STOCK QUOTATION ------------------- DATE : Tuesday, 19 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 6,350 6,525 175 2.76 2,957 4,563,900 29,692,077,500 1 2 ABBA Mahaka Media Tbk. --U9---2 50 50 0 0.00 97 4,642,400 232,130,000 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 1 100 152,500 1 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,295 1,310 15 1.16 2,999 12,327,800 16,140,785,500 1 6 ACST Acset Indonusa Tbk. --U6---1 234 242 8 3.42 792 2,980,400 751,982,800 1 7 ADES Akasha Wira International Tbk. --U5---2 815 820 5 0.61 22 12,200 9,964,500 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 476 492 16 3.36 1,279 8,475,600 4,159,251,200 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,275 6,375 100 1.59 133 101,600 649,330,000 1 10 ADMG Polychem Indonesia Tbk --U3---1 81 80 -1 -1.23 322 25,407,800 2,045,418,100 1 11 ADRO Adaro Energy Tbk. --M2BX-1 1,020 1,005 -15 -1.47 9,597 85,706,200 88,005,507,000 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 456 460 4 0.88 42 233,000 101,313,800 2 13 AGII Aneka Gas Industri Tbk. --M3---1 402 404 2 0.50 68 269,200 108,275,800 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 118 121 3 2.54 5,661 87,438,600 10,989,538,800 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 106 119 13 12.26 71 214,200 25,509,500 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 3 400 20,000 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 2,280 40 1.79 2,777 13,706,600 32,145,163,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 94 103 9 9.57 46 102,900 10,090,900 2 23 ALDO Alkindo Naratama Tbk. --U3---2 430 428 -2 -0.47 6 240,600 102,966,800 2 24 ALKA Alakasa Industrindo Tbk --U3---2 400 400 0 0.00 0 0 0 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 272 272 0 0.00 0 0 0 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 396 396 0 0.00 0 0 0 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 268 268 0 0.00 3 1,000 267,800 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 202 200 -2 -0.99 2 200 40,200 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 170 167 -3 -1.76 10 45,800 7,666,200 2 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,090 3,260 170 5.50 13 4,300 12,891,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 400 0 0.00 0 0 0 2 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,985 2,020 35 1.76 2 1,400 2,795,500 2 33 AMRT Sumber Alfaria Trijaya Tbk. CDM9---1 890 910 20 2.25 96 312,500 279,003,500 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 8 29,500 1,475,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 488 496 8 1.64 3 300 149,600 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 525 525 0 0.00 4,433 61,033,100 32,527,484,500 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 100 93 -7 -7.00 20 173,600 16,829,400 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 910 940 30 3.30 4,376 23,443,100 21,700,296,500 2 39 APII Arita Prima Indonesia Tbk. --U9---2 198 198 0 0.00 4 1,200 236,500 2 40 APLI Asiaplast Industries Tbk. --U3---1 130 132 2 1.54 2 200 27,200 1 41 APLN Agung Podomoro Land Tbk. --M6K--1 97 97 0 0.00 805 14,144,800 1,391,871,800 1 42 ARGO Argo Pantes Tbk --U4---2 825 825 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. --U2---2 600 600 0 0.00 4 10,300 6,180,000 2 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,395 1,395 0 0.00 0 0 0 2 45 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. --M3---1 400 398 -2 -0.50 50 321,900 128,039,000 1 47 ARTA Arthavest Tbk --U9---2 356 438 82 23.03 2 2,100 723,800 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---2 900 895 -5 -0.56 21 36,600 31,756,500 2 50 ASBI Asuransi Bintang Tbk. --U8---2 250 250 0 0.00 0 0 0 2 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,115 1,115 0 0.00 0 0 0 1 52 ASGR Astra Graphia Tbk. --U9---1 695 700 5 0.72 27 46,900 32,602,500 1 53 ASII Astra International Tbk. --M4BX-1 3,910 3,950 40 1.02 10,716 77,238,800 307,485,985,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 103 100 -3 -2.91 16 52,100 5,230,800 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,085 1,095 10 0.92 19 18,000 19,660,500 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 434 444 10 2.30 341 7,998,500 3,546,297,800 2 57 ASRI Alam Sutera Realty Tbk. --M6---1 106 108 2 1.89 455 7,218,500 788,251,600 1 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,995 1,950 -45 -2.26 1 100 195,000 2 59 ASSA Adi Sarana Armada Tbk. --M7K--1 330 336 6 1.82 475 14,055,100 4,717,241,400 1 60 ATIC Anabatic Technologies Tbk. --U9---1 630 700 70 11.11 6 3,200 1,949,000 1 61 AUTO Astra Otoparts Tbk. --M4---1 745 750 5 0.67 659 1,905,100 1,430,730,500 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 0 0.00 153 34,200 1,710,000 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 4 1,800 90,000 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 414 416 2 0.48 19 102,600 42,651,000 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 51 51 0 0.00 20 116,900 5,963,300 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 925 925 0 0.00 1 100 92,500 2 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 0 0.00 4 500 25,000 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 12 5,800 3,404,000 1 70 BAYU Bayu Buana Tbk --U9---2 975 975 0 0.00 6 10,000 9,750,000 2 71 BBCA Bank Central Asia Tbk. --M8B3-1 23,825 23,400 -425 -1.78 24,167 25,700,900 619,808,510,000 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 64 69 5 7.81 29 221,400 15,215,800 2 73 BBKP Bank Bukopin Tbk. --M8---1 165 156 -9 -5.45 4,363 112,692,000 18,072,619,700 1 74 BBLD Buana Finance Tbk. --U8---2 380 420 40 10.53 1 100 42,000 2 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,095 0 0.00 77 2,464,000 2,710,553,500 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,330 3,520 190 5.71 12,752 77,081,500 270,715,946,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,170 2,370 200 9.22 49,790 531,310,100 1,255,727,083,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 0 0.00 0 0 0 1 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 162 160 -2 -1.23 1,979 24,106,900 4,101,862,400 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 760 760 0 0.00 5,655 65,551,500 51,087,870,000 1 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 226 220 -6 -2.65 10 130,600 28,732,000 1 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 178 175 -3 -1.69 45 131,000 22,934,700 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 4 1,300 65,000 2 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,310 