STOCK QUOTATION ------------------- DATE : Monday, 18 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 6,200 6,350 150 2.42 1,116 2,141,400 13,538,952,500 1 2 ABBA Mahaka Media Tbk. --U9---2 50 50 0 0.00 24 68,800 3,440,000 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 1,310 1,295 -15 -1.15 4,325 13,305,300 17,275,666,000 1 6 ACST Acset Indonusa Tbk. --U6---1 238 234 -4 -1.68 97 236,100 55,504,000 1 7 ADES Akasha Wira International Tbk. --U5---2 815 815 0 0.00 11 5,100 4,151,500 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 486 476 -10 -2.06 1,358 8,077,800 3,876,462,400 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,250 6,275 25 0.40 175 230,400 1,453,915,000 1 10 ADMG Polychem Indonesia Tbk --U3---1 81 81 0 0.00 173 9,619,600 778,892,300 1 11 ADRO Adaro Energy Tbk. --M2BX-1 925 1,020 95 10.27 8,437 76,684,300 76,178,630,500 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 440 456 16 3.64 30 168,200 72,789,600 2 13 AGII Aneka Gas Industri Tbk. --M3---1 402 402 0 0.00 133 429,800 168,495,200 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 114 118 4 3.51 1,779 24,964,600 2,965,983,200 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 106 106 0 0.00 6 1,400 148,400 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 0 0.00 2 200 10,000 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 4 500 25,000 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 2,240 2,240 0 0.00 1,550 13,179,800 29,834,981,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 101 94 -7 -6.93 55 198,000 18,720,700 2 23 ALDO Alkindo Naratama Tbk. --U3---2 394 430 36 9.14 6 700 295,400 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---1 396 396 0 0.00 1 100 39,600 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 268 268 0 0.00 0 0 0 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 200 202 2 1.00 6 4,800 956,100 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 176 170 -6 -3.41 56 295,200 48,655,600 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 1,985 -45 -2.22 12 42,600 85,094,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 900 890 -10 -1.11 52 94,400 83,534,000 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 9 19,500 975,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 500 488 -12 -2.40 3 600 292,800 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 520 525 5 0.96 3,331 46,702,500 24,587,337,000 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 107 100 -7 -6.54 23 116,600 11,763,900 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 875 910 35 4.00 4,604 18,207,000 16,287,546,500 2 39 APII Arita Prima Indonesia Tbk. --U9---2 198 198 0 0.00 0 0 0 2 40 APLI Asiaplast Industries Tbk. --U3---1 130 130 0 0.00 6 2,500 326,000 1 41 APLN Agung Podomoro Land Tbk. --M6K--1 99 97 -2 -2.02 499 6,859,700 669,455,800 1 42 ARGO Argo Pantes Tbk --U4---2 825 825 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. --U2---2 545 600 55 10.09 7 6,500 3,893,500 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---1 398 400 2 0.50 32 91,200 36,400,400 1 47 ARTA Arthavest Tbk --U9---2 376 356 -20 -5.32 1 100 35,600 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---2 885 900 15 1.69 3 24,600 22,140,000 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---1 675 695 20 2.96 16 14,700 10,129,000 1 53 ASII Astra International Tbk. --M4BX-1 3,710 3,910 200 5.39 11,346 88,368,200 339,732,920,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 108 103 -5 -4.63 8 34,200 3,627,400 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,085 1,085 0 0.00 11 12,500 13,510,000 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 428 434 6 1.40 545 13,298,700 5,626,639,400 2 57 ASRI Alam Sutera Realty Tbk. --M6---1 111 106 -5 -4.50 1,110 15,135,000 1,615,588,400 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--1 316 330 14 4.43 401 10,210,100 3,343,651,000 1 60 ATIC Anabatic Technologies Tbk. --U9---1 630 630 0 0.00 1 100 63,000 1 61 AUTO Astra Otoparts Tbk. --M4---1 730 745 15 2.05 486 552,500 408,049,500 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 0 0.00 4 13,600 680,000 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 2 200 10,000 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 416 414 -2 -0.48 6 11,100 4,583,200 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 52 51 -1 -1.92 38 190,700 9,736,000 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 950 925 -25 -2.63 4 900 814,500 2 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 0 0.00 3 300 15,000 1 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 2 200 10,000 2 69 BATA Sepatu Bata Tbk. --U4---1 590 590 0 0.00 6 1,000 585,500 1 70 BAYU Bayu Buana Tbk --U9---2 980 975 -5 -0.51 8 10,000 9,322,500 2 71 BBCA Bank Central Asia Tbk. XDM8B3-1 23,925 23,825 -100 -0.42 17,592 27,999,500 668,705,065,000 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 66 64 -2 -3.03 23 265,300 17,311,300 2 73 BBKP Bank Bukopin Tbk. --M8---1 124 165 41 33.06 9,112 199,177,900 31,368,604,600 1 74 BBLD Buana Finance Tbk. --U8---2 398 380 -18 -4.52 3 1,350,200 513,076,800 2 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,095 0 0.00 112 4,538,900 4,985,374,500 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,340 3,330 -10 -0.30 8,922 41,810,400 139,484,424,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,240 2,170 -70 -3.12 41,677 455,462,600 998,728,567,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 0 0.00 2 200 10,000 1 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 164 162 -2 -1.22 1,739 20,983,200 3,411,221,300 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 745 760 15 2.01 3,083 23,967,600 17,937,134,000 1 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 220 226 6 2.73 15 143,400 31,549,600 1 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 179 178 -1 -0.56 30 73,500 13,060,700 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 7 700 35,000 2 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,330 2,310 -20 -0.86 263 1,056,900 2,468,062,000 1 86 BEEF Estika Tata Tiara Tbk. --M1---2 210 214 4 1.90 214 1,216,600 260,584,800 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 6 1,300 65,000 2 88 BELL Trisula Textile Industries Tbk. --U4---2 710 710 0 0.00 0 0 0 2 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 234 240 6 2.56 304 2,152,000 509,276,200 2 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 99 96 -3 -3.03 1,461 