STOCK QUOTATION ------------------- DATE : Wednesday, 20 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 6,525 6,550 25 0.38 1,411 1,546,500 10,089,535,000 1 2 ABBA Mahaka Media Tbk. --U9---2 50 50 0 0.00 23 429,000 21,450,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,500 5,500 0 0.00 1 100 550,000 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 1,305 -5 -0.38 2,502 8,962,500 11,699,975,000 1 6 ACST Acset Indonusa Tbk. --U6---1 242 244 2 0.83 128 414,700 101,174,600 1 7 ADES Akasha Wira International Tbk. --U5---2 820 815 -5 -0.61 8 2,900 2,374,500 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 492 496 4 0.81 719 5,111,100 2,527,414,600 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,375 6,450 75 1.18 154 116,500 749,582,500 1 10 ADMG Polychem Indonesia Tbk --U3---1 80 83 3 3.75 320 6,124,700 498,806,900 1 11 ADRO Adaro Energy Tbk. --M2BX-1 1,005 980 -25 -2.49 5,527 41,027,400 40,683,726,500 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 460 452 -8 -1.74 41 230,100 101,803,000 2 13 AGII Aneka Gas Industri Tbk. --M3---1 404 406 2 0.50 45 244,000 98,453,200 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 121 118 -3 -2.48 2,300 29,057,800 3,493,605,600 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 119 111 -8 -6.72 26 48,300 5,430,500 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 0 0.00 1 100 5,000 2 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 180 0 0.00 0 0 0 2 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 168 0 0.00 0 0 0 1 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 0 0.00 1 100 5,000 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 2,280 2,210 -70 -3.07 2,328 15,253,800 33,554,374,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 103 98 -5 -4.85 24 21,800 2,143,200 2 23 ALDO Alkindo Naratama Tbk. --U3---2 428 428 0 0.00 2 2,300 984,400 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 3 600 163,200 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 0 0 0 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 200 200 0 0.00 5 500 98,600 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 167 170 3 1.80 11 22,700 3,859,000 2 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,260 3,200 -60 -1.84 5 3,800 12,115,000 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 2,020 1,995 -25 -1.24 15 32,100 65,611,500 2 33 AMRT Sumber Alfaria Trijaya Tbk. CDM9---1 910 910 0 0.00 60 49,600 44,700,000 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 10 97,500 4,875,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 496 478 -18 -3.63 3 300 147,400 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 525 520 -5 -0.95 3,375 41,916,400 21,776,952,500 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 93 95 2 2.15 16 101,200 9,470,000 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 940 975 35 3.72 4,187 20,690,800 19,967,174,500 2 39 APII Arita Prima Indonesia Tbk. --U9---2 198 198 0 0.00 3 300 59,400 2 40 APLI Asiaplast Industries Tbk. --U3---1 132 128 -4 -3.03 1 2,000 256,000 1 41 APLN Agung Podomoro Land Tbk. --M6K--1 97 95 -2 -2.06 449 6,240,100 599,534,800 1 42 ARGO Argo Pantes Tbk --U4---2 825 825 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. --U2---2 600 605 5 0.83 4 5,300 3,204,000 2 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,395 1,395 0 0.00 0 0 0 2 45 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. --M3---1 398 398 0 0.00 18 216,600 86,213,800 1 47 ARTA Arthavest Tbk --U9---2 438 438 0 0.00 0 0 0 2 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 0 0.00 0 0 0 1 49 ARTO Bank Artos Indonesia Tbk. --U8---2 895 895 0 0.00 13 9,800 8,794,000 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---1 700 695 -5 -0.71 30 34,200 23,168,500 1 53 ASII Astra International Tbk. --M4BX-1 3,950 3,970 20 0.51 5,398 38,965,700 153,134,130,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 100 110 10 10.00 30 45,500 5,269,200 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,095 1,085 -10 -0.91 9 11,200 12,168,000 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 444 464 20 4.50 909 13,482,000 6,174,939,000 2 57 ASRI Alam Sutera Realty Tbk. --M6---1 108 107 -1 -0.93 616 6,336,900 678,369,700 1 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,950 1,850 -100 -5.13 18 8,200 14,917,500 2 59 ASSA Adi Sarana Armada Tbk. --M7K--1 336 338 2 0.60 394 6,561,300 2,220,933,000 1 60 ATIC Anabatic Technologies Tbk. --U9---1 700 750 50 7.14 1 100 75,000 1 61 AUTO Astra Otoparts Tbk. --M4---1 750 750 0 0.00 207 542,200 405,446,000 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 0 0.00 2 200 10,000 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 1 100 5,000 