2,340 30 1.30 238 398,600 933,127,000 1 86 BEEF Estika Tata Tiara Tbk. --M1---2 214 212 -2 -0.93 192 938,400 201,938,000 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 3 1,900 95,000 2 88 BELL Trisula Textile Industries Tbk. --U4---2 710 705 -5 -0.70 2 1,200 846,000 2 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 240 242 2 0.83 157 1,422,800 346,708,400 2 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 96 100 4 4.17 1,465 33,641,600 3,377,616,700 1 91 BFIN BFI Finance Indonesia Tbk. --M8---2 288 290 2 0.69 104 618,700 179,237,200 2 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 12 53,500 2,675,000 2 93 BHAT Bhakti Multi Artha Tbk. --U8---2 366 370 4 1.09 2,224 119,262,100 43,933,905,800 2 94 BHIT MNC Investama Tbk. --M9---1 50 50 0 0.00 19 57,100 2,855,000 1 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 198 198 0 0.00 0 0 0 2 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 0 0.00 2 200 10,000 2 97 BINA Bank Ina Perdana Tbk. --U8---1 995 1,000 5 0.50 11 26,600 26,600,000 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 1 4,000 200,000 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---1 755 810 55 7.28 431 1,327,400 1,074,785,500 1 101 BISI BISI International Tbk. --U1---1 885 880 -5 -0.56 24 18,100 15,916,000 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 675 695 20 2.96 963 5,360,900 3,745,441,000 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 476 484 8 1.68 1,408 5,815,200 2,825,086,800 1 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 0 0.00 10 8,000 400,300 2 105 BKSL Sentul City Tbk. --U6K--1 50 50 0 0.00 17 135,900 6,795,000 1 106 BKSW Bank QNB Indonesia Tbk. --U8---2 65 66 1 1.54 25 98,100 6,116,200 2 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 2 200 10,000 1 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 3,250 0 0.00 0 0 0 2 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 492 496 4 0.81 111 123,800 61,317,000 2 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 234 290 56 23.93 89 321,900 90,898,800 2 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 3,720 3,860 140 3.76 13,762 99,827,500 390,699,812,000 1 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 51 -1 -1.92 11 26,000 1,327,500 1 113 BMTR Global Mediacom Tbk. --M9K--1 191 188 -3 -1.57 1,595 20,220,900 3,863,974,500 1 114 BNBA Bank Bumi Arta Tbk. --U8---1 284 284 0 0.00 6 3,500 985,000 1 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 4 12,300 615,000 2 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 595 620 25 4.20 673 3,227,500 1,988,933,000 1 117 BNII Bank Maybank Indonesia Tbk. --U8---1 140 144 4 2.86 62 243,500 34,879,100 1 118 BNLI Bank Permata Tbk. --M8K--1 1,290 1,260 -30 -2.33 1,302 20,597,400 26,241,818,500 1 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,450 1,465 15 1.03 2,481 50,878,600 74,425,400,500 2 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 148 149 1 0.68 46 41,200 6,412,100 2 121 BOLT Garuda Metalindo Tbk. --U4---2 665 665 0 0.00 0 0 0 2 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 74 76 2 2.70 1,117 12,775,400 973,359,800 2 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 1,185 0 0.00 0 0 0 2 124 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 10,000 0 0.00 0 0 0 2 125 BPTR Batavia Prosperindo Trans Tbk. --M7---1 82 84 2 2.44 1 200 16,800 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---1 272 288 16 5.88 26,103 399,950,600 121,912,713,800 1 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 12 14,300 715,000 2 129 BRNA Berlina Tbk. --U3---2 1,055 1,075 20 1.90 1 5,000 5,375,000 2 130 BRPT Barito Pacific Tbk. --M3XX-1 1,170 1,170 0 0.00 4,849 30,105,400 35,840,925,000 1 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 605 625 20 3.31 3,739 38,041,300 23,797,926,000 1 132 BSIM Bank Sinarmas Tbk. --U8---1 480 468 -12 -2.50 22 16,700 7,785,200 1 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,325 1,290 -35 -2.64 15 4,100 5,331,000 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---2 146 154 8 5.48 8 35,500 5,250,100 2 138 BTPN Bank BTPN Tbk. --U8---1 1,790 1,825 35 1.96 69 303,300 546,050,000 1 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,230 2,410 180 8.07 12,729 50,168,300 119,241,884,000 1 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 89 1 1.14 21 75,800 6,716,300 1 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,035 1,000 -35 -3.38 62 32,900 32,745,500 2 142 BULL Buana Lintas Lautan Tbk. --M7---1 226 224 -2 -0.88 1,494 81,973,400 18,875,301,800 1 143 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 135 2,885,500 144,275,000 2 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 54 54 0 0.00 2 1,100 59,300 2 145 BVIC Bank Victoria International Tbk. --U8---1 63 64 1 1.59 53 268,600 17,644,900 1 146 BWPT Eagle High Plantations Tbk. --U1---1 76 78 2 2.63 2,516 23,138,900 1,849,350,600 1 147 BYAN Bayan Resources Tbk. --U2---1 14,500 14,500 0 0.00 1 100 1,450,000 1 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 0 0.00 1 1,000 50,000 2 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 194 198 4 2.06 122 305,400 59,666,700 1 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 200 200 0 0.00 0 0 0 2 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 308 308 0 0.00 869 9,405,500 2,888,851,400 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 0 0.00 10 48,900 2,445,000 1 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 0 0.00 14 5,516,400 2,140,231,200 2 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 434 426 -8 -1.84 436 5,046,200 2,144,319,400 3 155 CASS Cardig Aero Services Tbk. --U7---2 284 266 -18 -6.34 22 142,300 37,862,400 2 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 102 117 15 14.71 173 1,263,200 137,171,600 2 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 246 244 -2 -0.81 58 351,000 85,260,200 2 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,690 1,700 10 0.59 25 16,900 28,598,000 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 53 53 0 0.00 46 495,200 26,510,300 2 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 165 168 3 1.82 39 1,007,400 168,474,900 1 161 CINT Chitose Internasional Tbk. XDU5---2 260 270 10 3.85 5 31,900 8,486,600 2 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 1,650 0 0.00 0 0 0 2 163 CITY Natura City Developments Tbk. --U6---1 53 54 1 1.89 6 12,600 670,300 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 1,900 1,800 -100 -5.26 4 1,200 2,270,000 2 166 CLEO