STOCK QUOTATION ------------------- DATE : Friday, 15 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 6,100 6,200 100 1.64 1,381 1,759,500 10,859,032,500 1 2 ABBA Mahaka Media Tbk. --U9---2 50 50 0 0.00 26 101,900 5,095,000 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 1,305 1,310 5 0.38 5,262 19,285,400 25,022,986,000 1 6 ACST Acset Indonusa Tbk. --U6---1 242 238 -4 -1.65 112 474,300 112,783,600 1 7 ADES Akasha Wira International Tbk. --U5---2 800 815 15 1.88 18 8,300 6,532,000 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 490 486 -4 -0.82 1,368 8,357,700 4,073,886,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,350 6,250 -100 -1.57 307 192,300 1,210,057,500 1 10 ADMG Polychem Indonesia Tbk --U3---1 86 81 -5 -5.81 80 555,300 46,237,600 1 11 ADRO Adaro Energy Tbk. --M2BX-1 945 925 -20 -2.12 5,171 38,978,300 36,432,871,000 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 438 440 2 0.46 33 233,900 101,139,400 2 13 AGII Aneka Gas Industri Tbk. --M3---1 400 402 2 0.50 58 291,200 116,852,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 115 114 -1 -0.87 842 8,494,000 979,103,500 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 112 106 -6 -5.36 3 300 32,300 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 0 0.00 1 100 5,000 2 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 180 0 0.00 0 0 0 2 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 168 0 0.00 0 0 0 1 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 0 0.00 3 300 15,000 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 408 408 0 0.00 0 0 0 2 21 AKRA AKR Corporindo Tbk. XDM9XX-1 2,250 2,240 -10 -0.44 1,775 3,261,300 7,262,431,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 106 101 -5 -4.72 63 534,500 54,528,300 2 23 ALDO Alkindo Naratama Tbk. --U3---2 394 394 0 0.00 1 1,700 669,800 2 24 ALKA Alakasa Industrindo Tbk --U3---2 400 400 0 0.00 0 0 0 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 272 272 0 0.00 1 100 27,200 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 388 396 8 2.06 2 200 79,400 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 272 268 -4 -1.47 10 33,000 8,383,400 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 190 200 10 5.26 11 25,400 4,870,400 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 189 176 -13 -6.88 23 16,700 3,020,200 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 2,040 2,030 -10 -0.49 5 2,900 5,847,500 2 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 895 900 5 0.56 74 803,500 715,670,500 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 15 6,000 300,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 500 500 0 0.00 2 1,100 548,800 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 515 520 5 0.97 3,985 67,020,800 34,676,424,500 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 114 107 -7 -6.14 19 148,000 15,845,100 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 860 875 15 1.74 1,801 17,217,700 14,842,093,000 2 39 APII Arita Prima Indonesia Tbk. --U9---2 198 198 0 0.00 0 0 0 2 40 APLI Asiaplast Industries Tbk. --U3---1 137 130 -7 -5.11 4 1,500 201,900 1 41 APLN Agung Podomoro Land Tbk. --M6K--1 99 99 0 0.00 551 6,244,300 619,189,700 1 42 ARGO Argo Pantes Tbk --U4---2 825 825 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. --U2---2 565 545 -20 -3.54 8 5,900 3,149,000 2 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,395 1,395 0 0.00 0 0 0 2 45 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. --M3---1 398 398 0 0.00 27 362,600 144,283,000 1 47 ARTA Arthavest Tbk --U9---2 376 376 0 0.00 0 0 0 2 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 0 0.00 0 0 0 1 49 ARTO Bank Artos Indonesia Tbk. --U8---2 880 885 5 0.57 30 202,500 179,384,000 2 50 ASBI Asuransi Bintang Tbk. --U8---2 250 250 0 0.00 1 400 100,000 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---1 660 675 15 2.27 22 59,400 38,932,000 1 53 ASII Astra International Tbk. --M4BX-1 3,570 3,710 140 3.92 10,371 65,284,900 238,861,396,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 116 108 -8 -6.90 22 26,900 2,989,300 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,095 1,085 -10 -0.91 14 1,994,100 2,163,625,000 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 432 428 -4 -0.93 205 8,630,400 3,711,370,800 2 57 ASRI Alam Sutera Realty Tbk. --M6---1 112 111 -1 -0.89 626 9,522,600 1,061,750,900 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--1 316 316 0 0.00 270 6,561,700 2,088,731,000 1 60 ATIC Anabatic Technologies Tbk. --U9---1 630 630 0 0.00 0 0 0 1 61 AUTO Astra Otoparts Tbk. --M4---1 740 730 -10 -1.35 196 306,500 223,693,000 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 1 100 5,000 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 416 416 0 0.00 21 38,700 16,013,000 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 52 52 0 0.00 15 84,600 4,329,800 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 950 950 0 0.00 0 0 0 2 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 51 50 -1 -1.96 19 144,000 7,200,100 1 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 4 600 30,000 2 69 BATA Sepatu Bata Tbk. --U4---1 590 590 0 0.00 0 0 0 1 70 BAYU Bayu Buana Tbk --U9---2 960 980 20 2.08 4 1,600 1,565,500 2 71 BBCA Bank Central Asia Tbk. XDM8B3-1 24,600 23,925 -675 -2.74 35,702 41,158,000 984,334,962,500 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 65 66 1 1.54 24 106,200 6,734,200 2 73 BBKP Bank Bukopin Tbk. --M8---1 128 124 -4 -3.12 434 8,336,700 1,040,277,800 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 1,095 1,095 0 0.00 75 3,482,700 3,815,403,500 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,540 3,340 -200 -5.65 15,869 86,958,200 294,359,490,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,350 2,240 -110 -4.68 64,619 594,658,300 1,346,956,855,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 0 0.00 4 1,500 75,000 1 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 163 164 1 0.61 1,876 22,352,800 3,673,686,900 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 745 745 0 0.00 3,720 35,798,400 26,423,409,500 1 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 222 220 -2 -0.90 17 222,900 49,038,000 1 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 183 179 -4 -2.19 53 181,000 32,435,300 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 1 200 10,000 2 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,330 2,330 0 0.00 381 