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 416 412 -4 -0.96 5 20,600 8,482,400 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 51 51 0 0.00 30 187,800 9,588,800 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 925 920 -5 -0.54 3 2,100 1,926,500 2 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 0 0.00 0 0 0 1 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 3 1,100 55,000 2 69 BATA Sepatu Bata Tbk. --U4---1 590 585 -5 -0.85 10 2,100 1,228,000 1 70 BAYU Bayu Buana Tbk --U9---2 975 1,095 120 12.31 4 1,300 1,308,500 2 71 BBCA Bank Central Asia Tbk. --M8B3-1 23,400 23,825 425 1.82 15,594 23,831,600 567,063,937,500 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 69 69 0 0.00 7 7,200 496,400 2 73 BBKP Bank Bukopin Tbk. --M8---1 156 148 -8 -5.13 1,755 33,022,500 4,997,591,800 1 74 BBLD Buana Finance Tbk. --U8---2 420 420 0 0.00 0 0 0 2 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,095 0 0.00 18 819,600 896,359,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,520 3,600 80 2.27 11,976 74,301,500 263,214,436,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,370 2,480 110 4.64 35,709 394,395,900 957,884,866,000 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---2 160 162 2 1.25 560 14,417,100 2,290,461,200 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 760 770 10 1.32 3,119 35,885,200 27,506,938,500 1 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 220 220 0 0.00 11 100,500 22,110,000 1 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 175 176 1 0.57 25 102,900 17,955,400 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 4 110,200 5,510,000 2 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,340 2,390 50 2.14 313 730,100 1,726,769,000 1 86 BEEF Estika Tata Tiara Tbk. --M1---2 212 214 2 0.94 160 517,000 110,560,800 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 11 7,600 380,000 2 88 BELL Trisula Textile Industries Tbk. --U4---2 705 705 0 0.00 8 3,700 2,600,500 2 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 242 240 -2 -0.83 76 800,800 191,559,000 2 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 100 95 -5 -5.00 1,587 41,833,700 4,017,886,500 1 91 BFIN BFI Finance Indonesia Tbk. --M8---2 290 282 -8 -2.76 173 1,827,500 521,302,800 2 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 2 600 30,000 2 93 BHAT Bhakti Multi Artha Tbk. --U8---2 370 370 0 0.00 2,174 119,264,100 44,292,634,800 2 94 BHIT MNC Investama Tbk. --M9---1 50 50 0 0.00 14 27,200 1,360,000 1 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 198 185 -13 -6.57 4 1,700 314,500 2 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 0 0.00 0 0 0 2 97 BINA Bank Ina Perdana Tbk. --U8---1 1,000 985 -15 -1.50 14 104,300 101,683,500 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 0 0 0 2 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 2 1,800 90,000 2 100 BIRD Blue Bird Tbk. --M7---1 810 845 35 4.32 550 1,949,000 1,645,795,000 1 101 BISI BISI International Tbk. --U1---1 880 875 -5 -0.57 34 20,200 17,546,500 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 695 690 -5 -0.72 1,055 4,981,600 3,430,317,000 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 484 486 2 0.41 855 3,073,800 1,488,353,000 1 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 0 0.00 5 3,500 175,000 2 105 BKSL Sentul City Tbk. --U6K--1 50 50 0 0.00 20 27,700 1,385,000 1 106 BKSW Bank QNB Indonesia Tbk. --U8---2 66 65 -1 -1.52 12 24,000 1,505,500 2 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 2 300 15,000 1 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 3,250 0 0.00 0 0 0 2 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 496 486 -10 -2.02 149 184,000 90,314,800 2 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 290 300 10 3.45 11 2,000 594,400 2 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 3,860 4,070 210 5.44 13,894 118,822,200 474,584,043,000 1 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 51 51 0 0.00 11 37,400 1,917,900 1 113 BMTR Global Mediacom Tbk. --M9K--1 188 191 3 1.60 929 10,336,400 1,963,416,600 1 114 BNBA Bank Bumi Arta Tbk. --U8---1 284 288 4 1.41 7 25,500 7,254,000 1 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 3 300 15,000 2 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 620 620 0 0.00 373 1,736,200 1,069,477,500 1 117 BNII Bank Maybank Indonesia Tbk. --U8---1 144 148 4 2.78 149 1,096,800 162,405,100 1 118 BNLI Bank Permata Tbk. --M8K--1 1,260 1,275 15 1.19 1,690 37,964,500 48,389,981,000 1 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,465 1,475 10 0.68 2,701 53,663,000 79,249,933,500 2 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 149 155 6 4.03 47 68,800 10,401,200 2 121 BOLT Garuda Metalindo Tbk. --U4---2 