26,485,300 2,543,481,300 1 91 BFIN BFI Finance Indonesia Tbk. --M8---2 288 288 0 0.00 58 957,400 277,939,000 2 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 6 900 45,000 2 93 BHAT Bhakti Multi Artha Tbk. --U8---2 352 366 14 3.98 1,781 121,822,100 43,528,216,000 2 94 BHIT MNC Investama Tbk. --M9---1 50 50 0 0.00 19 350,400 17,520,000 1 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 198 198 0 0.00 5 600 118,700 2 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 0 0.00 4 500 25,000 2 97 BINA Bank Ina Perdana Tbk. --U8---1 975 995 20 2.05 7 3,900 3,849,500 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 3 300 15,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 1 100 5,000 2 100 BIRD Blue Bird Tbk. --M7---1 785 755 -30 -3.82 339 1,642,000 1,279,200,500 1 101 BISI BISI International Tbk. --U1---1 890 885 -5 -0.56 71 250,200 213,927,500 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 680 675 -5 -0.74 830 2,833,100 1,926,155,500 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 474 476 2 0.42 799 2,812,300 1,334,179,800 1 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 0 0.00 5 2,700 135,000 2 105 BKSL Sentul City Tbk. --U6K--1 50 50 0 0.00 13 34,100 1,705,000 1 106 BKSW Bank QNB Indonesia Tbk. --U8---2 69 65 -4 -5.80 25 108,000 7,420,400 2 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 8 25,000 1,250,000 1 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 3,250 0 0.00 0 0 0 2 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 492 492 0 0.00 109 104,100 51,324,400 2 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 242 234 -8 -3.31 6 12,400 2,962,800 2 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 3,760 3,720 -40 -1.06 10,088 79,355,300 295,429,882,000 1 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 54 52 -2 -3.70 10 21,800 1,133,700 1 113 BMTR Global Mediacom Tbk. --M9K--1 200 191 -9 -4.50 1,429 23,419,500 4,540,755,100 1 114 BNBA Bank Bumi Arta Tbk. --U8---1 282 284 2 0.71 10 29,300 8,266,600 1 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 19 86,100 4,305,000 2 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 605 595 -10 -1.65 505 2,026,400 1,218,799,500 1 117 BNII Bank Maybank Indonesia Tbk. --U8---1 140 140 0 0.00 59 133,500 18,694,600 1 118 BNLI Bank Permata Tbk. --M8K--1 1,240 1,290 50 4.03 1,509 43,208,700 55,091,237,000 1 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,435 1,450 15 1.05 2,008 53,373,200 77,263,901,500 2 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 147 148 1 0.68 36 20,100 3,158,500 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 79 74 -5 -6.33 1,466 11,380,100 851,865,500 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 83 82 -1 -1.20 16 7,700 643,000 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---1 252 272 20 7.94 9,576 119,266,900 31,760,190,800 1 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 17 206,400 10,320,000 2 129 BRNA Berlina Tbk. --U3---2 1,030 1,055 25 2.43 1 5,000 5,275,000 2 130 BRPT Barito Pacific Tbk. --M3XX-1 1,225 1,170 -55 -4.49 8,765 44,080,900 52,822,867,000 1 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 605 605 0 0.00 4,449 32,969,100 19,799,234,500 1 132 BSIM Bank Sinarmas Tbk. --U8---1 480 480 0 0.00 0 0 0 1 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,260 1,325 65 5.16 4 600 771,000 2 134 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 1,750 0 0.00 0 0 0 2 135 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 0 0.00 2 200 10,000 2 136 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. --U3---2 145 146 1 0.69 3 8,200 1,189,100 2 138 BTPN Bank BTPN Tbk. --U8---1 1,835 1,790 -45 -2.45 40 67,900 121,947,500 1 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,080 2,230 150 7.21 6,975 23,106,900 50,223,702,000 1 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 88 0 0.00 22 58,400 5,185,100 1 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 975 1,035 60 6.15 21 18,200 17,599,500 2 142 BULL Buana Lintas Lautan Tbk. --M7---1 236 226 -10 -4.24 2,240 98,527,400 23,293,043,000 1 143 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 159 10,780,400 539,020,000 2 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 53 54 1 1.89 11 8,700 473,200 2 145 BVIC Bank Victoria International Tbk. --U8---1 63 63 0 0.00 163 773,600 46,632,900 1 146 BWPT Eagle High Plantations Tbk. --U1---1 75 76 1 1.33 228 3,155,700 241,477,600 1 147 BYAN Bayan Resources Tbk. --U2---1 14,500 14,500 0 0.00 0 0 0 1 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 0 0.00 4 1,100 55,000 2 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 204 194 -10 -4.90 201 775,100 152,244,200 1 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 206 200 -6 -2.91 5 2,000 390,400 2 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 308 308 0 0.00 747 19,238,000 5,903,970,200 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 0 0.00 12 1,039,700 51,985,000 1 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 0 0.00 10 13,600 5,177,200 2 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 454 434 -20 -4.41 437 5,285,500 2,322,601,800 3 155 CASS Cardig Aero Services Tbk. --U7---2 304 284 -20 -6.58 11 9,100 2,588,400 2 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 101 102 1 0.99 69 451,700 45,504,500 2 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 240 246 6 2.50 49 480,700 116,296,400 2 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,655 1,690 35 2.11 64 395,800 671,657,500 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 54 53 -1 -1.85 47 478,200 25,451,100 2 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 167 165 -2 -1.20 43 434,100 72,053,200 1 161 CINT Chitose Internasional Tbk. XDU5---2 266 260 -6 -2.26 14 100,100 26,308,400 2 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 1,650 0 0.00 2 200 330,000 2 163 CITY Natura City Developments Tbk. --U6---1 54 53 -1 -1.85 8 25,200 1,332,500 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 1,995 1,900 -95 -4.76 12 2,900 5,609,000 2 166 CLEO Sariguna Primatirta Tbk. --M5K--1 468 466 -2 -0.43 825 7,501,200 3,528,292,200 1 167 CLPI Colorpak Indonesia Tbk. --U9---2 660 655 -5 -0.76 11 10,900 7,185,500 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 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,960 4,810 -150 -3.02 5,170 7,758,400 37,567,501,500 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 0 0 0 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 