Sariguna Primatirta Tbk. --M5K--1 466 464 -2 -0.43 860 6,818,700 3,181,538,800 1 167 CLPI Colorpak Indonesia Tbk. --U9---2 655 655 0 0.00 3 300 196,500 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---2 815 800 -15 -1.84 2 500 400,000 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 4,810 4,910 100 2.08 5,526 12,341,600 61,923,424,000 1 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 2 1,000 50,000 2 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 7 23,900 1,195,000 1 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 0 0.00 1 82,400 28,840,000 1 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 5 1,100 55,000 2 180 CSMI Cipta Selera Murni Tbk. --U9---2 177 179 2 1.13 24 148,900 26,578,500 2 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 224 250 26 11.61 321 2,306,600 520,992,800 2 182 CTBN Citra Tubindo Tbk. --U3---1 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. --M6XX-1 472 494 22 4.66 3,089 30,855,800 15,180,378,200 1 184 CTTH Citatah Tbk. --U2---2 50 50 0 0.00 3 7,100 355,000 2 185 DADA Diamond Citra Propertindo Tbk. --U6---2 197 198 1 0.51 1,690 17,311,700 3,450,435,900 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 96 95 -1 -1.04 831 5,889,300 575,968,300 2 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,820 1,820 0 0.00 5 7,800 14,215,000 2 190 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 3 300 15,000 1 191 DFAM Dafam Property Indonesia Tbk. --U9---2 380 390 10 2.63 10 32,900 12,509,000 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---1 220 228 8 3.64 28 236,400 53,143,200 1 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 645 640 -5 -0.78 206 588,200 375,561,500 2 196 DKFT Central Omega Resources Tbk. --M2---2 92 93 1 1.09 147 1,171,900 108,620,300 2 197 DLTA Delta Djakarta Tbk. --U5---1 4,090 4,090 0 0.00 14 8,700 35,657,000 1 198 DMAS Puradelta Lestari Tbk. XDM6K--1 130 139 9 6.92 5,502 118,150,600 16,146,889,400 1 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 89 83 -6 -6.74 586 7,140,800 600,511,700 2 200 DMND Diamond Food Indonesia Tbk. --U5---1 950 955 5 0.53 27 17,200 16,361,000 1 201 DNAR Bank Oke Indonesia Tbk. --U8---1 188 175 -13 -6.91 1 100 17,500 1 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,530 3,530 0 0.00 4 600 2,108,000 2 203 DOID Delta Dunia Makmur Tbk. --M2---1 125 128 3 2.40 937 25,907,800 3,326,394,000 1 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 182 210 28 15.38 1 100 21,000 1 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 98 92 -6 -6.12 12 17,300 1,653,200 1 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 73 71 -2 -2.74 67 128,400 9,093,400 1 207 DSNG Dharma Satya Nusantara Tbk. --M1---1 318 316 -2 -0.63 35 630,400 200,881,400 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---1 398 404 6 1.51 23 18,600 7,343,000 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 18 14,900 32,036,000 1 212 DWGL Dwi Guna Laksana Tbk. --U9---2 230 230 0 0.00 12 5,500 1,211,200 2 213 DYAN Dyandra Media International Tbk. --M9---1 50 50 0 0.00 4 3,400 170,000 1 214 EAST Eastparc Hotel Tbk. --M9---2 50 52 2 4.00 740 8,343,300 453,323,500 2 215 ECII Electronic City Indonesia Tbk. --U9---2 655 655 0 0.00 6 10,100 6,615,000 2 216 EKAD Ekadharma International Tbk. --U3---1 890 900 10 1.12 67 81,300 73,105,000 1 217 ELSA Elnusa Tbk. --M2K--1 206 206 0 0.00 2,008 38,181,400 7,997,808,800 1 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 4 400 20,000 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 4,350 4,370 20 0.46 4 500 2,176,000 1 221 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 44 1,061,500 53,075,000 2 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 103 101 -2 -1.94 2,488 37,372,600 3,890,350,100 2 223 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,720 1,755 35 2.03 17 12,900 22,083,500 2 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,200 1,170 -30 -2.50 6,839 28,715,200 34,295,111,500 1 225 ERTX Eratex Djaja Tbk. --U4---2 127 121 -6 -4.72 5 600 74,500 2 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 143 159 16 11.19 196 2,051,500 318,032,000 2 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 138 142 4 2.90 189 673,400 95,532,300 1 228 ESTA Esta Multi Usaha Tbk. --U9---2 83 112 29 34.94 944 7,938,100 856,002,800 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 7 100,200 5,010,000 1 231 EXCL XL Axiata Tbk. --M7BX-1 2,510 2,480 -30 -1.20 5,084 22,573,900 56,246,462,000 1 232 FAST Fast Food Indonesia Tbk. --U9---2 1,000 1,010 10 1.00 16 103,700 105,267,500 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---1 153 154 1 0.65 1,990 7,865,600 1,199,764,600 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---2 131 122 -9 -6.87 297 1,606,200 196,357,100 2 237 FISH FKS Multi Agro Tbk. --U9---2 2,660 2,750 90 3.38 1 100 275,000 2 238 FITT Hotel Fitra International Tbk. --U9---2 55 55 0 0.00 1 100 5,500 2 239 FMII Fortune Mate Indonesia Tbk --U6---2 680 680 0 0.00 0 0 0 2 240 FOOD Sentra Food Indonesia Tbk. --U5---2 85 85 0 0.00 45 267,600 22,837,300 2 241 FORU Fortune Indonesia Tbk --U9---2 81 81 0 0.00 0 0 0 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 83 83 0 0.00 73 326,100 27,189,700 2 244 FREN Smartfren Telecom Tbk. --U7---1 100 99 -1 -1.00 2,722 69,786,300 6,996,208,300 1 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 104 104 0 0.00 1 100 10,400 2 246 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 0 0 0 1 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 52 51 -1 -1.92 20 226,000 11,544,600 2 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,495 1,495 0 0.00 1 200 299,000 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 49,425 49,300 -125 -0.25 3,414 1,049,100 52,073,500,000 1 252 GGRP Gunung Raja Paksi Tbk. --U3---2 292 290 -2 -0.68 18 33,500 9,722,800 2 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,285 1,320 35 2.72 3 1,900 2,508,000 1 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 228 222 -6 -2.63 3,294 36,781,800 8,377,972,600 1 255 GJTL Gajah Tunggal Tbk. --M4---1 350 382 32 9.14 2,334 18,290,100 6,869,284,400 1 256 GLOB Global Teleshop Tbk. --U9---2 238 250 12 5.04 2 1,100 276,000 2 257 GLVA Galva Technologies Tbk. --U9---2 258 258 0 0.00 14 158,900 40,514,600 2 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 75 77 2 2.67 179 1,371,200 105,816,500 1 259 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 17,000 0 0.00 0 0 0 2 260 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 181 181 