1,122,100 2,591,499,000 1 86 BEEF Estika Tata Tiara Tbk. --M1---2 224 210 -14 -6.25 396 2,193,400 472,060,400 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 3 1,700 85,000 2 88 BELL Trisula Textile Industries Tbk. --U4---2 705 710 5 0.71 1 100 71,000 2 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 230 234 4 1.74 553 4,766,600 1,121,505,800 2 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 102 99 -3 -2.94 4,806 95,112,800 9,934,044,300 1 91 BFIN BFI Finance Indonesia Tbk. --M8---2 290 288 -2 -0.69 86 284,200 82,066,400 2 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 2 10,100 505,000 2 93 BHAT Bhakti Multi Artha Tbk. --U8---2 350 352 2 0.57 1,408 110,167,800 38,695,144,600 2 94 BHIT MNC Investama Tbk. --M9---1 50 50 0 0.00 16 149,400 7,470,000 1 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 198 -8 -3.88 16 21,900 4,270,400 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---1 975 975 0 0.00 2 2,700 2,632,500 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 2 1,900 95,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 0 0 0 2 100 BIRD Blue Bird Tbk. --M7---1 840 785 -55 -6.55 542 5,379,800 4,262,555,000 1 101 BISI BISI International Tbk. --U1---1 890 890 0 0.00 23 20,200 17,905,500 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 700 680 -20 -2.86 1,759 5,743,300 3,927,297,000 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 474 474 0 0.00 1,124 3,260,500 1,547,486,800 1 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 0 0.00 1 5,000 250,000 2 105 BKSL Sentul City Tbk. --U6K--1 50 50 0 0.00 14 10,700 535,000 1 106 BKSW Bank QNB Indonesia Tbk. --U8---2 65 69 4 6.15 51 114,400 7,710,300 2 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 3 300 15,000 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---2 490 492 2 0.41 98 95,300 46,868,000 2 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 250 242 -8 -3.20 8 8,200 2,008,600 2 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 3,950 3,760 -190 -4.81 19,736 113,617,100 430,060,203,000 1 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 55 54 -1 -1.82 1 100 5,400 1 113 BMTR Global Mediacom Tbk. --M9K--1 208 200 -8 -3.85 2,700 33,717,600 6,882,783,400 1 114 BNBA Bank Bumi Arta Tbk. --U8---1 282 282 0 0.00 13 90,100 25,306,200 1 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 1 100 5,000 2 116 BNGA Bank CIMB Niaga Tbk. XDM8K--1 615 605 -10 -1.63 630 2,916,100 1,766,047,500 1 117 BNII Bank Maybank Indonesia Tbk. --U8---1 141 140 -1 -0.71 42 191,200 26,801,400 1 118 BNLI Bank Permata Tbk. --M8K--1 1,235 1,240 5 0.40 770 17,515,600 21,718,323,500 1 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,380 1,435 55 3.99 2,353 50,987,800 71,858,580,000 2 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 135 147 12 8.89 48 147,600 21,523,500 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 73 79 6 8.22 5,493 83,206,100 7,031,028,000 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 86 83 -3 -3.49 2 4,200 336,600 1 126 BRAM Indo Kordsa Tbk. --U4---1 4,980 4,980 0 0.00 0 0 0 1 127 BRIS Bank BRIsyariah Tbk. --M8---1 262 252 -10 -3.82 5,883 54,203,300 14,005,798,400 1 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 8 38,400 1,920,000 2 129 BRNA Berlina Tbk. --U3---2 1,030 1,030 0 0.00 0 0 0 2 130 BRPT Barito Pacific Tbk. --M3XX-1 1,150 1,225 75 6.52 11,306 59,687,500 72,039,542,500 1 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 625 605 -20 -3.20 7,804 61,247,400 38,474,242,000 1 132 BSIM Bank Sinarmas Tbk. --U8---1 486 480 -6 -1.23 3 400 188,000 1 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,260 1,260 0 0.00 5 700 877,000 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 0 0 0 2 136 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. --U3---2 145 145 0 0.00 0 0 0 2 138 BTPN Bank BTPN Tbk. --U8---1 1,820 1,835 15 0.82 14 26,400 48,175,000 1 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,080 2,080 0 0.00 6,147 19,931,200 41,510,675,000 1 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 88 0 0.00 28 119,200 10,487,500 1 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,045 975 -70 -6.70 3 700 682,500 2 142 BULL Buana Lintas Lautan Tbk. --M7---1 200 236 36 18.00 3,061 118,723,300 25,319,270,200 1 143 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 88 30,241,700 1,512,085,000 2 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 54 53 -1 -1.85 4 1,100 58,800 2 145 BVIC Bank Victoria International Tbk. --U8---1 55 63 8 14.55 253 1,150,700 75,082,200 1 146 BWPT Eagle High Plantations Tbk. --U1---1 76 75 -1 -1.32 160 4,319,000 324,630,200 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 3 600 30,000 2 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 206 204 -2 -0.97 141 755,600 153,054,600 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---2 308 308 0 0.00 643 4,106,200 1,262,179,000 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 0 0.00 8 125,200 6,260,000 1 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 0 0.00 17 5,528,200 2,056,867,800 2 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 464 454 -10 -2.16 763 7,871,300 3,607,718,800 3 155 CASS Cardig Aero Services Tbk. --U7---2 326 304 -22 -6.75 12 2,700 821,000 2 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 104 101 -3 -2.88 197 1,774,400 175,258,900 2 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 248 240 -8 -3.23 113 780,900 186,096,000 2 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,690 1,655 -35 -2.07 42 91,600 151,908,500 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 53 54 1 1.89 65 1,451,200 76,984,200 2 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 172 167 -5 -2.91 27 175,800 29,745,200 1 161 CINT Chitose Internasional Tbk. XDU5---2 270 266 -4 -1.48 9 48,500 12,793,000 2 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 1,650 0 0.00 1 100 165,000 2 163 CITY Natura City Developments Tbk. --U6---1 54 54 0 0.00 2 10,000 530,500 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 2,100 1,995 -105 -5.00 5 1,500 3,002,500 2 166 CLEO Sariguna Primatirta Tbk. --M5K--1 470 468 -2 -0.43 1,271 9,607,700 4,525,422,000 1 167 CLPI Colorpak Indonesia Tbk. --U9---2 700 660 -40 -5.71 11 12,500 8,303,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 1,400 0 0.00 0 0 0 1 169 CMPP AirAsia Indonesia Tbk. --U7---2 184 184 0 0.00 0 0 0 2 170 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 0 0.00 