4 28,600 1,430,000 2 180 CSMI Cipta Selera Murni Tbk. --U9---2 177 177 0 0.00 27 175,300 30,968,800 2 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 240 224 -16 -6.67 187 1,467,700 354,870,800 2 182 CTBN Citra Tubindo Tbk. --U3---1 2,450 2,450 0 0.00 1 100 245,000 1 183 CTRA Ciputra Development Tbk. --M6XX-1 476 472 -4 -0.84 2,180 14,745,500 6,959,566,400 1 184 CTTH Citatah Tbk. --U2---2 50 50 0 0.00 3 900 45,000 2 185 DADA Diamond Citra Propertindo Tbk. --U6---2 210 197 -13 -6.19 1,193 16,540,600 3,328,211,200 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 1 100 60,000 2 188 DEAL Dewata Freightinternational Tbk. --U7---2 95 96 1 1.05 385 3,064,000 295,388,000 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 3 400 20,000 1 191 DFAM Dafam Property Indonesia Tbk. --U9---2 380 380 0 0.00 0 0 0 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 0 0 0 1 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 0 0.00 0 0 0 2 194 DILD Intiland Development Tbk. --U6---1 220 220 0 0.00 17 35,300 7,728,000 1 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 690 645 -45 -6.52 170 358,000 231,564,500 2 196 DKFT Central Omega Resources Tbk. --M2---2 91 92 1 1.10 103 634,800 57,188,600 2 197 DLTA Delta Djakarta Tbk. --U5---1 4,120 4,090 -30 -0.73 14 3,500 14,157,000 1 198 DMAS Puradelta Lestari Tbk. XDM6K--1 129 130 1 0.78 2,178 31,324,000 4,116,635,500 1 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 95 89 -6 -6.32 291 3,791,900 343,428,700 2 200 DMND Diamond Food Indonesia Tbk. --U5---1 950 950 0 0.00 16 6,300 5,909,500 1 201 DNAR Bank Oke Indonesia Tbk. --U8---1 188 188 0 0.00 2 200 36,800 1 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,530 30 0.86 3 300 1,056,000 2 203 DOID Delta Dunia Makmur Tbk. --M2---1 123 125 2 1.63 1,051 13,849,700 1,726,337,200 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---1 105 98 -7 -6.67 11 3,500 343,700 1 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 73 73 0 0.00 62 160,800 11,637,900 1 207 DSNG Dharma Satya Nusantara Tbk. --M1---1 316 318 2 0.63 17 577,300 182,678,000 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---1 400 398 -2 -0.50 35 218,800 85,097,000 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 13 4,400 9,486,000 1 212 DWGL Dwi Guna Laksana Tbk. --U9---2 244 230 -14 -5.74 11 2,100 484,600 2 213 DYAN Dyandra Media International Tbk. --M9---1 50 50 0 0.00 20 6,700 335,000 1 214 EAST Eastparc Hotel Tbk. --M9---2 50 50 0 0.00 129 994,700 50,089,000 2 215 ECII Electronic City Indonesia Tbk. --U9---2 665 655 -10 -1.50 2 2,100 1,375,000 2 216 EKAD Ekadharma International Tbk. --U3---1 885 890 5 0.56 50 37,900 33,703,000 1 217 ELSA Elnusa Tbk. --M2K--1 200 206 6 3.00 1,819 35,851,700 7,385,904,800 1 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 0 0 0 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 4,190 4,350 160 3.82 9 2,600 11,094,000 1 221 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 13 27,000 1,350,000 2 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 101 103 2 1.98 5,034 66,311,600 6,981,685,600 2 223 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,845 1,720 -125 -6.78 68 46,000 80,293,000 2 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,100 1,200 100 9.09 6,022 34,819,000 40,821,938,000 1 225 ERTX Eratex Djaja Tbk. --U4---2 127 127 0 0.00 0 0 0 2 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 146 143 -3 -2.05 7 16,000 2,292,500 2 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 141 138 -3 -2.13 226 717,100 99,098,000 1 228 ESTA Esta Multi Usaha Tbk. --U9---2 89 83 -6 -6.74 121 381,600 32,119,300 2 229 ESTI Ever Shine Tex Tbk. --U4---1 50 50 0 0.00 0 0 0 1 230 ETWA Eterindo Wahanatama Tbk --U3---1 50 50 0 0.00 6 60,000 3,000,000 1 231 EXCL XL Axiata Tbk. --M7BX-1 2,460 2,510 50 2.03 6,296 19,642,400 49,509,025,000 1 232 FAST Fast Food Indonesia Tbk. --U9---2 990 1,000 10 1.01 19 9,800 9,541,500 2 233 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 6,850 0 0.00 0 0 0 1 234 FILM MD Pictures Tbk. --U9---1 130 153 23 17.69 1,515 17,830,500 2,597,123,900 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---2 140 131 -9 -6.43 735 8,262,700 1,115,090,200 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 54 55 1 1.85 9 7,700 410,300 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 88 85 -3 -3.41 34 32,200 2,788,400 2 241 FORU Fortune Indonesia Tbk --U9---2 85 81 -4 -4.71 2 300 25,100 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 82 83 1 1.22 31 107,300 8,629,800 2 244 FREN Smartfren Telecom Tbk. --U7---1 97 100 3 3.09 9,020 249,787,100 24,968,201,400 1 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 104 104 0 0.00 0 0 0 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 52 52 0 0.00 32 426,600 21,834,800 2 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,495 1,495 0 0.00 0 0 0 1 249 GEMA Gema Grahasarana Tbk. --U9---2 352 352 0 0.00 0 0 0 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 49,275 49,425 150 0.30 4,670 1,584,000 80,205,967,500 1 252 GGRP Gunung Raja Paksi Tbk. --U3---2 290 292 2 0.69 14 17,600 5,141,200 2 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,350 1,285 -65 -4.81 7 5,200 7,258,500 1 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 224 228 4 1.79 4,617 49,462,700 11,204,493,800 1 255 GJTL Gajah Tunggal Tbk. --M4---1 352 350 -2 -0.57 272 1,675,700 592,018,000 1 256 GLOB Global Teleshop Tbk. --U9---2 238 238 0 0.00 0 0 0 2 257 GLVA Galva Technologies Tbk. --U9---2 258 258 0 0.00 39 236,900 59,639,200 2 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 77 75 -2 -2.60 230 2,496,400 188,955,300 1 259 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,450 17,000 550 3.34 2 500 8,500,000 2 260 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 180 181 1 0.56 3 800 144,400 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 1,265 1,245 -20 -1.58 67 103,200 127,261,000 1 263 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 0 0.00 3 7,700 385,000 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 75 79 4 5.33 27 64,600 4,592,200 2 267 GWSA Greenwood Sejahtera Tbk. --U6---1 86 85 -1 -1.16 6 57,100 4,884,600 1 268 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 2 200 10,000 1 269 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 270 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 160 0 0.00 0 0 0 1 271 HDIT Hensel Davest Indonesia Tbk. --U9---1 