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 1,245 1,235 -10 -0.80 65 98,100 122,494,000 1 263 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 0 0.00 1 100 5,000 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 79 75 -4 -5.06 13 7,700 584,100 2 267 GWSA Greenwood Sejahtera Tbk. --U6---1 85 86 1 1.18 9 11,500 971,100 1 268 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 3 1,200 60,000 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---1 452 440 -12 -2.65 3 1,000 440,000 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 2,990 90 3.10 266 3,176,400 9,385,558,000 1 274 HELI Jaya Trishindo Tbk. --U7---2 190 178 -12 -6.32 2 500 89,800 2 275 HERO Hero Supermarket Tbk. --U9---1 940 930 -10 -1.06 6 1,300 1,238,000 1 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,550 2,630 80 3.14 53 96,200 252,181,000 1 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 535 535 0 0.00 2 10,200 5,457,000 1 278 HKMU HK Metals Utama Tbk. --U9---1 69 70 1 1.45 740 15,813,200 1,107,460,200 1 279 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,865 1,835 -30 -1.61 8,604 64,559,900 121,744,707,500 1 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 675 680 5 0.74 1,830 39,214,300 26,731,272,500 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 74 -5 -6.33 14 9,100 675,000 1 283 HRME Menteng Heritage Realty Tbk. --U9---2 230 214 -16 -6.96 95 164,400 35,181,600 2 284 HRTA Hartadinata Abadi Tbk. --M5---1 228 240 12 5.26 156 264,700 62,683,800 1 285 HRUM Harum Energy Tbk. --M2K--1 1,265 1,270 5 0.40 43 54,700 69,555,500 1 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 4 407,100 20,355,000 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 9,900 175 1.80 3,162 6,299,300 62,295,762,500 1 290 ICON Island Concepts Indonesia Tbk. --U9---2 55 55 0 0.00 1 100 5,500 2 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 120 112 -8 -6.67 107 2,798,900 313,864,100 1 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 137 134 -3 -2.19 25 176,100 23,122,000 1 293 IFSH Ifishdeco Tbk. --U2---2 280 280 0 0.00 0 0 0 2 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 236 230 -6 -2.54 24 287,100 66,343,800 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 10 28,700 1,435,000 1 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 332 326 -6 -1.81 105 699,700 229,940,000 2 298 IKBI Sumi Indo Kabel Tbk. --U4---2 212 204 -8 -3.77 12 60,700 12,441,400 2 299 IMAS Indomobil Sukses Internasional Tbk. --M4---1 490 498 8 1.63 136 605,800 302,627,200 1 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 124 124 0 0.00 91 839,600 104,972,000 1 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,085 1,090 5 0.46 25 705,700 768,025,000 2 302 INAF Indofarma (Persero) Tbk. --U5---1 1,000 985 -15 -1.50 623 1,629,900 1,635,423,000 1 303 INAI Indal Aluminium Industry Tbk. --U3---2 364 346 -18 -4.95 2 200 69,200 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---1 398 374 -24 -6.03 7 12,700 4,749,400 1 306 INCO Vale Indonesia Tbk. --M2XX-1 2,900 2,950 50 1.72 2,728 11,335,800 33,998,839,000 1 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,500 6,750 250 3.85 4,317 7,364,000 49,316,780,000 1 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 75 76 1 1.33 36 56,900 4,203,800 2 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,200 2,160 -40 -1.82 33 9,000 19,470,000 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 2 200 10,000 2 312 INDY Indika Energy Tbk. XDM2K--1 680 690 10 1.47 1,123 4,418,800 3,085,135,500 1 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,000 5,000 0 0.00 2,289 3,859,100 19,613,657,000 1 314 INOV Inocycle Technology Group Tbk. --M3---2 298 306 8 2.68 2 200 61,600 2 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 0 0.00 19 185,600 9,280,000 1 316 INPP Indonesian Paradise Property Tbk. --U9---2 705 715 10 1.42 18 8,100 5,690,500 2 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,550 3,450 -100 -2.82 41 625,700 2,199,142,000 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---2 278 270 -8 -2.88 2 1,200 324,000 2 320 INTD Inter Delta Tbk --U9---2 236 248 12 5.08 1 100 24,800 2 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,800 10,700 -100 -0.93 2,903 1,734,000 18,706,397,500 1 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 310 312 2 0.65 681 3,665,200 1,169,670,200 2 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 171 178 7 4.09 32 46,000 8,022,300 2 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 61 61 0 0.00 17 151,800 9,207,500 1 325 IPTV MNC Vision Networks Tbk. --U9---1 392 386 -6 -1.53 12,398 13,610,500 5,318,029,000 1 326 IRRA Itama Ranoraya Tbk. --U9---2 545 550 5 0.92 295 3,888,500 2,124,459,500 2 327 ISAT Indosat Tbk. --M7K--1 2,030 2,000 -30 -1.48 2,016 5,322,900 10,849,864,000 1 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 122 118 -4 -3.28 529 4,759,700 575,598,400 1 329 ITIC Indonesian Tobacco Tbk. --U5---2 1,860 1,910 50 2.69 2,584 1,865,600 3,689,409,000 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 7,725 7,850 125 1.62 1,700 1,368,700 10,759,002,500 1 332 JAST Jasnita Telekomindo Tbk. --U7---2 151 141 -10 -6.62 81 930,800 131,242,800 2 333 JAWA Jaya Agra Wattie Tbk. --U1---1 59 59 0 0.00 4 5,600 330,400 1 334 JAYA Armada Berjaya Trans Tbk. --U7---2 59 56 -3 -5.08 24 104,000 5,932,500 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 3 40,200 2,010,000 2 337 JIHD Jakarta International Hotels & Development Tbk. --U9---2 456 450 -6 -1.32 1 300 135,000 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---2 188 175 -13 -6.91 15 25,600 4,502,300 2 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 900 900 0 0.00 4,032 30,657,200 27,854,819,000 1 342 JRPT Jaya Real Property Tbk. --M6K--1 404 404 0 0.00 210 790,900 321,902,400 1 343 JSKY Sky Energy Indonesia Tbk. --U4---1 87 86 -1 -1.15 222 1,774,000 153,946,600 1 344 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,670 3,700 30 0.82 4,869 15,083,700 56,034,766,000 1 345 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,060 1,060 0 0.00 0 0 0 2 346 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 730 725 -5 -0.68 20 151,500 110,451,000 2 347 KAEF Kimia Farma Tbk. --M5---1 1,220 1,215 -5 -0.41 1,872 3,843,100 4,732,151,000 1 348 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 0 0.00 42 4,700 235,000 2 349 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 0 0.00 17 35,900 1,795,000 2 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 294 296 2 0.68 2,978 21,206,400 6,201,625,200 2 351 