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 1 100 5,000 2 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,800 4,960 160 3.33 6,013 13,188,900 64,996,490,500 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 1 100 5,000 1 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 0 0.00 1 100,000 35,000,000 1 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 2 600 30,000 2 180 CSMI Cipta Selera Murni Tbk. --U9---2 177 177 0 0.00 27 183,500 32,425,100 2 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 248 240 -8 -3.23 186 1,734,400 410,441,600 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-1 484 476 -8 -1.65 2,688 21,142,500 10,166,380,600 1 184 CTTH Citatah Tbk. --U2---2 50 50 0 0.00 3 3,200 160,000 2 185 DADA Diamond Citra Propertindo Tbk. --U6---2 224 210 -14 -6.25 1,185 14,648,700 3,216,346,000 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 97 95 -2 -2.06 262 2,007,300 192,925,200 2 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,820 1,820 0 0.00 0 0 0 2 190 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 2 2,400 120,000 1 191 DFAM Dafam Property Indonesia Tbk. --U9---2 380 380 0 0.00 1 100 38,000 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 1 1,400 70,000 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 11 55,000 12,096,400 1 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 740 690 -50 -6.76 43 121,700 84,270,000 2 196 DKFT Central Omega Resources Tbk. --M2---2 90 91 1 1.11 126 860,200 77,288,500 2 197 DLTA Delta Djakarta Tbk. --U5---1 4,130 4,120 -10 -0.24 10 1,100 4,476,000 1 198 DMAS Puradelta Lestari Tbk. XDM6K--1 129 129 0 0.00 3,262 72,314,200 9,458,716,200 1 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 97 95 -2 -2.06 300 4,288,900 411,711,100 2 200 DMND Diamond Food Indonesia Tbk. --U5---1 950 950 0 0.00 14 6,600 6,262,500 1 201 DNAR Bank Oke Indonesia Tbk. --U8---1 198 188 -10 -5.05 2 200 37,300 1 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,530 3,500 -30 -0.85 4 4,200 14,170,000 2 203 DOID Delta Dunia Makmur Tbk. --M2---1 121 123 2 1.65 477 10,467,300 1,288,213,400 1 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 182 182 0 0.00 0 0 0 1 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 89 105 16 17.98 14 13,600 1,464,600 1 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 74 73 -1 -1.35 114 474,100 34,485,400 1 207 DSNG Dharma Satya Nusantara Tbk. --M1---1 316 316 0 0.00 47 1,597,600 501,956,000 1 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 21,250 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. --U9---1 400 400 0 0.00 32 1,257,100 501,132,800 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 16 2,400 5,185,000 1 212 DWGL Dwi Guna Laksana Tbk. --U9---2 234 244 10 4.27 11 2,100 489,800 2 213 DYAN Dyandra Media International Tbk. --M9---1 50 50 0 0.00 7 2,700 135,000 1 214 EAST Eastparc Hotel Tbk. --M9---2 51 50 -1 -1.96 186 2,535,100 126,902,300 2 215 ECII Electronic City Indonesia Tbk. --U9---2 665 665 0 0.00 3 11,100 7,380,000 2 216 EKAD Ekadharma International Tbk. --U3---1 885 885 0 0.00 49 60,200 53,279,500 1 217 ELSA Elnusa Tbk. --M2K--1 199 200 1 0.50 1,652 37,190,900 7,512,968,200 1 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 3 300 15,000 1 219 EMDE Megapolitan Developments Tbk. --U6---2 202 202 0 0.00 0 0 0 2 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,500 4,190 -310 -6.89 11 278,700 1,169,289,000 1 221 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 10 6,900 345,000 2 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 98 101 3 3.06 2,824 30,572,900 3,067,484,800 2 223 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,980 1,845 -135 -6.82 13 7,100 13,416,000 2 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,115 1,100 -15 -1.35 2,221 9,714,900 10,671,829,500 1 225 ERTX Eratex Djaja Tbk. --U4---2 127 127 0 0.00 0 0 0 2 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 150 146 -4 -2.67 2 6,300 919,800 2 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 141 141 0 0.00 163 397,300 56,564,200 1 228 ESTA Esta Multi Usaha Tbk. --U9---2 92 89 -3 -3.26 101 180,900 16,408,000 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 5 80,000 4,000,000 1 231 EXCL XL Axiata Tbk. --M7BX-1 2,350 2,460 110 4.68 4,673 16,102,900 39,083,314,000 1 232 FAST Fast Food Indonesia Tbk. --U9---2 960 990 30 3.12 9 1,200 1,186,000 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---1 135 130 -5 -3.70 862 1,976,500 259,406,300 1 235 FINN First Indo American Leasing Tbk. --U8---2 50 50 0 0.00 0 0 0 2 236 FIRE Alfa Energi Investama Tbk. --U2---2 111 140 29 26.13 8,674 77,158,500 10,359,128,700 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 54 -1 -1.82 22 70,100 3,666,400 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 88 3 3.53 44 346,800 29,630,300 2 241 FORU Fortune Indonesia Tbk --U9---2 85 85 0 0.00 1 1,000 85,000 2 242 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 243 FPNI Lotte Chemical Titan Tbk. --U3---2 81 82 1 1.23 43 109,000 8,731,600 2 244 FREN Smartfren Telecom Tbk. --U7---1 91 97 6 6.59 3,143 86,634,000 8,035,107,300 1 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 100 104 4 4.00 7 24,300 2,431,700 2 246 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 51 52 1 1.96 12 15,500 801,900 2 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,450 1,495 45 3.10 2 300 448,500 1 249 GEMA Gema Grahasarana Tbk. --U9---2 348 352 4 1.15 1 20,000 7,040,000 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 47,750 49,275 1,525 3.19 4,073 1,450,500 70,647,857,500 1 252 GGRP Gunung Raja Paksi Tbk. --U3---2 260 290 30 11.54 13 78,800 21,009,600 2 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,380 1,350 -30 -2.17 1 100 135,000 1 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 234 224 -10 -4.27 7,104 67,191,400 15,493,884,800 1 255 GJTL Gajah Tunggal Tbk. --M4---1 352 352 0 0.00 309 1,313,500 461,226,200 1 256 GLOB Global Teleshop Tbk. --U9---2 246 238 -8 -3.25 2 200 50,200 2 257 GLVA Galva Technologies Tbk. --U9---2 250 258 8 3.20 30 281,900 72,700,400 2 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 78 77 -1 -1.28 227 4,741,500 372,308,700 1 259 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,450 16,450 1,000 6.47 2 500 8,225,000 2 260 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 180 180 0 0.00 0 0 0 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 1,240 1,265 25 2.02 45 98,000 