472 452 -20 -4.24 11 2,300 1,021,000 1 272 HDTX Panasia Indo Resources Tbk. --U4---1 120 120 0 0.00 0 0 0 1 273 HEAL Medikaloka Hermina Tbk. --U9---1 2,900 2,900 0 0.00 270 3,000,100 8,718,247,000 1 274 HELI Jaya Trishindo Tbk. --U7---2 190 190 0 0.00 1 100 19,000 2 275 HERO Hero Supermarket Tbk. --U9---1 900 940 40 4.44 18 12,600 11,767,500 1 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,550 2,550 0 0.00 115 5,731,200 14,616,130,000 1 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 530 535 5 0.94 6 11,000 5,831,500 1 278 HKMU HK Metals Utama Tbk. --U9---1 70 69 -1 -1.43 719 13,893,400 986,447,300 1 279 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,855 1,865 10 0.54 6,668 66,236,200 124,264,497,500 1 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 670 675 5 0.75 987 17,606,500 11,866,144,500 1 281 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 0 0.00 0 0 0 2 282 HOTL Saraswati Griya Lestari Tbk. --U9---1 79 79 0 0.00 12 5,500 422,100 1 283 HRME Menteng Heritage Realty Tbk. --U9---2 230 230 0 0.00 0 0 0 2 284 HRTA Hartadinata Abadi Tbk. --M5---1 226 228 2 0.88 64 118,600 26,783,600 1 285 HRUM Harum Energy Tbk. --M2K--1 1,250 1,265 15 1.20 102 130,900 163,248,500 1 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 1 700 35,000 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 9,700 9,725 25 0.26 2,757 3,533,300 34,383,852,500 1 290 ICON Island Concepts Indonesia Tbk. --U9---2 54 55 1 1.85 4 1,100 59,500 2 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 116 120 4 3.45 39 84,400 9,875,400 1 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 137 137 0 0.00 18 71,800 9,504,500 1 293 IFSH Ifishdeco Tbk. --U2---2 280 280 0 0.00 4 4,200 1,176,000 2 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 236 236 0 0.00 3 1,700 403,200 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 2 200 10,000 1 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 340 332 -8 -2.35 305 1,456,500 491,964,400 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---1 480 490 10 2.08 92 154,600 76,196,000 1 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 125 124 -1 -0.80 70 318,700 39,210,400 1 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,080 1,085 5 0.46 21 549,700 595,510,000 2 302 INAF Indofarma (Persero) Tbk. --U5---1 990 1,000 10 1.01 295 631,800 629,215,000 1 303 INAI Indal Aluminium Industry Tbk. --U3---2 348 364 16 4.60 3 300 106,000 2 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 4 1,900 95,000 2 305 INCI Intanwijaya Internasional Tbk --U3---1 410 398 -12 -2.93 2 300 119,600 1 306 INCO Vale Indonesia Tbk. --M2XX-1 2,890 2,900 10 0.35 1,082 3,976,600 11,550,426,000 1 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,575 6,500 -75 -1.14 4,619 7,220,700 47,292,207,500 1 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 75 75 0 0.00 27 16,700 1,245,700 2 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,120 2,200 80 3.77 21 16,700 35,423,000 1 310 INDS Indospring Tbk. --M4---1 1,830 1,830 0 0.00 0 0 0 1 311 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 3 300 15,000 2 312 INDY Indika Energy Tbk. XDM2K--1 705 680 -25 -3.55 1,521 7,465,600 5,149,273,500 1 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,100 5,000 -100 -1.96 1,849 3,311,100 16,599,201,000 1 314 INOV Inocycle Technology Group Tbk. --M3---2 298 298 0 0.00 4 2,800 802,200 2 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 0 0.00 5 101,100 5,055,000 1 316 INPP Indonesian Paradise Property Tbk. --U9---2 705 705 0 0.00 15 5,300 3,664,500 2 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,560 3,550 -10 -0.28 82 877,400 3,113,908,000 2 318 INRU Toba Pulp Lestari Tbk. --U3---2 870 870 0 0.00 1 100 87,000 2 319 INTA Intraco Penta Tbk. --U9---2 250 278 28 11.20 1 100 27,800 2 320 INTD Inter Delta Tbk --U9---2 236 236 0 0.00 4 400 94,800 2 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,650 10,800 150 1.41 2,331 3,189,600 34,224,407,500 1 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 316 310 -6 -1.90 465 2,630,500 826,953,000 2 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 179 171 -8 -4.47 31 16,600 2,897,600 2 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 59 61 2 3.39 4 3,300 198,200 1 325 IPTV MNC Vision Networks Tbk. --U9---1 396 392 -4 -1.01 14,784 11,995,800 4,739,239,600 1 326 IRRA Itama Ranoraya Tbk. --U9---2 540 545 5 0.93 265 3,698,600 1,995,685,000 2 327 ISAT Indosat Tbk. --M7K--1 2,020 2,030 10 0.50 3,392 9,332,400 19,077,423,000 1 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 122 122 0 0.00 224 1,610,700 196,516,200 1 329 ITIC Indonesian Tobacco Tbk. --U5---2 2,000 1,860 -140 -7.00 339 438,300 816,416,500 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 7,400 7,725 325 4.39 2,166 1,331,900 10,195,492,500 1 332 JAST Jasnita Telekomindo Tbk. --U7---2 162 151 -11 -6.79 77 232,600 35,122,600 2 333 JAWA Jaya Agra Wattie Tbk. --U1---1 59 59 0 0.00 0 0 0 1 334 JAYA Armada Berjaya Trans Tbk. --U7---2 54 59 5 9.26 27 50,300 2,823,400 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 2 200 10,000 2 337 JIHD Jakarta International Hotels & Development Tbk. --U9---2 482 456 -26 -5.39 1 100 45,600 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---2 202 188 -14 -6.93 17 100,000 19,096,100 2 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 890 900 10 1.12 2,694 26,784,400 24,070,926,000 1 342 JRPT Jaya Real Property Tbk. --M6K--1 404 404 0 0.00 78 355,900 144,036,800 1 343 JSKY Sky Energy Indonesia Tbk. --U4---1 88 87 -1 -1.14 238 2,500,300 219,562,000 1 344 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,530 3,670 140 3.97 5,836 17,120,100 62,778,797,000 1 345 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 1,060 140 15.22 4 400 427,000 2 346 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 735 730 -5 -0.68 20 142,200 104,457,000 2 347 KAEF Kimia Farma Tbk. --M5---1 1,200 1,220 20 1.67 1,161 2,042,900 2,473,613,500 1 348 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 0 0.00 1 100 5,000 2 349 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 0 0.00 19 130,000 6,500,000 2 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 294 294 0 0.00 3,739 24,564,200 7,062,870,000 2 351 KBLI KMI Wire & Cable Tbk. --M4K--1 412 404 -8 -1.94 87 289,200 116,984,200 1 352 KBLM Kabelindo Murni Tbk. --U4---2 272 276 4 1.47 26 138,100 38,258,400 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---2 740 700 -40 -5.41 7 4,000 3,011,000 2 356 KEEN Kencana Energi Lestari Tbk. --M7---1 298 282 -16 -5.37 37 252,500 70,364,200 1 357 KEJU Mulia Boga Raya Tbk. --U5---2 720 720 0 0.00 27 12,300 8,648,500 2 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 0 0.00 3 50,200 2,510,000 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---1 134 135 1 0.75 97 877,600 117,048,600 1 361 KINO Kino Indonesia Tbk. CDM5---1 2,630 2,650 20 0.76 1,147 5,179,500 13,760,297,000 1 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 210 210 0 0.00 1 200 42,000 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---1 199 186 -13 -6.53 17 45,400 8,449,400 1 365 KLBF Kalbe Farma Tbk. --M5BX-1 1,400 1,400 0 0.00 2,479 17,406,600 24,282,949,500 1 366 KMTR Kirana Megatara Tbk. --U3---2 250 240 -10 -4.00 8 1,300 334,200 2 367 KOBX Kobexindo Tractors Tbk. --U9---1 85 84 -1 -1.18 87 286,100 23,931,400 1 368 KOIN Kokoh Inti Arebama Tbk --U9---2 99 100 1 1.01 1 400 40,000 2 369 KONI Perdana Bangun Pusaka Tbk --U9---2 428 428 0 0.00 0 0 0 2 370 KOPI Mitra Energi Persada Tbk. --U7---2 545 545 0 0.00 11 22,000 11,987,000 2 371 KOTA DMS Propertindo Tbk. --U6---1 466 466 0 0.00 168 4,003,000 1,869,399,000 1 372 KPAL Steadfast Marine Tbk. --U4---1 63 64 1 1.59 310 4,681,000 301,206,900 1 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 30 1,010,800 50,540,000 2 374 KPIG MNC Land Tbk. --M9---2 113 112 -1 -0.88 30 1,578,200 177,039,800 2 375 KRAH Grand Kartech Tbk. --U4---2 525 575 50 9.52 8 3,400 2,086,500 2 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 175 176 1 0.57 1,537 20,651,700 3,752,377,500 1 377 KREN Kresna Graha Investama Tbk. --U9---1 93 87 -6 -6.45 282 4,287,100 373,070,100 1 378 LAND Trimitra Propertindo Tbk. --U6---2 204 190 -14 -6.86 30 252,400 49,211,800 2 379 LAPD Leyand International Tbk. --U7---2 50 50 0 0.00 1 100 5,000 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 2,630 2,600 -30 -1.14 670 360,400 935,133,000 1 385 LION Lion Metal Works Tbk. --U3---1 220 234 14 6.36 5 10,500 2,319,000 1 386 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 0 0.00 3 1,000 50,000 2 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 80 80 0 0.00 0 0 0 2 388 LMSH Lionmesh Prima Tbk. --U3---2 240 246 6 2.50 3 1,400 337,800 2 389 LPCK Lippo Cikarang Tbk --U6---1 625 620 -5 -0.80 117 202,900 127,420,000 1 390 LPGI Lippo General Insurance Tbk. --U8---1 3,700 3,700 0 0.00 1 1,100 4,070,000 1 391 LPIN Multi Prima Sejahtera Tbk --U4---2 202 188 -14 -6.93 1 100 18,800 2 392 LPKR Lippo Karawaci Tbk. --M6K--1 145 140 -5 -3.45 713 9,037,400 1,297,218,900 1 393 LPLI Star Pacific Tbk --U9---2 58 56 -2 -3.45 3 3,500 196,100 2 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,255 1,380 125 9.96 9,148 39,192,700 53,481,523,500 1 395 LPPS Lippo Securities Tbk. --U8---2 67 66 -1 -1.49 7 596,500 39,369,000 2 396 LRNA Eka Sari Lorena Transport Tbk. --U7---2 148 148 0 0.00 0 0 0 2 397 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 725 725 0 0.00 1,358 10,268,300 7,444,710,500 1 398 LTLS Lautan Luas Tbk. --U9---1 388 402 14 3.61 8 19,700 7,906,800 1 399 LUCK Sentral Mitra Informatika Tbk. --U9---2 314 294 -20 -6.37 154 1,014,200 304,523,000 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--1 505 500 -5 -0.99 1,031 6,120,200 3,062,242,100 1 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 8 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 2,240 2,230 -10 -0.45 280 494,900 1,143,338,000 2 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,660 1,660 0 0.00 1 100 166,000 2 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 700 700 0 0.00 1,161 13,675,700 9,506,297,500 1 408 MARI Mahaka Radio Integra Tbk. --M9---2 134 134 0 0.00 0 0 0 2 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 342 346 4 1.17 1,530 7,287,400 2,511,381,200 1 410 MASA Multistrada Arah Sarana Tbk. --U4---1 388 390 2 0.52 7 30,500 11,893,400 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 1,580 1,575 -5 -0.32 12 7,100 11,173,000 2 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 300 300 0 0.00 114 800,900 240,595,800 1 414 MBTO Martina Berto Tbk. --U5---1 57 56 -1 -1.75 17 10,900 641,200 1 415 MCAS M Cash Integrasi Tbk. --U9---2 645 645 0 0.00 1,763 38,070,900 23,553,376,000 2 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 112 114 2 1.79 136 2,458,300 279,097,600 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 1,315 1,395 80 6.08 8,929 128,482,400 176,211,808,500 2 419 MDKI Emdeki Utama Tbk. XDU3---2 127 130 3 2.36 25 11,000 1,404,600 2 420 MDLN Modernland Realty Tbk. --M6---1 50 50 0 0.00 85 8,907,200 445,360,000 1 421 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 422 MEDC Medco Energi Internasional Tbk. --M2K--1 470 486 16 3.40 4,544 83,767,300 41,035,135,800 1 423 MEGA Bank Mega Tbk. --U8---1 6,200 6,100 -100 -1.61 8 2,800 17,147,500 1 424 MERK Merck Tbk. --U5---2 2,010 2,000 -10 -0.50 31 29,300 58,681,000 2 425 META Nusantara Infrastructure Tbk. --U7---1 88 90 2 2.27 12 401,100 35,299,000 1 426 MFIN Mandala Multifinance Tbk. --U8---2 890 880 -10 -1.12 7 6,100 5,378,000 2 427 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 482 490 8 1.66 21 10,900 5,332,000 2 428 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 429 MGRO Mahkota Group Tbk. --M1K--1 695 700 5 0.72 236 1,719,500 1,206,485,500 1 430 MICE Multi Indocitra Tbk. --U9---2 302 290 -12 -3.97 7 2,800 834,000 2 431 MIDI Midi Utama Indonesia Tbk. --U9---2 1,400 1,400 0 0.00 3 299,900 419,860,000 2 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,390 2,450 60 2.51 2,935 10,811,900 26,659,473,000 1 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 10 202,500 10,125,000 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 10 213,100 10,655,000 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 9,850 9,850 0 0.00 28 21,700 215,890,000 1 439 MLIA Mulia Industrindo Tbk --U3---2 496 496 0 0.00 319 8,710,200 4,324,304,400 2 440 MLPL Multipolar Tbk. --M9---1 50 50 0 0.00 34 1,740,900 87,051,700 1 441 MLPT Multipolar Technology Tbk. --U9---1 420 408 -12 -2.86 9 10,400 4,242,600 1 442 MMLP Mega Manunggal Property Tbk. --M6---2 136 136 0 0.00 12 40,800 5,394,600 2 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 940 900 -40 -4.26 11,255 64,795,500 59,335,832,500 1 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 1,135 0 0.00 0 0 0 2 445 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 535 550 15 2.80 616 3,866,600 2,119,350,000 