KBLI KMI Wire & Cable Tbk. --M4K--1 404 400 -4 -0.99 130 682,000 276,035,400 1 352 KBLM Kabelindo Murni Tbk. --U4---2 276 300 24 8.70 43 47,600 14,367,000 2 353 KBLV First Media Tbk. --U9---2 332 330 -2 -0.60 1 100 33,000 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---2 700 740 40 5.71 6 2,000 1,439,500 2 356 KEEN Kencana Energi Lestari Tbk. --M7---1 282 270 -12 -4.26 90 2,208,300 591,296,000 1 357 KEJU Mulia Boga Raya Tbk. --U5---2 720 710 -10 -1.39 10 3,100 2,204,000 2 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 0 0.00 3 5,100 255,000 2 359 KICI Kedaung Indah Can Tbk --U5---1 214 200 -14 -6.54 2 200 40,000 1 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 135 136 1 0.74 118 659,400 90,213,200 1 361 KINO Kino Indonesia Tbk. CDM5---1 2,650 2,650 0 0.00 866 2,336,200 6,297,034,000 1 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 210 196 -14 -6.67 7 3,700 783,600 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---1 186 194 8 4.30 13 22,300 3,871,500 1 365 KLBF Kalbe Farma Tbk. --M5BX-1 1,400 1,390 -10 -0.71 5,778 38,331,600 53,523,338,000 1 366 KMTR Kirana Megatara Tbk. --U3---2 240 228 -12 -5.00 9 30,400 7,076,200 2 367 KOBX Kobexindo Tractors Tbk. --U9---1 84 85 1 1.19 88 269,600 22,742,900 1 368 KOIN Kokoh Inti Arebama Tbk --U9---2 100 100 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---2 545 550 5 0.92 17 47,500 26,125,000 2 371 KOTA DMS Propertindo Tbk. --U6---1 466 500 34 7.30 339 4,836,000 2,212,044,300 1 372 KPAL Steadfast Marine Tbk. --U4---1 64 65 1 1.56 113 1,947,500 126,214,300 1 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 7 11,500 575,000 2 374 KPIG MNC Land Tbk. --M9---2 112 113 1 0.89 32 336,900 38,037,700 2 375 KRAH Grand Kartech Tbk. --U4---2 575 535 -40 -6.96 3 1,200 642,000 2 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 176 179 3 1.70 511 5,185,100 935,964,900 1 377 KREN Kresna Graha Investama Tbk. --U9---1 87 81 -6 -6.90 180 2,793,000 226,233,000 1 378 LAND Trimitra Propertindo Tbk. --U6---2 190 256 66 34.74 89 727,000 164,497,400 2 379 LAPD Leyand International Tbk. --U7---2 50 50 0 0.00 0 0 0 2 380 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 114 0 0.00 0 0 0 2 381 LCKM LCK Global Kedaton Tbk. --U7---2 370 370 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 2,600 2,670 70 2.69 346 852,700 2,267,126,000 1 385 LION Lion Metal Works Tbk. --U3---1 234 228 -6 -2.56 8 20,000 4,560,000 1 386 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 0 0.00 4 41,500 2,075,000 2 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 80 85 5 6.25 11 17,600 1,430,000 2 388 LMSH Lionmesh Prima Tbk. --U3---2 246 230 -16 -6.50 1 100 23,000 2 389 LPCK Lippo Cikarang Tbk --U6---1 620 640 20 3.23 164 854,300 549,495,000 1 390 LPGI Lippo General Insurance Tbk. --U8---1 3,700 3,700 0 0.00 0 0 0 1 391 LPIN Multi Prima Sejahtera Tbk --U4---2 188 189 1 0.53 3 2,500 448,400 2 392 LPKR Lippo Karawaci Tbk. --M6K--1 140 143 3 2.14 1,067 22,423,700 3,234,742,200 1 393 LPLI Star Pacific Tbk --U9---2 56 56 0 0.00 2 200 11,100 2 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,380 1,330 -50 -3.62 7,229 27,501,200 38,114,501,500 1 395 LPPS Lippo Securities Tbk. --U8---2 66 76 10 15.15 8 5,300 385,000 2 396 LRNA Eka Sari Lorena Transport Tbk. --U7---2 148 148 0 0.00 4 10,200 1,409,600 2 397 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 725 745 20 2.76 2,056 18,833,900 14,122,456,000 1 398 LTLS Lautan Luas Tbk. --U9---1 402 392 -10 -2.49 15 8,600 3,455,600 1 399 LUCK Sentral Mitra Informatika Tbk. --U9---2 294 292 -2 -0.68 196 411,600 122,289,600 2 400 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 0 0.00 0 0 0 2 401 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 0 0.00 3 5,100 255,000 2 402 MAIN Malindo Feedmill Tbk. --M3K--1 500 520 20 4.00 2,490 17,826,300 9,290,629,000 1 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 5 2,500 125,000 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 2,230 2,250 20 0.90 197 395,000 896,221,000 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--1 700 715 15 2.14 1,570 34,189,100 24,441,507,500 1 408 MARI Mahaka Radio Integra Tbk. --M9---2 134 132 -2 -1.49 75 287,200 36,254,900 2 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 346 372 26 7.51 1,109 11,656,100 4,184,312,600 1 410 MASA Multistrada Arah Sarana Tbk. --U4---1 390 392 2 0.51 3 1,000 391,800 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 1,575 1,580 5 0.32 19 25,100 39,777,500 2 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 300 302 2 0.67 102 545,700 164,162,600 1 414 MBTO Martina Berto Tbk. --U5---1 56 54 -2 -3.57 20 226,800 12,771,600 1 415 MCAS M Cash Integrasi Tbk. --U9---2 645 660 15 2.33 1,202 4,359,800 3,074,874,500 2 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 114 115 1 0.88 125 2,430,100 279,563,000 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 1,395 1,345 -50 -3.58 4,306 73,429,100 100,503,360,000 2 419 MDKI Emdeki Utama Tbk. XDU3---2 130 128 -2 -1.54 45 17,100 2,260,300 2 420 MDLN Modernland Realty Tbk. --M6---1 50 50 0 0.00 124 4,482,300 224,115,000 1 421 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 2 100,100 5,005,000 1 422 MEDC Medco Energi Internasional Tbk. --M2K--1 486 482 -4 -0.82 3,811 65,283,300 32,252,370,300 1 423 MEGA Bank Mega Tbk. --U8---1 6,100 6,100 0 0.00 9 6,900 42,090,000 1 424 MERK Merck Tbk. --U5---2 2,000 2,150 150 7.50 31 15,400 31,390,000 2 425 META Nusantara Infrastructure Tbk. --U7---1 90 92 2 2.22 20 83,700 7,486,500 1 426 MFIN Mandala Multifinance Tbk. --U8---2 880 870 -10 -1.14 16 32,000 27,840,000 2 427 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 490 500 10 2.04 3 500 245,200 2 428 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 429 MGRO Mahkota Group Tbk. --M1K--1 700 700 0 0.00 243 2,013,900 1,435,357,000 1 430 MICE Multi Indocitra Tbk. --U9---2 290 316 26 8.97 9 9,200 2,846,200 2 431 MIDI Midi Utama Indonesia Tbk. --U9---2 1,400 1,400 0 0.00 1 10,000 14,000,000 2 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,450 2,320 -130 -5.31 2,279 2,908,500 6,850,596,000 1 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 12 7,100 355,000 2 434 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 1 100 5,000 2 435 MITI Mitra Investindo Tbk. --U2---2 51 51 0 0.00 0 0 0 2 436 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 0 0.00 1 100 5,000 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 30 51,600 508,345,000 1 439 MLIA Mulia Industrindo Tbk --U3---2 496 496 