121,989,000 1 263 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 0 0.00 1 1,000 50,000 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 75 -5 -6.25 23 153,900 12,061,900 2 267 GWSA Greenwood Sejahtera Tbk. --U6---1 85 86 1 1.18 3 300 25,500 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 1 100 16,000 1 271 HDIT Hensel Davest Indonesia Tbk. --U9---1 505 472 -33 -6.53 5 1,500 706,400 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 2,940 2,900 -40 -1.36 372 1,686,100 4,890,186,000 1 274 HELI Jaya Trishindo Tbk. --U7---2 190 190 0 0.00 0 0 0 2 275 HERO Hero Supermarket Tbk. --U9---1 900 900 0 0.00 2 200 180,000 1 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,540 2,550 10 0.39 85 916,200 2,326,408,000 1 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 565 530 -35 -6.19 3 10,100 5,703,000 1 278 HKMU HK Metals Utama Tbk. --U9---1 75 70 -5 -6.67 473 18,321,900 1,333,848,000 1 279 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,790 1,855 65 3.63 8,637 76,401,800 139,604,493,000 1 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 670 670 0 0.00 1,521 22,939,200 15,285,293,000 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 73 79 6 8.22 22 5,900 439,100 1 283 HRME Menteng Heritage Realty Tbk. --U9---2 230 230 0 0.00 0 0 0 2 284 HRTA Hartadinata Abadi Tbk. --M5---1 218 226 8 3.67 138 478,600 107,764,400 1 285 HRUM Harum Energy Tbk. --M2K--1 1,255 1,250 -5 -0.40 32 83,300 104,141,500 1 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 2 300 15,000 2 287 IBFN Intan Baruprana Finance Tbk. --U8---2 320 320 0 0.00 0 0 0 2 288 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 8,200 0 0.00 0 0 0 1 289 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,725 9,700 -25 -0.26 3,255 6,164,400 60,182,057,500 1 290 ICON Island Concepts Indonesia Tbk. --U9---2 54 54 0 0.00 7 21,300 1,151,400 2 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 120 116 -4 -3.33 81 289,800 33,200,000 1 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 130 137 7 5.38 18 36,200 4,864,000 1 293 IFSH Ifishdeco Tbk. --U2---2 280 280 0 0.00 0 0 0 2 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 238 236 -2 -0.84 5 4,500 1,062,800 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---2 328 340 12 3.66 398 3,222,700 1,095,432,400 2 298 IKBI Sumi Indo Kabel Tbk. --U4---2 212 212 0 0.00 7 12,000 2,544,000 2 299 IMAS Indomobil Sukses Internasional Tbk. --M4---1 488 480 -8 -1.64 128 210,600 101,895,000 1 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 129 125 -4 -3.10 54 448,700 55,851,200 1 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,080 1,080 0 0.00 25 646,300 698,916,000 2 302 INAF Indofarma (Persero) Tbk. --U5---1 990 990 0 0.00 635 1,707,700 1,689,838,000 1 303 INAI Indal Aluminium Industry Tbk. --U3---2 342 348 6 1.75 3 300 104,000 2 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 1 100 5,000 2 305 INCI Intanwijaya Internasional Tbk --U3---1 426 410 -16 -3.76 2 200 83,400 1 306 INCO Vale Indonesia Tbk. --M2XX-1 2,990 2,890 -100 -3.34 2,494 6,667,700 19,379,857,000 1 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,575 6,575 0 0.00 4,176 6,817,800 44,692,277,500 1 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 79 75 -4 -5.06 51 172,200 13,035,700 2 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,160 2,120 -40 -1.85 21 16,500 33,254,000 1 310 INDS Indospring Tbk. --M4---1 1,780 1,830 50 2.81 1 100 183,000 1 311 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 2 300 15,000 2 312 INDY Indika Energy Tbk. XDM2K--1 720 705 -15 -2.08 969 2,150,100 1,528,481,500 1 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,025 5,100 75 1.49 1,144 1,451,300 7,372,035,000 1 314 INOV Inocycle Technology Group Tbk. --M3---2 300 298 -2 -0.67 13 17,800 5,057,800 2 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 52 50 -2 -3.85 44 250,600 12,539,000 1 316 INPP Indonesian Paradise Property Tbk. --U9---2 680 705 25 3.68 9 5,100 3,489,000 2 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,690 3,560 -130 -3.52 65 533,300 1,875,534,000 2 318 INRU Toba Pulp Lestari Tbk. --U3---2 870 870 0 0.00 0 0 0 2 319 INTA Intraco Penta Tbk. --U9---2 266 250 -16 -6.02 9 1,500 409,800 2 320 INTD Inter Delta Tbk --U9---2 236 236 0 0.00 0 0 0 2 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,800 10,650 -150 -1.39 3,323 3,006,000 32,094,085,000 1 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 328 316 -12 -3.66 396 3,222,000 1,030,510,800 2 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 180 179 -1 -0.56 45 110,800 19,292,800 2 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 60 59 -1 -1.67 8 21,800 1,268,900 1 325 IPTV MNC Vision Networks Tbk. --U9---1 398 396 -2 -0.50 10,459 9,731,400 3,870,633,800 1 326 IRRA Itama Ranoraya Tbk. --U9---2 535 540 5 0.93 245 3,481,100 1,848,098,500 2 327 ISAT Indosat Tbk. --M7K--1 1,950 2,020 70 3.59 2,263 5,497,600 10,940,029,500 1 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 122 122 0 0.00 139 1,007,500 123,220,900 1 329 ITIC Indonesian Tobacco Tbk. --U5---2 2,150 2,000 -150 -6.98 734 1,071,000 2,163,844,000 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 7,525 7,400 -125 -1.66 1,343 878,900 6,516,885,000 1 332 JAST Jasnita Telekomindo Tbk. --U7---2 174 162 -12 -6.90 6,954 45,719,500 8,966,836,600 2 333 JAWA Jaya Agra Wattie Tbk. --U1---1 60 59 -1 -1.67 2 2,400 141,400 1 334 JAYA Armada Berjaya Trans Tbk. --U7---2 55 54 -1 -1.82 53 519,500 27,802,400 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 0 0 0 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---2 216 202 -14 -6.48 13 23,000 4,657,200 2 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 890 890 0 0.00 4,218 36,777,400 33,060,131,500 1 342 JRPT Jaya Real Property Tbk. --M6K--1 404 404 0 0.00 170 503,900 203,518,600 1 343 JSKY Sky Energy Indonesia Tbk. --U4---1 88 88 0 0.00 304 2,337,000 206,623,800 1 344 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,530 3,530 0 0.00 3,326 8,462,800 29,980,489,000 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---2 735 735 0 0.00 20 133,100 97,828,500 2 347 KAEF Kimia Farma Tbk. --M5---1 1,195 1,200 5 0.42 814 2,352,200 2,823,285,000 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 3,300 165,000 2 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 302 294 -8 -2.65 3,453 29,508,900 8,878,470,200 2 351 KBLI KMI Wire & Cable Tbk. --M4K--1 406 412 6 1.48 112 928,100 376,473,000 