1 446 MPOW Megapower Makmur Tbk. --U7---2 70 66 -4 -5.71 44 247,200 16,683,900 2 447 MPPA Matahari Putra Prima Tbk. --U9---1 108 109 1 0.93 126 789,600 85,506,600 1 448 MPRO Maha Properti Indonesia Tbk. --U6---2 925 925 0 0.00 0 0 0 2 449 MRAT Mustika Ratu Tbk. --U5---1 123 120 -3 -2.44 5 7,300 898,800 1 450 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 7,450 6,950 -500 -6.71 1 100 695,000 2 451 MSIN MNC Studios International Tbk. --M9---2 300 310 10 3.33 78 100,000 30,863,600 2 452 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,000 0 0.00 2 1,100 1,100,000 1 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,180 1,190 10 0.85 239 327,400 392,393,500 1 454 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 455 MTLA Metropolitan Land Tbk. --U6---1 388 386 -2 -0.52 1 200 77,200 1 456 MTPS Meta Epsi Tbk. --U7---2 159 152 -7 -4.40 65 153,700 23,076,800 2 457 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 0 0 0 2 458 MTSM Metro Realty Tbk. --U6---2 186 176 -10 -5.38 1 100 17,600 2 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 50 0 0.00 2 102,300 5,115,000 2 460 MYOH Samindo Resources Tbk. --U2---1 990 1,020 30 3.03 16 18,000 18,248,500 1 461 MYOR Mayora Indah Tbk. --M5KB-1 2,140 2,140 0 0.00 754 1,679,700 3,579,975,000 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 10,600 530,400 1 465 NASA Ayana Land International Tbk. --U9---2 210 196 -14 -6.67 5 11,900 2,346,400 2 466 NATO Nusantara Properti Internasional Tbk. --U9---2 595 555 -40 -6.72 2,397 4,012,200 2,344,516,500 2 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 135 142 7 5.19 38 16,900 2,245,300 2 468 NFCX NFC Indonesia Tbk. --U9---2 1,400 1,400 0 0.00 1 5,000 7,000,000 2 469 NICK Charnic Capital Tbk. --U9---2 334 334 0 0.00 1 100 33,400 2 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 402 410 8 1.99 272 886,600 362,635,000 1 471 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 472 NIRO City Retail Developments Tbk. --U6---2 149 144 -5 -3.36 2 400 57,100 2 473 NISP Bank OCBC NISP Tbk. --U8---1 690 705 15 2.17 11 3,900 2,740,500 1 474 NOBU Bank Nationalnobu Tbk. --U8---1 810 755 -55 -6.79 1 100 75,500 1 475 NRCA Nusa Raya Cipta Tbk. --U6---1 318 328 10 3.14 62 533,800 172,425,600 1 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 4 1,300 65,000 2 477 NZIA Nusantara Almazia Tbk. --U6---1 151 159 8 5.30 58 81,100 11,833,500 1 478 OASA Protech Mitra Perkasa Tbk. --U7---2 350 334 -16 -4.57 4 4,300 1,442,600 2 479 OCAP Onix Capital Tbk. --U9---2 198 198 0 0.00 0 0 0 2 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 75 77 2 2.67 292 4,002,400 310,379,100 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 89 89 0 0.00 62 165,000 14,685,100 2 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 5 500 25,000 1 484 PALM Provident Agro Tbk. --U1---2 170 171 1 0.59 4 2,700 461,700 2 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 74 69 -5 -6.76 1,330 14,613,700 1,074,866,000 1 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 62 69 7 11.29 59 39,800 2,804,000 2 487 PANR Panorama Sentrawisata Tbk. --U9---1 59 79 20 33.90 737 9,515,200 689,492,000 1 488 PANS Panin Sekuritas Tbk. --U8---1 730 730 0 0.00 12 9,000 6,572,000 1 489 PBID Panca Budi Idaman Tbk. --U3---1 885 905 20 2.26 6 4,700 4,160,500 1 490 PBRX Pan Brothers Tbk. --M4---1 188 212 24 12.77 273 1,723,500 348,049,600 1 491 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 750 0 0.00 0 0 0 1 492 PCAR Prima Cakrawala Abadi Tbk. --U5---2 216 220 4 1.85 5 600 130,600 2 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 430 410 -20 -4.65 27 4,000 1,751,500 2 494 PEGE Panca Global Kapital Tbk. --U9---2 184 172 -12 -6.52 2 1,700 292,800 2 495 PEHA Phapros Tbk. --U5---2 1,035 1,025 -10 -0.97 8 1,200 1,226,000 2 496 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 790 835 45 5.70 6,943 97,806,100 80,462,987,000 1 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 93 91 -2 -2.15 1 500 45,500 3 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 320 320 0 0.00 1 100 32,000 2 499 PICO Pelangi Indah Canindo Tbk --U3---2 153 173 20 13.07 125 204,100 34,916,700 2 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 412 416 4 0.97 39 278,100 115,111,800 1 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 0 0 0 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 2,290 2,190 -100 -4.37 12 2,600 5,702,000 1 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 128 128 0 0.00 7 284,800 36,454,400 2 505 PNBN Bank Pan Indonesia Tbk --M8K--1 690 680 -10 -1.45 187 1,043,100 705,249,000 1 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 10 103,700 5,185,000 1 507 PNIN Paninvest Tbk. --U8---1 780 765 -15 -1.92 17 116,400 89,105,500 1 508 PNLF Panin Financial Tbk. --M8K--1 162 162 0 0.00 1,824 13,400,700 2,167,178,800 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 59 73 14 23.73 180 2,344,600 141,165,000 2 511 POLI Pollux Investasi Internasional Tbk. --U6---2 1,100 1,090 -10 -0.91 14 5,500 5,955,500 2 512 POLL Pollux Properti Indonesia Tbk. --U6---1 9,075 9,075 0 0.00 542 309,800 2,827,020,000 1 513 POLU Golden Flower Tbk. --U4---2 925 865 -60 -6.49 24 13,300 12,144,000 2 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 0 0.00 3 400 20,000 2 515 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 1 200 10,000 2 516 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 560 0 0.00 1 100 56,000 2 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 4 1,300 65,000 2 518 POWR Cikarang Listrindo Tbk. --M7---2 590 585 -5 -0.85 316 1,762,900 1,032,215,000 2 519 PPRE PP Presisi Tbk. --U7---1 168 178 10 5.95 3,560 28,850,900 4,975,377,700 1 520 PPRO PP Properti Tbk. --U6K--1 50 50 0 0.00 120 623,600 31,180,000 1 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 157 160 3 1.91 2 200 31,700 1 522 PRDA Prodia Widyahusada Tbk. XDU9---1 3,160 3,200 40 1.27 25 15,000 48,115,000 1 523 PRIM Royal Prima Tbk. --U9---2 246 242 -4 -1.63 8 900 228,800 2 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 199 9 4.74 3,117 69,699,800 13,812,280,700 2 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 126 118 -8 -6.35 3 400 47,200 2 526 PSGO Palma Serasih Tbk. --U1---2 102 105 3 2.94 9 12,200 1,173,200 2 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 0 0.00 1 200 10,000 2 528 PSSI Pelita Samudera Shipping Tbk. --U7---1 135 136 1 0.74 20 72,600 9,800,000 1 529 PTBA Bukit Asam Tbk. --M2BX-1 1,815 1,900 85 4.68 8,744 