665 665 0 0.00 1 11,000 7,315,000 2 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 76 74 -2 -2.63 273 1,816,400 134,849,400 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 84 84 0 0.00 2 300 25,200 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---1 288 288 0 0.00 12,280 187,438,000 55,143,272,400 1 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 12 220,000 11,000,000 2 129 BRNA Berlina Tbk. --U3---2 1,075 1,075 0 0.00 0 0 0 2 130 BRPT Barito Pacific Tbk. --M3XX-1 1,170 1,225 55 4.70 7,852 63,012,700 77,141,740,000 1 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 625 605 -20 -3.20 2,647 25,887,200 15,754,748,500 1 132 BSIM Bank Sinarmas Tbk. --U8---1 468 476 8 1.71 9 2,700 1,267,400 1 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,290 1,200 -90 -6.98 18 5,900 7,141,500 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 1 100 5,000 2 136 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. --U3---2 154 145 -9 -5.84 3 700 106,500 2 138 BTPN Bank BTPN Tbk. --U8---1 1,825 1,815 -10 -0.55 38 34,600 62,961,500 1 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,410 2,330 -80 -3.32 8,012 25,005,700 58,669,317,000 1 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 89 87 -2 -2.25 91 410,200 34,872,500 1 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,000 1,030 30 3.00 11 2,600 2,635,000 2 142 BULL Buana Lintas Lautan Tbk. --M7---1 224 218 -6 -2.68 2,356 99,622,300 22,333,354,400 1 143 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 153 22,613,200 1,130,660,000 2 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 54 55 1 1.85 12 28,500 1,565,400 2 145 BVIC Bank Victoria International Tbk. --U8---1 64 67 3 4.69 72 185,600 12,128,300 1 146 BWPT Eagle High Plantations Tbk. --U1---1 78 76 -2 -2.56 305 5,620,400 431,828,800 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 3,200 160,000 2 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 198 200 2 1.01 161 349,800 69,275,200 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---2 308 304 -4 -1.30 912 9,774,800 2,981,679,800 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 0 0.00 13 32,400 1,620,000 1 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 0 0.00 4 10,900 4,192,800 2 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 426 438 12 2.82 849 9,144,600 3,923,798,400 3 155 CASS Cardig Aero Services Tbk. --U7---2 266 248 -18 -6.77 18 38,900 9,649,000 2 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 117 109 -8 -6.84 237 818,600 97,962,200 2 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 244 246 2 0.82 29 122,900 29,993,200 2 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,700 1,690 -10 -0.59 47 72,300 119,891,500 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 53 53 0 0.00 32 549,000 29,297,800 2 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 168 170 2 1.19 185 673,300 114,773,300 1 161 CINT Chitose Internasional Tbk. XDU5---2 270 270 0 0.00 8 31,000 8,243,600 2 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 1,725 75 4.55 4 5,400 8,940,000 2 163 CITY Natura City Developments Tbk. --U6---1 54 54 0 0.00 0 0 0 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 1,800 1,795 -5 -0.28 3 700 1,257,500 2 166 CLEO Sariguna Primatirta Tbk. --M5K--1 464 458 -6 -1.29 791 6,095,300 2,799,191,200 1 167 CLPI Colorpak Indonesia Tbk. --U9---2 655 655 0 0.00 3 300 202,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 1,400 0 0.00 2 2,100 2,940,000 1 169 CMPP AirAsia Indonesia Tbk. --U7---2 184 184 0 0.00 0 0 0 2 170 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 0 0.00 4 1,900 95,000 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---2 800 800 0 0.00 2 600 480,000 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 4,910 4,690 -220 -4.48 4,926 14,297,300 67,336,695,000 1 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 1 10,000 500,000 2 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 1 100 5,000 1 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 0 0.00 2 200,000 70,000,000 1 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 3 1,200 60,000 2 180 CSMI Cipta Selera Murni Tbk. --U9---2 179 179 0 0.00 28 166,600 29,520,600 2 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 250 254 4 1.60 208 1,680,300 406,678,000 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-1 494 490 -4 -0.81 1,248 6,753,200 3,284,495,600 1 184 CTTH Citatah Tbk. --U2---2 50 50 0 0.00 7 7,300 365,000 2 185 DADA Diamond Citra Propertindo Tbk. --U6---2 198 197 -1 -0.51 1,640 17,156,100 3,397,598,800 2 186 DART Duta Anggada Realty Tbk. --U6---1 278 260 -18 -6.47 1 10,000 2,600,000 1 187 DAYA Duta Intidaya Tbk. --U9---2 600 600 