1 352 KBLM Kabelindo Murni Tbk. --U4---2 282 272 -10 -3.55 89 472,200 133,632,800 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---2 735 740 5 0.68 2 1,500 1,089,000 2 356 KEEN Kencana Energi Lestari Tbk. --M7---1 278 298 20 7.19 94 3,117,900 874,020,800 1 357 KEJU Mulia Boga Raya Tbk. --U5---2 715 720 5 0.70 17 5,100 3,629,500 2 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 0 0.00 1 100 5,000 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---1 133 134 1 0.75 94 418,400 55,798,500 1 361 KINO Kino Indonesia Tbk. --M5---1 2,550 2,630 80 3.14 734 4,654,800 11,996,247,000 1 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 199 210 11 5.53 11 3,000 583,600 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 0 0 0 1 365 KLBF Kalbe Farma Tbk. --M5BX-1 1,400 1,400 0 0.00 2,786 25,213,800 35,195,045,000 1 366 KMTR Kirana Megatara Tbk. --U3---2 250 250 0 0.00 0 0 0 2 367 KOBX Kobexindo Tractors Tbk. --U9---1 87 85 -2 -2.30 89 705,100 59,260,200 1 368 KOIN Kokoh Inti Arebama Tbk --U9---2 99 99 0 0.00 0 0 0 2 369 KONI Perdana Bangun Pusaka Tbk --U9---2 428 428 0 0.00 0 0 0 2 370 KOPI Mitra Energi Persada Tbk. --U7---2 545 545 0 0.00 9 29,900 16,228,000 2 371 KOTA DMS Propertindo Tbk. --U6---1 470 466 -4 -0.85 140 5,250,300 2,441,490,200 1 372 KPAL Steadfast Marine Tbk. --U4---1 67 63 -4 -5.97 236 3,041,000 194,616,500 1 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 4 600 30,000 2 374 KPIG MNC Land Tbk. --M9---2 112 113 1 0.89 44 677,300 76,426,900 2 375 KRAH Grand Kartech Tbk. --U4---2 525 525 0 0.00 7 2,400 1,217,500 2 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 185 175 -10 -5.41 1,682 10,262,200 1,832,349,100 1 377 KREN Kresna Graha Investama Tbk. --U9---1 100 93 -7 -7.00 1,791 18,693,800 1,777,356,900 1 378 LAND Trimitra Propertindo Tbk. --U6---2 184 204 20 10.87 47 237,800 41,266,100 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 1 100 5,000 1 383 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,125 5,125 0 0.00 0 0 0 1 384 LINK Link Net Tbk. --M9---1 2,650 2,630 -20 -0.75 388 216,900 574,634,000 1 385 LION Lion Metal Works Tbk. --U3---1 220 220 0 0.00 5 6,200 1,364,000 1 386 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 83 80 -3 -3.61 4 600 48,000 2 388 LMSH Lionmesh Prima Tbk. --U3---2 256 240 -16 -6.25 8 2,700 652,800 2 389 LPCK Lippo Cikarang Tbk --U6---1 620 625 5 0.81 57 249,500 153,256,500 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---2 216 202 -14 -6.48 7 15,300 3,106,000 2 392 LPKR Lippo Karawaci Tbk. --M6K--1 148 145 -3 -2.03 2,213 26,529,900 3,905,324,000 1 393 LPLI Star Pacific Tbk --U9---2 60 58 -2 -3.33 3 300 18,000 2 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,330 1,255 -75 -5.64 5,031 19,737,700 25,096,379,500 1 395 LPPS Lippo Securities Tbk. --U8---2 70 67 -3 -4.29 1 800 53,600 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--1 690 725 35 5.07 1,419 12,938,300 9,125,867,000 1 398 LTLS Lautan Luas Tbk. --U9---1 390 388 -2 -0.51 68 1,172,800 455,357,800 1 399 LUCK Sentral Mitra Informatika Tbk. CDU9---2 330 314 -16 -4.85 224 779,400 244,227,400 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--1 505 505 0 0.00 895 5,939,700 3,018,461,000 1 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 1 100 5,000 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 2,290 2,240 -50 -2.18 109 158,400 357,205,000 2 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,565 1,660 95 6.07 6 700 1,158,000 2 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 700 700 0 0.00 2,397 29,951,200 20,644,336,500 1 408 MARI Mahaka Radio Integra Tbk. --M9---2 134 134 0 0.00 10 125,300 15,764,300 2 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 342 342 0 0.00 91 1,815,500 619,690,800 1 410 MASA Multistrada Arah Sarana Tbk. --U4---1 416 388 -28 -6.73 6 1,200 486,000 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 1,590 1,580 -10 -0.63 27 7,500 11,495,000 2 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 302 300 -2 -0.66 131 473,400 142,539,800 1 414 MBTO Martina Berto Tbk. --U5---1 54 57 3 5.56 27 125,300 6,464,600 1 415 MCAS M Cash Integrasi Tbk. --U9---2 690 645 -45 -6.52 83 227,400 148,078,500 2 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 112 112 0 0.00 95 1,957,900 219,178,100 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 1,230 1,315 85 6.91 5,377 88,875,800 113,229,123,000 2 419 MDKI Emdeki Utama Tbk. XDU3---2 130 127 -3 -2.31 22 1,283,200 170,597,000 2 420 MDLN Modernland Realty Tbk. --M6---1 50 50 0 0.00 133 12,291,200 614,560,000 1 421 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 422 MEDC Medco Energi Internasional Tbk. --M2K--1 458 470 12 2.62 3,254 65,853,700 31,188,725,600 1 423 MEGA Bank Mega Tbk. --U8---1 6,200 6,200 0 0.00 0 0 0 1 424 MERK Merck Tbk. --U5---2 2,010 2,010 0 0.00 8 4,400 8,844,000 2 425 META Nusantara Infrastructure Tbk. --U7---1 88 88 0 0.00 44 188,200 16,599,500 1 426 MFIN Mandala Multifinance Tbk. --U8---2 900 890 -10 -1.11 14 25,100 21,662,500 2 427 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 515 482 -33 -6.41 36 31,400 15,084,400 2 428 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 429 MGRO Mahkota Group Tbk. --M1K--1 685 695 10 1.46 243 2,143,000 1,501,876,500 1 430 MICE Multi Indocitra Tbk. --U9---2 300 302 2 0.67 2 200 60,200 2 431 MIDI Midi Utama Indonesia Tbk. --U9---2 1,400 1,400 0 0.00 1 1,600 2,240,000 2 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,250 2,390 140 6.22 1,442 3,848,900 9,177,384,000 1 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 4 1,300 65,000 2 434 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 0 0 0 2 435 MITI Mitra Investindo Tbk. --U2---2 51 51 0 0.00 0 0 0 2 436 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 0 0.00 0 0 0 2 437 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 15,850 0 0.00 0 0 0 2 438 MLBI Multi Bintang Indonesia Tbk. --U5---1 9,850 9,850 0 0.00 10 35,800 352,635,000 1 439 MLIA Mulia Industrindo Tbk --U3---2 494 496 2 0.40 203 5,745,700 2,853,312,300 2 440 MLPL Multipolar Tbk. --M9---1 50 50 0 0.00 40 1,602,300 80,118,500 1 441 MLPT Multipolar Technology Tbk. --U9---1 410 420 10 2.44 21 145,600 60,951,400 1 442 MMLP Mega Manunggal Property Tbk. --M6---2 135 136 1 0.74 4 112,600 15,201,100 2 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 895 940 45 5.03 20,103 244,538,200 225,009,433,000 1 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 