45,956,600 85,581,675,000 1 530 PTIS Indo Straits Tbk. --U7---1 150 165 15 10.00 32 54,300 8,808,200 1 531 PTPP PP (Persero) Tbk. --M6XX-1 610 610 0 0.00 2,049 14,612,000 8,959,920,000 1 532 PTPW Pratama Widya Tbk. --U7---2 790 805 15 1.90 355 2,768,900 2,223,149,500 2 533 PTRO Petrosea Tbk. XDM2---1 1,220 1,205 -15 -1.23 369 778,700 942,808,500 1 534 PTSN Sat Nusapersada Tbk --M4---1 155 159 4 2.58 159 1,142,700 182,112,300 1 535 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,630 3,620 -10 -0.28 3 900 3,266,000 2 536 PUDP Pudjiadi Prestige Tbk. --U9---1 278 260 -18 -6.47 2 2,200 572,000 1 537 PURA Putra Rajawali Kencana Tbk. --U7---2 80 77 -3 -3.75 18,797 91,897,600 6,961,640,000 2 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 95 92 -3 -3.16 231 2,542,700 236,299,100 1 539 PWON Pakuwon Jati Tbk. --M6B3-1 326 334 8 2.45 5,567 137,551,700 45,468,835,600 1 540 PYFA Pyridam Farma Tbk --U5---2 314 370 56 17.83 216 1,018,200 362,516,200 2 541 PZZA Sarimelati Kencana Tbk. --U9---1 690 700 10 1.45 73 60,200 41,917,500 1 542 RAJA Rukun Raharja Tbk. --M7---1 88 93 5 5.68 455 4,945,200 451,735,300 1 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 560 585 25 4.46 2,456 10,526,600 6,174,829,500 1 544 RANC Supra Boga Lestari Tbk. --U9---1 350 350 0 0.00 0 0 0 1 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 4 29,400 1,470,000 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 51 1 2.00 4,791 34,917,900 1,748,563,400 2 548 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 290 288 -2 -0.69 3 2,000 575,400 1 549 RICY Ricky Putra Globalindo Tbk --U4---1 95 100 5 5.26 10 17,500 1,664,100 1 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 199 206 7 3.52 14 13,400 2,732,800 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---2 420 422 2 0.48 183 480,100 202,381,000 2 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 256 262 6 2.34 20 199,100 47,918,600 1 554 RODA Pikko Land Development Tbk. --U6---2 50 50 0 0.00 10 19,900 996,000 2 555 RONY Aesler Grup Internasional Tbk. --U9---2 232 218 -14 -6.03 55 52,800 11,551,400 2 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,210 1,205 -5 -0.41 261 1,094,900 1,318,894,500 1 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 187 175 -12 -6.42 6 25,300 4,427,500 2 558 SAFE Steady Safe Tbk --U7---2 189 189 0 0.00 62 291,000 55,250,500 2 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 116 108 -8 -6.90 33 160,400 17,374,700 2 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 398 406 8 2.01 16 28,200 11,361,800 1 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,460 1,460 0 0.00 2 200 292,000 2 562 SATU Kota Satu Properti Tbk. --U6---2 50 50 0 0.00 0 0 0 2 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 113 113 0 0.00 825 12,890,500 1,464,647,800 2 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 9,225 0 0.00 0 0 0 1 565 SCMA Surya Citra Media Tbk. --M9XX-1 800 835 35 4.38 2,704 31,294,800 25,807,831,000 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 94 95 1 1.06 7 17,000 1,614,900 1 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 940 940 0 0.00 4 500 469,000 1 570 SFAN Surya Fajar Capital Tbk. --U9---2 670 670 0 0.00 12 5,300 3,500,000 2 571 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,500 0 0.00 11 15,500 38,678,000 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---2 645 645 0 0.00 63 243,300 155,614,500 2 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,230 1,210 -20 -1.63 1,283 2,557,700 3,121,818,500 1 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,500 5,500 0 0.00 74 47,100 258,977,500 1 576 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 577 SIMP Salim Ivomas Pratama Tbk. --M1---1 210 208 -2 -0.95 285 3,181,800 665,897,200 1 578 SINI Singaraja Putra Tbk. --U3---2 1,145 1,145 0 0.00 0 0 0 2 579 SIPD Sierad Produce Tbk. --U3---2 1,200 1,120 -80 -6.67 6 11,500 13,719,000 2 580 SKBM Sekar Bumi Tbk. --U5---2 268 334 66 24.63 8 8,300 2,259,000 2 581 SKLT Sekar Laut Tbk. --U5---2 1,610 1,610 0 0.00 0 0 0 2 582 SKRN Superkrane Mitra Utama Tbk. --M6---2 498 545 47 9.44 33 233,300 122,630,000 2 583 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 51 0 0.00 0 0 0 2 584 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,990 5,000 10 0.20 60 259,200 1,297,062,000 2 585 SMAR Smart Tbk. --U1---2 2,980 2,800 -180 -6.04 20 6,000 16,972,000 2 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 278 282 4 1.44 498 2,866,100 812,946,000 1 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,035 1,045 10 0.97 67 54,200 56,014,500 1 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 85 84 -1 -1.18 6 13,800 1,129,500 2 589 SMDR Samudera Indonesia Tbk. --U7---1 143 145 2 1.40 35 341,800 48,216,400 1 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,525 8,600 75 0.88 5,222 8,058,900 71,635,275,000 1 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 190 187 -3 -1.58 3 130,400 24,253,400 1 592 SMMA Sinarmas Multiartha Tbk. --U8---1 11,600 11,600 0 0.00 0 0 0 1 593 SMMT Golden Eagle Energy Tbk. --U2---2 80 81 1 1.25 4 30,200 2,266,400 2 594 SMRA Summarecon Agung Tbk. --M6K--1 430 424 -6 -1.40 1,844 19,286,200 8,190,285,000 1 595 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 596 SMSM Selamat Sempurna Tbk. --U4K--1 1,140 1,120 -20 -1.75 665 1,763,300 2,006,219,500 1 597 SOCI Soechi Lines Tbk. --M7---1 127 128 1 0.79 458 5,241,100 673,848,600 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---2 418 418 0 0.00 6 2,400 972,600 2 600 SOTS Satria Mega Kencana Tbk. --U9---2 195 195 0 0.00 0 0 0 2 601 SPMA Suparma Tbk. --U3---1 276 268 -8 -2.90 16 24,900 6,535,400 1 602 SPTO Surya Pertiwi Tbk. --M9K--2 540 555 15 2.78 18 2,600 1,400,000 2 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 190 195 5 2.63 780 7,011,200 1,378,295,500 2 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 130 122 -8 -6.15 26 114,500 14,474,800 1 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 148 147 -1 -0.68 1,061 10,294,200 1,519,807,400 1 606 SRSN Indo Acidatama Tbk --U3---1 52 52 0 0.00 190 2,547,700 133,941,200 1 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,950 2,870 -80 -2.71 27 11,800 34,129,000 2 608 SSIA Surya Semesta Internusa Tbk. --M6K--1 288 286 -2 -0.69 351 5,704,700 1,624,877,200 1 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 910 925 15 1.65 128 277,800 254,479,500 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 2 20,100 2,773,800 