000 1 641 TMAS Temas Tbk. --M7---1 89 89 0 0.00 438 397,300 35,713,200 1 642 TMPO Tempo Intimedia Tbk. --U9---2 145 135 -10 -6.90 13 31,600 4,268,700 2 643 TNCA Trimuda Nuansa Citra Tbk. --U7---2 260 260 0 0.00 1 300 78,000 2 644 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 334 0 0.00 5 20,200 6,744,400 1 645 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 12 16,500 825,000 1 646 TOTL Total Bangun Persada Tbk. --M6---1 272 262 -10 -3.68 266 2,819,900 755,794,800 1 647 TOTO Surya Toto Indonesia Tbk. --U3---2 220 216 -4 -1.82 16 3,700 802,800 2 648 TOWR Sarana Menara Nusantara Tbk. CDM7B3-1 855 845 -10 -1.17 2,861 51,896,200 43,920,429,000 1 649 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,000 6,700 -300 -4.29 1,582 2,903,300 19,425,617,500 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---1 112 125 13 11.61 6 2,300 260,300 1 654 TRIN Perintis Triniti Properti Tbk. --U6---2 252 252 0 0.00 374 10,378,900 2,622,954,000 2 655 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 656 TRIS Trisula International Tbk. --U4---2 272 272 0 0.00 0 0 0 2 657 TRST Trias Sentosa Tbk. --U3---1 350 350 0 0.00 0 0 0 1 658 TRUK Guna Timur Raya Tbk. --U7---2 100 99 -1 -1.00 42 405,300 40,165,900 2 659 TRUS Trust Finance Indonesia Tbk --U8---2 354 354 0 0.00 0 0 0 2 660 TSPC Tempo Scan Pacific Tbk. --U5---1 1,200 1,180 -20 -1.67 11 4,500 5,299,000 1 661 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,980 2,900 -80 -2.68 51 67,600 192,366,000 2 662 TURI Tunas Ridean Tbk. --U9---1 1,395 1,300 -95 -6.81 2 300 390,000 1 663 UCID Uni-Charm Indonesia Tbk. --U4---1 1,570 1,570 0 0.00 240 529,600 830,516,000 1 664 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,490 1,495 5 0.34 171 233,600 347,679,000 1 665 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,100 3,150 50 1.61 6 600 1,835,000 1 666 UNIT Nusantara Inti Corpora Tbk --U4---2 155 145 -10 -6.45 4 400 60,300 2 667 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 51 50 -1 -1.96 77 6,784,400 339,474,800 1 668 UNTR United Tractors Tbk. --M9BX-1 15,275 15,000 -275 -1.80 2,762 2,689,600 40,516,357,500 1 669 UNVR Unilever Indonesia Tbk. --M5BX-1 8,250 8,300 50 0.61 6,939 11,861,700 98,033,785,000 1 670 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,685 1,685 0 0.00 11 46,500 78,332,500 2 671 VICO Victoria Investama Tbk. --U8---1 97 93 -4 -4.12 1 100 9,300 1 672 VINS Victoria Insurance Tbk. --U8---2 114 107 -7 -6.14 23 49,200 5,269,700 2 673 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 4 1,300 65,000 1 674 VOKS Voksel Electric Tbk. --U4---1 264 264 0 0.00 6 2,200 577,400 1 675 VRNA Verena Multi Finance Tbk. --U8---2 135 135 0 0.00 0 0 0 2 676 WAPO Wahana Pronatural Tbk. --U9---2 71 68 -3 -4.23 2 800 54,500 2 677 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 162 155 -7 -4.32 1,242 18,008,300 2,856,415,800 1 678 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 79 78 -1 -1.27 130 798,500 62,159,500 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---1 122 116 -6 -4.92 748 6,882,200 814,823,900 1 681 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 950 905 -45 -4.74 3,377 27,975,400 25,857,220,500 1 682 WINS Wintermar Offshore Marine Tbk. --U7---1 68 68 0 0.00 0 0 0 1 683 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 186 184 -2 -1.08 24 32,400 5,984,400 1 684 WOOD Integra Indocabinet Tbk. --M5K--1 356 350 -6 -1.69 2,560 38,710,500 14,003,829,600 1 685 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 0 0.00 5 6,000 300,000 2 686 WSBP Waskita Beton Precast Tbk. --M3K--1 152 146 -6 -3.95 2,778 47,355,000 7,078,053,500 1 687 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 585 570 -15 -2.56 3,663 29,340,700 16,965,100,000 1 688 WTON Wijaya Karya Beton Tbk. --M3K--1 226 222 -4 -1.77 838 6,390,400 1,426,279,600 1 689 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 7 10,600 530,000 2 690 YPAS Yanaprima Hastapersada Tbk --U3---2 464 460 -4 -0.86 2 200 94,400 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---2 146 142 -4 -2.74 1,567 176,591,200 25,259,186,300 2 694 ZONE Mega Perintis Tbk. --U4---2 412 410 -2 -0.49 45 110,300 45,482,200 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------