1,135 0 0.00 0 0 0 2 445 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 530 535 5 0.94 195 1,232,400 660,763,500 1 446 MPOW Megapower Makmur Tbk. --U7---2 61 70 9 14.75 186 1,115,600 75,211,800 2 447 MPPA Matahari Putra Prima Tbk. --U9---1 112 108 -4 -3.57 160 1,827,300 194,087,200 1 448 MPRO Maha Properti Indonesia Tbk. --U6---2 925 925 0 0.00 1 100 92,500 2 449 MRAT Mustika Ratu Tbk. --U5---1 124 123 -1 -0.81 9 2,700 327,500 1 450 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 7,450 7,450 0 0.00 0 0 0 2 451 MSIN MNC Studios International Tbk. --M9---2 312 300 -12 -3.85 38 297,300 88,991,000 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 0.00 269 1,392,900 1,645,574,500 1 454 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 455 MTLA Metropolitan Land Tbk. --U6---1 388 388 0 0.00 0 0 0 1 456 MTPS Meta Epsi Tbk. --U7---2 165 159 -6 -3.64 53 57,100 8,851,800 2 457 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 0 0 0 2 458 MTSM Metro Realty Tbk. --U6---2 200 186 -14 -7.00 4 2,000 386,300 2 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 50 0 0.00 28 1,132,700 57,202,800 2 460 MYOH Samindo Resources Tbk. --U2---1 980 990 10 1.02 13 21,600 21,359,000 1 461 MYOR Mayora Indah Tbk. --M5KB-1 2,120 2,140 20 0.94 1,021 1,219,900 2,587,456,000 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 8 65,100 3,289,500 1 465 NASA Ayana Land International Tbk. --U9---2 199 210 11 5.53 42 10,050,000 1,911,778,200 2 466 NATO Nusantara Properti Internasional Tbk. --U9---2 595 595 0 0.00 1,263 9,586,300 5,732,805,000 2 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 145 135 -10 -6.90 5 9,000 1,217,000 2 468 NFCX NFC Indonesia Tbk. --U9---2 1,450 1,400 -50 -3.45 1 100 140,000 2 469 NICK Charnic Capital Tbk. --U9---2 334 334 0 0.00 0 0 0 2 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 408 402 -6 -1.47 243 734,200 295,947,200 1 471 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 472 NIRO City Retail Developments Tbk. --U6---2 139 149 10 7.19 1 100 14,900 2 473 NISP Bank OCBC NISP Tbk. --U8---1 705 690 -15 -2.13 10 1,100 775,500 1 474 NOBU Bank Nationalnobu Tbk. --U8---1 800 810 10 1.25 2 400 324,000 1 475 NRCA Nusa Raya Cipta Tbk. --U6---1 310 318 8 2.58 71 1,028,500 325,099,200 1 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 477 NZIA Nusantara Almazia Tbk. --U6---1 135 151 16 11.85 20 18,500 2,939,900 1 478 OASA Protech Mitra Perkasa Tbk. --U7---2 360 350 -10 -2.78 2 1,300 457,000 2 479 OCAP Onix Capital Tbk. --U9---2 198 198 0 0.00 2 200 40,600 2 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 75 75 0 0.00 378 5,493,700 418,570,300 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 89 -1 -1.11 55 809,600 71,965,400 2 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 5 700 35,000 1 484 PALM Provident Agro Tbk. --U1---2 180 170 -10 -5.56 7 12,900 2,193,000 2 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 66 74 8 12.12 715 9,227,900 657,555,700 1 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 61 62 1 1.64 15 4,200 278,700 2 487 PANR Panorama Sentrawisata Tbk. --U9---1 58 59 1 1.72 386 3,578,500 214,262,100 1 488 PANS Panin Sekuritas Tbk. --U8---1 725 730 5 0.69 24 41,700 30,183,000 1 489 PBID Panca Budi Idaman Tbk. --U3---1 885 885 0 0.00 3 300 264,500 1 490 PBRX Pan Brothers Tbk. --M4---1 177 188 11 6.21 175 1,206,500 223,281,500 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---2 220 216 -4 -1.82 6 1,200 251,000 2 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 400 430 30 7.50 25 4,000 1,802,200 2 494 PEGE Panca Global Kapital Tbk. --U9---2 184 184 0 0.00 0 0 0 2 495 PEHA Phapros Tbk. --U5---2 1,010 1,035 25 2.48 17 35,300 35,847,000 2 496 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 810 790 -20 -2.47 8,214 142,061,100 113,490,640,000 1 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 93 93 0 0.00 8 2,000 182,500 3 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 310 320 10 3.23 3 1,000 315,000 2 499 PICO Pelangi Indah Canindo Tbk --U3---2 164 153 -11 -6.71 57 137,600 21,170,100 2 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 418 412 -6 -1.44 30 102,000 42,279,400 1 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 11 350,000 17,500,000 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 2,200 2,290 90 4.09 18 4,900 10,308,000 1 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 128 128 0 0.00 8 648,200 82,969,900 2 505 PNBN Bank Pan Indonesia Tbk --M8K--1 710 690 -20 -2.82 187 898,600 625,099,000 1 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 3 2,300 115,000 1 507 PNIN Paninvest Tbk. --U8---1 800 780 -20 -2.50 12 15,100 11,787,500 1 508 PNLF Panin Financial Tbk. --M8K--1 167 162 -5 -2.99 952 7,972,600 1,308,110,100 1 509 PNSE Pudjiadi & Sons Tbk. --U9---2 555 555 0 0.00 0 0 0 2 510 POLA Pool Advista Finance Tbk. --U8---2 60 59 -1 -1.67 20 116,900 6,611,800 2 511 POLI Pollux Investasi Internasional Tbk. --U6---2 1,020 1,100 80 7.84 6 2,400 2,640,000 2 512 POLL Pollux Properti Indonesia Tbk. --U6---1 8,675 9,075 400 4.61 690 373,300 3,344,450,000 1 513 POLU Golden Flower Tbk. --U4---2 750 925 175 23.33 10 3,400 2,693,500 2 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 0 0.00 5 112,100 5,605,000 2 515 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 5 6,200 310,000 2 516 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 560 -40 -6.67 1 100 56,000 2 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 0 0 0 2 518 POWR Cikarang Listrindo Tbk. --M7---2 600 590 -10 -1.67 119 494,400 292,978,500 2 519 PPRE PP Presisi Tbk. --U7---1 158 168 10 6.33 3,198 27,272,500 4,390,676,600 1 520 PPRO PP Properti Tbk. --U6K--1 50 50 0 0.00 162 2,217,800 110,890,000 1 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 147 157 10 6.80 1 100 15,700 1 522 PRDA Prodia Widyahusada Tbk. XDU9---1 3,180 3,160 -20 -0.63 6 1,300 4,100,000 1 523 PRIM Royal Prima Tbk. --U9---2 254 246 -8 -3.15 5 1,900 472,600 2 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 192 190 -2 -1.04 1,368 24,171,800 4,628,654,200 2 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 124 126 2 1.61 11 1,100 132,800 2 526 PSGO Palma Serasih Tbk. --U1---2 109 102 -7 -6.42 13 10,300 1,067,200 2 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 0 0.00 2 200 10,000 2 528 PSSI Pelita Samudera Shipping Tbk. --U7---1 138 135 -3 -2.17 15 25,300 3,464,500 1 529 PTBA Bukit Asam Tbk. --M2BX-1 1,865 1,815 -50 -2.68 