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 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 5 2,000 5,760,000 2 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 90 86 -4 -4.44 132 1,298,000 115,113,400 2 618 TALF Tunas Alfin Tbk. --U3---2 282 294 12 4.26 2 200 58,200 2 619 TAMA Lancartama Sejati Tbk. --U6---2 147 137 -10 -6.80 34 346,400 47,730,400 2 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 98 92 -6 -6.12 17 31,000 2,852,600 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 1,125 1,095 -30 -2.67 2,197 10,115,400 11,168,173,000 1 624 TBLA Tunas Baru Lampung Tbk. --M5---1 510 500 -10 -1.96 465 2,619,400 1,338,554,500 1 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 650 650 0 0.00 10 1,900 1,211,000 2 626 TCID Mandom Indonesia Tbk. XDU5---1 7,950 8,000 50 0.63 10 23,600 188,110,000 1 627 TCPI Transcoal Pacific Tbk. --U7---2 4,850 4,580 -270 -5.57 6,085 9,715,600 45,799,257,000 2 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 98 100 2 2.04 575 8,014,900 777,265,400 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--1 108 106 -2 -1.85 2,062 31,639,300 3,378,339,500 1 631 TFAS Telefast Indonesia Tbk. --U9---2 157 147 -10 -6.37 6 8,800 1,323,600 2 632 TFCO Tifico Fiber Indonesia Tbk. --U4---2 432 470 38 8.80 19 14,600 6,695,400 2 633 TGKA Tigaraksa Satria Tbk. XDU9---2 6,150 5,725 -425 -6.91 8 2,100 12,065,000 2 634 TGRA Terregra Asia Energy Tbk. --U7---1 67 66 -1 -1.49 328 3,189,700 212,327,200 1 635 TIFA Tifa Finance Tbk. --U8---2 194 195 1 0.52 1 500 97,500 2 636 TINS Timah Tbk. --M2K--1 462 458 -4 -0.87 1,289 11,054,800 5,106,652,400 1 637 TIRA Tira Austenite Tbk --U9---2 276 276 0 0.00 1 100 27,600 2 638 TIRT Tirta Mahakam Resources Tbk --U3---1 55 52 -3 -5.45 2 20,000 1,040,000 1 639 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,340 4,160 -180 -4.15 3,934 5,503,400 22,887,173,000 1 640 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,100 3,220 120 3.87 12,040 108,828,800 346,753,477,000 1 641 TMAS Temas Tbk. --M7---1 91 91 0 0.00 68 267,000 24,157,900 1 642 TMPO Tempo Intimedia Tbk. --U9---2 126 126 0 0.00 0 0 0 2 643 TNCA Trimuda Nuansa Citra Tbk. --U7---2 260 260 0 0.00 0 0 0 2 644 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 334 0 0.00 0 0 0 1 645 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 4 600 30,000 1 646 TOTL Total Bangun Persada Tbk. --M6---1 262 266 4 1.53 119 1,551,900 406,866,200 1 647 TOTO Surya Toto Indonesia Tbk. --U3---2 212 210 -2 -0.94 2 700 151,000 2 648 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 860 890 30 3.49 6,033 77,114,300 68,509,305,000 1 649 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,550 6,350 -200 -3.05 837 2,247,200 14,254,887,500 2 650 TPMA Trans Power Marine Tbk. --U7---2 226 226 0 0.00 0 0 0 2 651 TRAM Trada Alam Minera Tbk. --U2---1 50 50 0 0.00 0 0 0 1 652 TRIL Triwira Insanlestari Tbk. --U9---2 50 50 0 0.00 0 0 0 2 653 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 120 113 -7 -5.83 3 3,400 384,200 1 654 TRIN Perintis Triniti Properti Tbk. --U6---2 240 250 10 4.17 629 10,822,400 2,678,460,000 2 655 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 656 TRIS Trisula International Tbk. --U4---2 254 238 -16 -6.30 3 1,000 238,000 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 13 102,200 10,117,800 2 659 TRUS Trust Finance Indonesia Tbk --U8---2 354 354 0 0.00 1 100 35,400 2 660 TSPC Tempo Scan Pacific Tbk. --U5---1 1,180 1,160 -20 -1.69 15 6,800 7,913,500 1 661 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,870 2,670 -200 -6.97 44 36,400 100,458,000 2 662 TURI Tunas Ridean Tbk. --U9---1 1,410 1,315 -95 -6.74 6 3,700 5,035,500 1 663 UCID Uni-Charm Indonesia Tbk. --U4---1 1,600 1,625 25 1.56 553 5,013,400 8,206,671,500 1 664 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,475 1,500 25 1.69 232 386,900 573,316,000 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---2 147 149 2 1.36 1 100 14,900 2 667 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 50 50 0 0.00 27 219,500 10,975,000 1 668 UNTR United Tractors Tbk. --M9BX-1 14,250 14,150 -100 -0.70 7,717 9,059,800 125,870,400,000 1 669 UNVR Unilever Indonesia Tbk. --M5BX-1 8,575 8,475 -100 -1.17 8,394 13,193,900 111,466,272,500 1 670 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,685 1,680 -5 -0.30 3 4,300 7,224,000 2 671 VICO Victoria Investama Tbk. --U8---1 90 84 -6 -6.67 10 104,000 8,739,000 1 672 VINS Victoria Insurance Tbk. --U8---2 112 110 -2 -1.79 15 12,600 1,426,900 2 673 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 8 170,700 8,535,000 1 674 VOKS Voksel Electric Tbk. --U4---1 258 256 -2 -0.78 15 64,900 16,657,600 1 675 VRNA Verena Multi Finance Tbk. --U8---2 135 135 0 0.00 0 0 0 2 676 WAPO Wahana Pronatural Tbk. --U9---2 68 68 0 0.00 5 800 54,000 2 677 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 151 148 -3 -1.99 1,392 12,529,500 1,883,759,400 1 678 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 75 77 2 2.67 135 764,900 57,879,600 1 679 WICO Wicaksana Overseas International Tbk. --U9---2 600 560 -40 -6.67 1 100 56,000 2 680 WIIM Wismilak Inti Makmur Tbk. --M5---1 116 114 -2 -1.72 339 3,493,700 406,068,700 1 681 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 905 910 5 0.55 2,121 10,977,100 9,995,924,500 1 682 WINS Wintermar Offshore Marine Tbk. --U7---1 68 65 -3 -4.41 10 24,700 1,636,800 1 683 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 184 187 3 1.63 14 14,200 2,643,100 1 684 WOOD Integra Indocabinet Tbk. --M5K--1 340 370 30 8.82 3,075 55,717,400 20,006,041,400 1 685 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 0 0.00 5 600 30,000 2 686 WSBP Waskita Beton Precast Tbk. CDM3K--1 147 149 2 1.36 1,651 25,981,600 3,862,799,000 1 687 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 575 575 0 0.00 1,722 9,773,900 5,628,077,500 1 688 WTON Wijaya Karya Beton Tbk. --M3K--1 220 216 -4 -1.82 607 4,558,200 995,925,800 1 689 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 1 10,000 500,000 2 690 YPAS Yanaprima Hastapersada Tbk --U3---2 488 488 0 0.00 0 0 0 2 691 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 186 -14 -7.00 3 1,200 223,200 2 692 ZBRA Zebra Nusantara Tbk --U9---2 50 50 0 0.00 1 100 5,000 2 693 ZINC Kapuas Prima Coal Tbk. --U2---2 142 134 -8 -5.63 1,828 152,094,700 21,334,051,000 2 694 ZONE Mega Perintis Tbk. --U4---2 414 412 -2 -0.48 38 84,900 35,279,400 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------