0 0.00 278 7,735,800 3,842,205,200 2 440 MLPL Multipolar Tbk. --M9---1 50 51 1 2.00 44 1,410,800 70,545,600 1 441 MLPT Multipolar Technology Tbk. --U9---1 408 416 8 1.96 17 48,000 20,097,400 1 442 MMLP Mega Manunggal Property Tbk. --M6---2 136 135 -1 -0.74 20 44,200 6,051,000 2 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 900 875 -25 -2.78 8,877 68,563,900 60,754,511,500 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---1 550 570 20 3.64 798 5,826,100 3,311,827,000 1 446 MPOW Megapower Makmur Tbk. --U7---2 66 62 -4 -6.06 43 146,600 9,099,800 2 447 MPPA Matahari Putra Prima Tbk. --U9---1 109 110 1 0.92 83 265,300 29,304,300 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---1 120 120 0 0.00 18 91,500 11,050,700 1 450 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,950 6,950 0 0.00 0 0 0 2 451 MSIN MNC Studios International Tbk. --M9---2 310 312 2 0.65 59 130,800 40,475,800 2 452 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,000 0 0.00 0 0 0 1 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,190 1,200 10 0.84 249 983,800 1,176,764,000 1 454 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 455 MTLA Metropolitan Land Tbk. --U6---1 386 386 0 0.00 0 0 0 1 456 MTPS Meta Epsi Tbk. --U7---2 152 159 7 4.61 48 60,300 8,909,400 2 457 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 0 0 0 2 458 MTSM Metro Realty Tbk. --U6---2 176 176 0 0.00 0 0 0 2 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 50 0 0.00 22 534,800 26,930,500 2 460 MYOH Samindo Resources Tbk. --U2---1 1,020 1,015 -5 -0.49 17 20,700 21,025,500 1 461 MYOR Mayora Indah Tbk. --M5KB-1 2,140 2,140 0 0.00 950 2,074,100 4,428,717,000 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 53 3 6.00 2 200 10,600 1 465 NASA Ayana Land International Tbk. --U9---2 196 195 -1 -0.51 15 8,700 1,710,300 2 466 NATO Nusantara Properti Internasional Tbk. --U9---2 555 645 90 16.22 586 1,097,000 627,092,000 2 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 142 142 0 0.00 0 0 0 2 468 NFCX NFC Indonesia Tbk. --U9---2 1,400 1,400 0 0.00 0 0 0 2 469 NICK Charnic Capital Tbk. --U9---2 334 334 0 0.00 0 0 0 2 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 410 414 4 0.98 247 652,800 271,527,600 1 471 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 472 NIRO City Retail Developments Tbk. --U6---2 144 144 0 0.00 17 34,660,000 4,991,040,000 2 473 NISP Bank OCBC NISP Tbk. --U8---1 705 685 -20 -2.84 37 240,700 165,076,000 1 474 NOBU Bank Nationalnobu Tbk. --U8---1 755 755 0 0.00 0 0 0 1 475 NRCA Nusa Raya Cipta Tbk. --U6---1 328 332 4 1.22 52 136,700 45,080,800 1 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 2 200 10,000 2 477 NZIA Nusantara Almazia Tbk. --U6---1 159 148 -11 -6.92 42 54,500 8,097,500 1 478 OASA Protech Mitra Perkasa Tbk. --U7---2 334 380 46 13.77 5 500 185,400 2 479 OCAP Onix Capital Tbk. --U9---2 198 185 -13 -6.57 7 20,200 3,999,300 2 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 77 80 3 3.90 270 5,783,700 464,570,300 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 89 89 0 0.00 41 281,700 25,071,900 2 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 6 1,900 95,000 1 484 PALM Provident Agro Tbk. --U1---2 171 198 27 15.79 21 45,300 8,809,900 2 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 69 66 -3 -4.35 359 2,851,700 191,198,300 1 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 69 74 5 7.25 10 8,800 578,500 2 487 PANR Panorama Sentrawisata Tbk. --U9---1 79 78 -1 -1.27 1,688 22,759,300 1,929,534,000 1 488 PANS Panin Sekuritas Tbk. --U8---1 730 735 5 0.68 42 261,400 192,070,500 1 489 PBID Panca Budi Idaman Tbk. --U3---1 905 905 0 0.00 6 4,800 4,342,000 1 490 PBRX Pan Brothers Tbk. --M4---1 212 220 8 3.77 211 1,210,300 259,817,400 1 491 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 750 0 0.00 0 0 0 1 492 PCAR Prima Cakrawala Abadi Tbk. --U5---2 220 206 -14 -6.36 6 900 188,000 2 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 410 410 0 0.00 10 2,300 897,400 2 494 PEGE Panca Global Kapital Tbk. --U9---2 172 172 0 0.00 0 0 0 2 495 PEHA Phapros Tbk. --U5---2 1,025 1,000 -25 -2.44 59 133,000 132,551,500 2 496 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 835 840 5 0.60 7,344 117,706,600 100,058,935,500 1 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 91 93 2 2.20 1 200 18,600 3 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 320 298 -22 -6.88 3 400 121,000 2 499 PICO Pelangi Indah Canindo Tbk --U3---2 173 165 -8 -4.62 55 182,500 30,050,500 2 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 416 420 4 0.96 38 147,400 62,590,400 1 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 1 100 5,000 2 502 PLAS Polaris Investama Tbk --U9---2 50 50 0 0.00 0 0 0 2 503 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,190 2,150 -40 -1.83 14 5,700 12,204,000 1 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 128 127 -1 -0.78 13 23,400 2,973,500 2 505 PNBN Bank Pan Indonesia Tbk --M8K--1 680 685 5 0.74 266 1,813,200 1,258,091,000 1 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 4 11,000 550,000 1 507 PNIN Paninvest Tbk. --U8---1 765 785 20 2.61 16 51,300 40,968,000 1 508 PNLF Panin Financial Tbk. --M8K--1 162 163 1 0.62 1,003 11,120,300 1,842,344,600 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 73 73 0 0.00 838 1,681,200 126,186,600 2 511 POLI Pollux Investasi Internasional Tbk. --U6---2 1,090 1,090 0 0.00 24 6,300 6,741,000 2 512 POLL Pollux Properti Indonesia Tbk. --U6---1 9,075 9,375 300 3.31 665 330,800 3,090,430,000 1 513 POLU Golden Flower Tbk. --U4---2 865 805 -60 -6.94 6 900 724,500 2 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 0 0.00 1 200 10,000 2 515 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 2 2,600 130,000 2 516 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 560 0 0.00 0 0 0 2 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 2 300 15,000 2 518 POWR Cikarang Listrindo Tbk. --M7---2 585 575 -10 -1.71 561 1,570,300 906,217,000 2 519 PPRE PP Presisi Tbk. --U7---1 178 183 5 2.81 2,205 22,787,700 4,063,572,300 1 520 PPRO PP Properti Tbk. --U6K--1 50 50 0 0.00 181 5,478,500 273,925,000 1 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 160 168 8 5.00 1 100 16,800 1 522 PRDA Prodia Widyahusada Tbk. XDU9---1 3,200 3,200 0 0.00 7 30,900 98,880,000 1 523 PRIM Royal Prima Tbk. --U9---2 242 242 0 0.00 13 11,100 2,666,200 2 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 199 190 -9 -4.52 2,002 30,250,300 5,841,046,000 2 