6,549 30,769,700 56,549,100,000 1 530 PTIS Indo Straits Tbk. --U7---1 161 150 -11 -6.83 3 400 64,700 1 531 PTPP PP (Persero) Tbk. --M6XX-1 620 610 -10 -1.61 2,235 21,109,600 12,937,843,000 1 532 PTPW Pratama Widya Tbk. --U7---2 810 790 -20 -2.47 232 1,729,200 1,380,228,500 2 533 PTRO Petrosea Tbk. XDM2---1 1,245 1,220 -25 -2.01 277 374,400 461,068,500 1 534 PTSN Sat Nusapersada Tbk --M4---1 162 155 -7 -4.32 247 1,608,800 251,355,900 1 535 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,900 3,630 -270 -6.92 1 100 363,000 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 75 80 5 6.67 19,937 35,462,300 2,784,038,300 2 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 97 95 -2 -2.06 193 1,388,700 132,088,100 1 539 PWON Pakuwon Jati Tbk. --M6B3-1 338 326 -12 -3.55 3,813 54,966,800 18,149,362,000 1 540 PYFA Pyridam Farma Tbk --U5---2 272 314 42 15.44 133 539,400 161,973,800 2 541 PZZA Sarimelati Kencana Tbk. --U9---1 685 690 5 0.73 87 183,700 126,529,500 1 542 RAJA Rukun Raharja Tbk. --M7---1 90 88 -2 -2.22 409 2,701,000 239,447,300 1 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 575 560 -15 -2.61 1,296 5,060,800 2,894,628,000 1 544 RANC Supra Boga Lestari Tbk. --U9---1 350 350 0 0.00 2 200 70,000 1 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 3 8,300 415,000 1 546 RDTX Roda Vivatex Tbk --U6---1 4,980 4,980 0 0.00 0 0 0 1 547 REAL Repower Asia Indonesia Tbk. --U6---2 50 50 0 0.00 160 4,207,300 210,365,000 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---1 100 95 -5 -5.00 36 136,900 12,986,200 1 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 206 199 -7 -3.40 23 21,600 4,497,900 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---2 426 420 -6 -1.41 67 199,900 84,870,600 2 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 274 256 -18 -6.57 18 83,300 21,348,600 1 554 RODA Pikko Land Development Tbk. --U6---2 50 50 0 0.00 4 14,600 730,000 2 555 RONY Aesler Grup Internasional Tbk. --U9---2 210 232 22 10.48 32 116,800 23,225,800 2 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,190 1,210 20 1.68 184 1,113,500 1,346,192,500 1 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 170 187 17 10.00 33 47,500 7,781,700 2 558 SAFE Steady Safe Tbk --U7---2 189 189 0 0.00 58 266,000 50,283,400 2 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 124 116 -8 -6.45 34 9,313,200 1,117,208,300 2 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 424 398 -26 -6.13 122 1,037,200 418,920,000 1 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,460 1,460 0 0.00 1 100 146,000 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---2 121 113 -8 -6.61 879 16,251,800 1,932,416,700 2 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,225 25 0.27 3 1,000 9,225,000 1 565 SCMA Surya Citra Media Tbk. --M9XX-1 800 800 0 0.00 2,017 32,365,200 25,740,231,500 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 98 94 -4 -4.08 12 49,400 4,612,100 1 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 900 940 40 4.44 3 300 284,000 1 570 SFAN Surya Fajar Capital Tbk. --U9---2 680 670 -10 -1.47 9 3,500 2,354,000 2 571 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,500 0 0.00 6 12,900 32,187,000 1 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,700 3,700 0 0.00 0 0 0 2 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 640 645 5 0.78 68 346,100 222,437,500 2 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,250 1,230 -20 -1.60 1,591 2,794,900 3,405,489,500 1 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,500 5,500 0 0.00 84 119,000 659,555,000 1 576 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 577 SIMP Salim Ivomas Pratama Tbk. --M1---1 212 210 -2 -0.94 210 5,453,700 1,146,227,200 1 578 SINI Singaraja Putra Tbk. --U3---2 1,195 1,145 -50 -4.18 2 600 672,000 2 579 SIPD Sierad Produce Tbk. --U3---2 1,100 1,200 100 9.09 34 997,000 1,142,360,000 2 580 SKBM Sekar Bumi Tbk. --U5---2 288 268 -20 -6.94 1 100 26,800 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---2 510 498 -12 -2.35 15 8,100 4,110,900 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 4,990 4,990 0 0.00 45 189,200 948,099,000 2 585 SMAR Smart Tbk. --U1---2 2,980 2,980 0 0.00 0 0 0 2 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 280 278 -2 -0.71 545 3,101,500 869,598,200 1 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,085 1,035 -50 -4.61 50 115,800 120,072,500 1 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 84 85 1 1.19 1 100 8,500 2 589 SMDR Samudera Indonesia Tbk. --U7---1 145 143 -2 -1.38 13 43,400 6,207,700 1 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,575 8,525 -50 -0.58 5,929 6,597,100 56,115,662,500 1 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 190 10 5.56 5 500 96,800 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 80 -2 -2.44 5 11,300 871,200 2 594 SMRA Summarecon Agung Tbk. --M6K--1 420 430 10 2.38 1,594 29,119,600 12,343,235,200 1 595 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 596 SMSM Selamat Sempurna Tbk. --U4K--1 1,125 1,140 15 1.33 425 1,983,500 2,264,610,500 1 597 SOCI Soechi Lines Tbk. --M7---1 130 127 -3 -2.31 879 17,810,000 2,292,687,200 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---2 390 418 28 7.18 3 700 292,800 2 600 SOTS Satria Mega Kencana Tbk. --U9---2 195 195 0 0.00 0 0 0 2 601 SPMA Suparma Tbk. --U3---1 278 276 -2 -0.72 5 4,400 1,167,400 1 602 SPTO Surya Pertiwi Tbk. --M9K--2 500 540 40 8.00 1 100 54,000 2 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 192 190 -2 -1.04 194 1,346,900 259,446,300 2 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 129 130 1 0.78 10 10,900 1,423,900 1 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 153 148 -5 -3.27 1,852 28,845,300 4,290,877,500 1 606 SRSN Indo Acidatama Tbk --U3---1 52 52 0 0.00 54 338,200 17,654,500 1 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,950 2,950 0 0.00 81 71,600 206,696,000 2 608 SSIA Surya Semesta Internusa Tbk. --M6K--1 286 288 2 0.70 770 7,991,600 2,272,002,200 1 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 875 910 35 4.00 275 1,555,100 1,371,190,000 1 610 SSTM Sunson Textile Manufacture Tbk --U4---2 615 615 0 0.00 0 0 0 2 611 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 0 0.00 1 20,000 2,760,000 1 612 STTP Siantar Top Tbk. --U5---2 10,350 10,350 0 0.00 0 0 0 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 1 100 5,000 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 2,880 2,880 0 0.00 0 0 0 2 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 89 90 1 1.12 93 1,085,200 97,438,500 2 618 TALF Tunas Alfin Tbk. --U3---2 282 282 0 0.00 0 0 0 2 619 TAMA Lancartama Sejati Tbk. --U6---2 157 147 -10 -6.37 14 71,300 10,512,100 2 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 105 98 -7 -6.67 25 1,611,100 157,887,800 2 621 TARA Sitara Propertindo Tbk. --U6---1 198 198 0 0.00 0 0 0 1 622 TAXI Express Transindo Utama Tbk. --U7---1 50 50 0 0.00 1 100 5,000 1 623 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,080 1,125 45 4.17 2,249 23,353,900 25,693,264,500 1 624 TBLA Tunas Baru Lampung Tbk. --M5---1 525 510 -15 -2.86 633 2,710,500 1,394,852,000 1 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 650 650 0 0.00 3 300 195,000 2 626 TCID Mandom Indonesia Tbk. XDU5---1 7,925 7,950 25 0.32 4 500 3,972,500 1 627 TCPI Transcoal Pacific Tbk. --U7---2 4,980 4,850 -130 -2.61 5,938 10,686,100 51,978,930,000 2 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 97 98 1 1.03 922 11,619,600 1,149,267,600 1 629 TEBE Dana Brata Luhur Tbk. --M7---2 1,615 1,615 0 0.00 0 0 0 2 630 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 113 108 -5 -4.42 2,061 26,486,200 2,899,748,200 1 631 TFAS Telefast Indonesia Tbk. --U9---2 157 157 0 0.00 0 0 0 2 632 TFCO Tifico Fiber Indonesia Tbk. --U4---2 464 432 -32 -6.90 9 7,000 3,340,400 2 633 TGKA Tigaraksa Satria Tbk. XDU9---2 6,600 6,150 -450 -6.82 1 100 615,000 2 634 TGRA Terregra Asia Energy Tbk. --U7---1 69 67 -2 -2.90 515 5,364,200 372,246,900 1 635 TIFA Tifa Finance Tbk. --U8---2 194 194 0 0.00 0 0 0 2 636 TINS Timah Tbk. --M2K--1 470 462 -8 -1.70 1,343 10,013,100 4,671,575,200 1 637 TIRA Tira Austenite Tbk --U9---2 276 276 0 0.00 7 9,100 2,512,000 2 638 TIRT Tirta Mahakam Resources Tbk --U3---1 54 55 1 1.85 2 600 33,000 1 639 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,390 4,340 -50 -1.14 2,875 3,189,100 13,953,659,000 1 640 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,070 3,100 30 0.98 11,786 114,753,900 353,510,729,000 1 641 TMAS Temas Tbk. --M7---1 89 91 2 2.25 172 1,354,100 126,427,400 1 642 TMPO Tempo Intimedia Tbk. --U9---2 135 126 -9 -6.67 3 900 113,400 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 3 20,000 6,680,000 1 645 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 10 11,200 560,000 1 646 TOTL Total Bangun Persada Tbk. --M6---1 262 262 0 0.00 138 2,197,000 577,224,400 1 647 TOTO Surya Toto Indonesia Tbk. --U3---2 216 212 -4 -1.85 5 35,900 7,651,800 2 648 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 845 860 15 1.78 4,018 103,604,700 88,084,775,500 1 649 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,700 6,550 -150 -2.24 822 2,072,000 13,581,645,000 2 650 TPMA Trans Power Marine Tbk. --U7---2 226 226 0 0.00 0 0 0 2 651 TRAM Trada Alam Minera Tbk. --U2---1 50 50 0 0.00 0 0 0 1 652 TRIL Triwira Insanlestari Tbk. --U9---2 50 50 0 0.00 0 0 0 2 653 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 125 120 -5 -4.00 10 6,000 704,200 1 654 TRIN Perintis Triniti Properti Tbk. --U6---2 252 240 -12 -4.76 365 13,098,300 3,215,442,800 2 655 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 656 TRIS Trisula International Tbk. --U4---2 272 254 -18 -6.62 2 200 50,800 2 657 TRST Trias Sentosa Tbk. --U3---1 350 350 0 0.00 0 0 0 1 658 TRUK Guna Timur Raya Tbk. --U7---2 99 99 0 0.00 27 169,600 16,695,400 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 1,180 1,180 0 0.00 3 1,700 2,006,000 1 661 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,900 2,870 -30 -1.03 40 68,300 194,986,000 2 662 TURI Tunas Ridean Tbk. --U9---1 1,300 1,410 110 8.46 4 25,000 35,096,000 1 663 UCID Uni-Charm Indonesia Tbk. --U4---1 1,570 1,600 30 1.91 228 1,562,700 2,491,145,500 1 664 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,495 1,475 -20 -1.34 167 310,700 459,207,000 1 665 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,150 3,150 0 0.00 0 0 0 1 666 UNIT Nusantara Inti Corpora Tbk --U4---2 145 147 2 1.38 6 800 118,800 2 667 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 50 50 0 0.00 40 378,300 18,916,400 1 668 UNTR United Tractors Tbk. --M9BX-1 15,000 14,250 -750 -5.00 4,769 5,153,400 73,957,860,000 1 669 UNVR Unilever Indonesia Tbk. --M5BX-1 8,300 8,575 275 3.31 10,567 23,052,700 195,808,857,500 1 670 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,685 1,685 0 0.00 9 46,400 78,164,000 2 671 VICO Victoria Investama Tbk. --U8---1 93 90 -3 -3.23 10 15,500 1,396,500 1 672 VINS Victoria Insurance Tbk. --U8---2 107 112 5 4.67 4 700 77,500 2 673 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 9 1,400 70,000 1 674 VOKS Voksel Electric Tbk. --U4---1 264 258 -6 -2.27 3 1,200 311,200 1 675 VRNA Verena Multi Finance Tbk. --U8---2 135 135 0 0.00 1 100 13,500 2 676 WAPO Wahana Pronatural Tbk. --U9---2 68 68 0 0.00 0 0 0 2 677 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 155 151 -4 -2.58 932 11,441,800 1,748,148,500 1 678 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 78 75 -3 -3.85 140 757,600 58,679,300 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---1 116 116 0 0.00 297 2,327,600 272,395,900 1 681 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 905 905 0 0.00 2,987 18,131,700 16,432,690,500 1 682 WINS Wintermar Offshore Marine Tbk. --U7---1 68 68 0 0.00 1 2,000 136,000 1 683 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 184 184 0 0.00 23 80,600 14,833,900 1 684 WOOD Integra Indocabinet Tbk. --M5K--1 350 340 -10 -2.86 1,451 20,140,500 6,993,382,200 1 685 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 0 0.00 11 704,400 35,220,000 2 686 WSBP Waskita Beton Precast Tbk. --M3K--1 146 147 1 0.68 2,147 37,915,600 5,546,999,200 1 687 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 570 575 5 0.88 2,166 20,603,200 11,856,894,000 1 688 WTON Wijaya Karya Beton Tbk. --M3K--1 222 220 -2 -0.90 718 5,209,200 1,147,729,000 1 689 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 2 200 10,000 2 690 YPAS Yanaprima Hastapersada Tbk --U3---2 460 488 28 6.09 5 1,800 875,000 2 691 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 198 200 2 1.01 1 100 20,000 2 692 ZBRA Zebra Nusantara Tbk --U9---2 50 50 0 0.00 0 0 0 2 693 ZINC Kapuas Prima Coal Tbk. --U2---2 142 142 0 0.00 1,268 191,215,200 27,668,851,200 2 694 ZONE Mega Perintis Tbk. --U4---2 410 414 4 0.98 43 116,200 47,757,800 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------