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 118 113 -5 -4.24 6 2,100 234,300 2 526 PSGO Palma Serasih Tbk. --U1---2 105 105 0 0.00 6 12,400 1,302,000 2 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 0 0.00 0 0 0 2 528 PSSI Pelita Samudera Shipping Tbk. --U7---1 136 140 4 2.94 33 180,500 24,771,400 1 529 PTBA Bukit Asam Tbk. --M2BX-1 1,900 1,915 15 0.79 9,008 45,276,000 87,661,604,000 1 530 PTIS Indo Straits Tbk. --U7---1 165 165 0 0.00 5 6,000 989,700 1 531 PTPP PP (Persero) Tbk. --M6XX-1 610 640 30 4.92 4,003 37,965,100 24,258,183,500 1 532 PTPW Pratama Widya Tbk. --U7---2 805 810 5 0.62 470 2,854,600 2,318,279,500 2 533 PTRO Petrosea Tbk. XDM2---1 1,205 1,215 10 0.83 230 526,200 647,108,500 1 534 PTSN Sat Nusapersada Tbk --M4---1 159 160 1 0.63 151 1,126,100 180,165,200 1 535 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,620 3,620 0 0.00 0 0 0 2 536 PUDP Pudjiadi Prestige Tbk. --U9---1 260 242 -18 -6.92 5 600 145,200 1 537 PURA Putra Rajawali Kencana Tbk. --U7---2 77 76 -1 -1.30 28,155 42,253,700 3,258,190,700 2 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 92 93 1 1.09 243 1,085,600 101,299,800 1 539 PWON Pakuwon Jati Tbk. --M6B3-1 334 342 8 2.40 4,925 87,819,300 30,172,269,800 1 540 PYFA Pyridam Farma Tbk --U5---2 370 390 20 5.41 620 3,177,100 1,307,052,400 2 541 PZZA Sarimelati Kencana Tbk. --U9---1 700 690 -10 -1.43 248 728,600 499,620,000 1 542 RAJA Rukun Raharja Tbk. --M7---1 93 92 -1 -1.08 427 3,517,100 323,763,100 1 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 585 605 20 3.42 1,612 18,337,800 11,172,481,500 1 544 RANC Supra Boga Lestari Tbk. --U9---1 350 354 4 1.14 5 90,600 32,066,200 1 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 8 37,300 1,865,000 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 51 55 4 7.84 7,665 122,925,400 6,404,244,200 2 548 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 288 288 0 0.00 0 0 0 1 549 RICY Ricky Putra Globalindo Tbk --U4---1 100 97 -3 -3.00 38 164,300 15,570,800 1 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 206 204 -2 -0.97 2 200 40,600 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---2 422 422 0 0.00 125 411,300 173,725,600 2 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 262 256 -6 -2.29 7 22,500 5,762,200 1 554 RODA Pikko Land Development Tbk. --U6---2 50 50 0 0.00 6 65,400 3,270,000 2 555 RONY Aesler Grup Internasional Tbk. --U9---2 218 204 -14 -6.42 52 114,500 23,433,200 2 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,205 1,225 20 1.66 384 3,341,300 4,070,140,500 1 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 175 173 -2 -1.14 10 6,000 1,041,800 2 558 SAFE Steady Safe Tbk --U7---2 189 189 0 0.00 58 289,200 54,634,900 2 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 108 101 -7 -6.48 28 11,064,700 1,117,534,800 2 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 406 412 6 1.48 56 75,200 30,680,600 1 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,460 1,460 0 0.00 0 0 0 2 562 SATU Kota Satu Properti Tbk. --U6---2 50 50 0 0.00 0 0 0 2 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 113 112 -1 -0.88 727 12,420,900 1,390,524,200 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-1 835 820 -15 -1.80 2,967 24,073,800 20,186,555,500 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 95 94 -1 -1.05 16 65,700 5,980,100 1 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 940 940 0 0.00 0 0 0 1 570 SFAN Surya Fajar Capital Tbk. --U9---2 670 670 0 0.00 9 3,000 1,990,500 2 571 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,470 -30 -1.20 8 7,200 17,933,000 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---2 645 650 5 0.78 68 341,600 221,173,500 2 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,210 1,235 25 2.07 1,377 5,580,900 6,918,040,500 1 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,500 5,575 75 1.36 93 39,600 220,765,000 1 576 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 577 SIMP Salim Ivomas Pratama Tbk. --M1---1 208 210 2 0.96 382 5,470,100 1,152,075,400 1 578 SINI Singaraja Putra Tbk. --U3---2 1,145 1,095 -50 -4.37 8 11,700 12,463,500 2 579 SIPD Sierad Produce Tbk. --U3---2 1,120 1,175 55 4.91 16 13,300 15,548,500 2 580 SKBM Sekar Bumi Tbk. --U5---2 334 390 56 16.77 8 6,300 2,351,200 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---2 545 550 5 0.92 45 291,900 160,277,500 2 583 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 51 0 0.00 0 0 0 2 584 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,000 5,000 0 0.00 57 185,900 936,914,500 2 585 SMAR Smart Tbk. --U1---2 2,800 2,880 80 2.86 2 200 566,000 2 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 282 282 0 0.00 411 2,262,500 643,420,400 1 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,045 1,035 -10 -0.96 26 24,200 25,006,000 1 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 84 85 1 1.19 5 900 76,900 2 589 SMDR Samudera Indonesia Tbk. --U7---1 145 147 2 1.38 10 8,600 1,225,700 1 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,600 8,500 -100 -1.16 3,547 5,123,500 44,521,932,500 1 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 187 184 -3 -1.60 5 500 92,400 1 592 SMMA Sinarmas Multiartha Tbk. --U8---1 11,600 12,200 600 5.17 9 4,100 49,857,500 1 593 SMMT Golden Eagle Energy Tbk. --U2---2 81 80 -1 -1.23 7 14,300 1,143,900 2 594 SMRA Summarecon Agung Tbk. --M6K--1 424 424 0 0.00 2,516 27,208,500 11,870,623,200 1 595 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 596 SMSM Selamat Sempurna Tbk. --U4K--1 1,120 1,140 20 1.79 410 2,238,100 2,537,340,000 1 597 SOCI Soechi Lines Tbk. --M7---1 128 127 -1 -0.78 558 9,661,000 1,233,479,200 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---2 418 416 -2 -0.48 28 20,400 8,391,000 2 600 SOTS Satria Mega Kencana Tbk. --U9---2 195 193 -2 -1.03 5 6,000 1,163,400 2 601 SPMA Suparma Tbk. --U3---1 268 280 12 4.48 4 800 219,200 1 602 SPTO Surya Pertiwi Tbk. --M9K--2 555 525 -30 -5.41 27 189,100 103,890,000 2 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 195 191 -4 -2.05 312 1,470,900 282,089,400 2 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 122 134 12 9.84 72 294,900 39,715,200 1 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 147 148 1 0.68 954 14,342,900 2,135,382,700 1 606 SRSN Indo Acidatama Tbk --U3---1 52 52 0 0.00 86 787,700 41,360,200 1 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,870 2,860 -10 -0.35 311 569,900 1,551,078,000 2 608 SSIA Surya Semesta Internusa Tbk. --M6K--1 286 292 6 2.10 1,762 21,144,200 6,214,308,200 1 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 925 945 20 2.16 415 793,200 740,930,000 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 13 36,668,700 4,986,965,300 1 612 STTP Siantar Top Tbk. --U5---2 10,350 10,100 -250 -2.42 5 1,300 13,160,000 2 613 SUGI Sugih Energy Tbk. --U9---2 50 50 0 0.00 0 0 0 2 614 SULI SLJ Global Tbk. --U3---1 50 50 0 0.00 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 2,900 20 0.69 7 35,000 101,500,000 2 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 86 90 4 4.65 110 1,183,700 104,309,700 2 618 TALF Tunas Alfin Tbk. --U3---2 294 300 6 2.04 1 100 30,000 2 619 TAMA Lancartama Sejati Tbk. --U6---2 137 142 5 3.65 50 286,200 39,408,900 2 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 92 86 -6 -6.52 20 67,800 5,830,800 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 0 0 0 1 623 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,095 1,080 -15 -1.37 1,954 19,446,800 21,309,789,500 1 624 TBLA Tunas Baru Lampung Tbk. --M5---1 500 525 25 5.00 432 3,361,300 1,790,316,500 1 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 650 630 -20 -3.08 6 800 506,000 2 626 TCID Mandom Indonesia Tbk. XDU5---1 8,000 7,975 -25 -0.31 3 300 2,372,500 1 627 TCPI Transcoal Pacific Tbk. --U7---2 4,580 4,870 290 6.33 7,587 10,979,900 50,948,148,000 2 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 100 100 0 0.00 489 7,026,000 705,431,000 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--1 106 114 8 7.55 2,017 34,423,900 3,803,876,500 1 631 TFAS Telefast Indonesia Tbk. --U9---2 147 140 -7 -4.76 4 2,000 280,000 2 632 TFCO Tifico Fiber Indonesia Tbk. --U4---2 470 444 -26 -5.53 7 3,300 1,467,200 2 633 TGKA Tigaraksa Satria Tbk. XDU9---2 5,725 5,700 -25 -0.44 9 1,400 8,010,000 2 634 TGRA Terregra Asia Energy Tbk. --U7---1 66 68 2 3.03 200 1,507,400 100,379,500 1 635 TIFA Tifa Finance Tbk. --U8---2 195 195 0 0.00 0 0 0 2 636 TINS Timah Tbk. --M2K--1 458 462 4 0.87 1,264 17,289,100 8,083,977,800 1 637 TIRA Tira Austenite Tbk --U9---2 276 276 0 0.00 3 4,500 1,242,000 2 638 TIRT Tirta Mahakam Resources Tbk --U3---1 52 52 0 0.00 3 2,000 104,300 1 639 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,160 4,060 -100 -2.40 6,773 10,852,300 45,617,350,000 1 640 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,220 3,270 50 1.55 13,092 97,387,100 319,850,407,000 1 641 TMAS Temas Tbk. --M7---1 91 91 0 0.00 57 285,400 25,806,200 1 642 TMPO Tempo Intimedia Tbk. --U9---2 126 126 0 0.00 1 100 12,600 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 6 39,600 1,980,000 1 646 TOTL Total Bangun Persada Tbk. --M6---1 266 272 6 2.26 125 504,400 136,012,600 1 647 TOTO Surya Toto Indonesia Tbk. --U3---2 210 218 8 3.81 6 5,700 1,190,200 2 648 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 890 915 25 2.81 6,942 124,895,500 112,694,385,500 1 649 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,350 6,550 200 3.15 1,245 2,492,500 16,201,145,000 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---1 113 126 13 11.50 1 100 12,600 1 654 TRIN Perintis Triniti Properti Tbk. --U6---2 250 256 6 2.40 720 11,449,500 2,885,457,600 2 655 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 656 TRIS Trisula International Tbk. --U4---2 238 238 0 0.00 22 50,100 11,274,400 2 657 TRST Trias Sentosa Tbk. --U3---1 350 352 2 0.57 1 1,100 387,200 1 658 TRUK Guna Timur Raya Tbk. --U7---2 99 99 0 0.00 18 50,300 4,979,800 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 1,160 1,180 20 1.72 16 53,000 62,790,000 1 661 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,670 2,800 130 4.87 22 57,600 160,372,000 2 662 TURI Tunas Ridean Tbk. --U9---1 1,315 1,315 0 0.00 0 0 0 1 663 UCID Uni-Charm Indonesia Tbk. --U4---1 1,625 1,625 0 0.00 538 592,900 938,876,000 1 664 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,500 1,495 -5 -0.33 202 174,800 263,072,000 1 665 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,150 3,150 0 0.00 4 3,000 9,450,000 1 666 UNIT Nusantara Inti Corpora Tbk --U4---2 149 139 -10 -6.71 3 1,100 161,200 2 667 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 50 50 0 0.00 28 318,600 15,935,700 1 668 UNTR United Tractors Tbk. --M9BX-1 14,150 14,500 350 2.47 6,762 4,547,400 67,326,062,500 1 669 UNVR Unilever Indonesia Tbk. --M5BX-1 8,475 8,250 -225 -2.65 9,141 12,088,400 100,514,672,500 1 670 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,680 1,680 0 0.00 10 46,400 77,932,000 2 671 VICO Victoria Investama Tbk. --U8---1 84 98 14 16.67 60 22,700 2,199,800 1 672 VINS Victoria Insurance Tbk. --U8---2 110 110 0 0.00 7 1,900 212,600 2 673 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 12 4,700 235,000 1 674 VOKS Voksel Electric Tbk. --U4---1 256 240 -16 -6.25 33 126,600 30,511,600 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 67 -1 -1.47 4 600 42,100 2 677 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 148 154 6 4.05 1,175 20,997,600 3,232,700,500 1 678 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 77 79 2 2.60 151 811,400 64,346,100 1 679 WICO Wicaksana Overseas International Tbk. --U9---2 560 550 -10 -1.79 1 100 55,000 2 680 WIIM Wismilak Inti Makmur Tbk. --M5---1 114 117 3 2.63 218 1,919,300 221,783,700 1 681 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 910 965 55 6.04 6,878 53,733,700 51,332,098,500 1 682 WINS Wintermar Offshore Marine Tbk. --U7---1 65 62 -3 -4.62 68 3,010,800 184,092,500 1 683 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 187 188 1 0.53 21 54,800 10,249,900 1 684 WOOD Integra Indocabinet Tbk. --M5K--1 370 362 -8 -2.16 4,003 59,603,400 22,121,170,400 1 685 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 0 0.00 5 11,500 575,000 2 686 WSBP Waskita Beton Precast Tbk. CDM3K--1 149 152 3 2.01 2,776 63,857,800 9,810,953,800 1 687 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 575 585 10 1.74 2,849 34,467,300 20,322,896,500 1 688 WTON Wijaya Karya Beton Tbk. --M3K--1 216 218 2 0.93 1,112 12,129,800 2,699,911,600 1 689 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 3 1,800 90,000 2 690 YPAS Yanaprima Hastapersada Tbk --U3---2 488 488 0 0.00 0 0 0 2 691 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 186 189 3 1.61 1 100 18,900 2 692 ZBRA Zebra Nusantara Tbk --U9---2 50 50 0 0.00 0 0 0 2 693 ZINC Kapuas Prima Coal Tbk. --U2---2 134 140 6 4.48 1,828 181,824,300 25,186,770,300 2 694 ZONE Mega Perintis Tbk. --U4---2 412 418 6 1.46 60 203,800 84,621,200 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------