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. --U7---2 95 95 0 0.00 530 1,713,200 160,423,300 2 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,820 1,820 0 0.00 0 0 0 2 190 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 2 200 10,000 1 191 DFAM Dafam Property Indonesia Tbk. --U9---2 390 390 0 0.00 2 2,500 975,000 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 0 0.00 0 0 0 2 194 DILD Intiland Development Tbk. --U6---1 228 222 -6 -2.63 12 20,900 4,644,000 1 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 640 600 -40 -6.25 94 637,800 384,432,500 2 196 DKFT Central Omega Resources Tbk. --M2---2 93 91 -2 -2.15 125 1,711,200 155,665,300 2 197 DLTA Delta Djakarta Tbk. --U5---1 4,090 4,140 50 1.22 18 9,000 36,939,000 1 198 DMAS Puradelta Lestari Tbk. --M6K--1 139 137 -2 -1.44 8,603 178,396,900 25,515,512,100 1 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 83 78 -5 -6.02 265 3,356,300 262,952,800 2 200 DMND Diamond Food Indonesia Tbk. --U5---1 955 960 5 0.52 12 6,400 6,157,000 1 201 DNAR Bank Oke Indonesia Tbk. --U8---1 175 175 0 0.00 0 0 0 1 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,530 3,550 20 0.57 4 600 2,128,000 2 203 DOID Delta Dunia Makmur Tbk. --M2---1 128 122 -6 -4.69 903 18,630,600 2,277,314,400 1 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 210 218 8 3.81 3 400 87,200 1 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 92 89 -3 -3.26 3 600 58,400 1 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 71 72 1 1.41 147 590,400 41,095,100 1 207 DSNG Dharma Satya Nusantara Tbk. --M1---1 316 316 0 0.00 38 900,900 286,424,800 1 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 20,975 -275 -1.29 2 200 4,197,500 1 209 DUCK Jaya Bersama Indo Tbk. --U9---1 404 400 -4 -0.99 48 3,237,600 1,299,840,600 1 210 DUTI Duta Pertiwi Tbk --U6---2 4,750 4,740 -10 -0.21 5 500 2,324,000 2 211 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,170 2,160 -10 -0.46 18 51,300 111,342,000 1 212 DWGL Dwi Guna Laksana Tbk. --U9---2 230 220 -10 -4.35 42 26,700 6,625,400 2 213 DYAN Dyandra Media International Tbk. --M9---1 50 50 0 0.00 5 19,200 960,000 1 214 EAST Eastparc Hotel Tbk. --M9---2 52 52 0 0.00 212 1,862,400 96,636,800 2 215 ECII Electronic City Indonesia Tbk. --U9---2 655 655 0 0.00 6 14,700 9,545,000 2 216 EKAD Ekadharma International Tbk. --U3---1 900 900 0 0.00 48 42,800 38,548,000 1 217 ELSA Elnusa Tbk. --M2K--1 206 202 -4 -1.94 1,010 19,627,700 3,979,589,600 1 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 219 EMDE Megapolitan Developments Tbk. --U6---2 202 202 0 0.00 0 0 0 2 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,370 4,320 -50 -1.14 1 100 432,000 1 221 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 6 3,400 170,000 2 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 101 96 -5 -4.95 2,602 48,784,000 4,811,653,900 2 223 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,755 1,765 10 0.57 8 4,200 7,168,500 2 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,170 1,135 -35 -2.99 2,977 8,973,900 10,278,839,000 1 225 ERTX Eratex Djaja Tbk. --U4---2 121 120 -1 -0.83 8 14,600 1,654,200 2 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 159 158 -1 -0.63 5 4,400 695,200 2 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 142 147 5 3.52 189 466,800 67,605,900 1 228 ESTA Esta Multi Usaha Tbk. --U9---2 112 105 -7 -6.25 122 857,700 97,305,000 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 16 311,500 16,230,600 1 231 EXCL XL Axiata Tbk. --M7BX-1 2,480 2,400 -80 -3.23 3,097 15,726,700 37,924,375,000 1 232 FAST Fast Food Indonesia Tbk. --U9---2 1,010 1,010 0 0.00 4 900 909,000 2 233 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 6,850 0 0.00 0 0 0 1 234 FILM MD Pictures Tbk. --U9---1 154 160 6 3.90 462 4,804,200 755,731,600 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---2 122 118 -4 -3.28 2,672 17,076,700 2,080,302,300 2 237 FISH FKS Multi Agro Tbk. --U9---2 2,750 2,750 0 0.00 0 0 0 2 238 FITT Hotel Fitra International Tbk. --U9---2 55 55 0 0.00 4 600 33,600 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 20 29,500 2,543,900 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 81 -2 -2.41 52 195,300 16,074,100 2 244 FREN Smartfren Telecom Tbk. --U7---1 99 97 -2 -2.02 5,825 56,449,800 5,463,668,100 1 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 104 104 0 0.00 5 20,600 2,060,800 2 246 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 51 51 0 0.00 15 33,100 1,705,500 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 49,300 47,525 -1,775 -3.60 3,465 1,132,700 53,896,737,500 1 252 GGRP Gunung Raja Paksi Tbk. --U3---2 290 270 -20 -6.90 8 9,000 2,570,000 2 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,320 1,400 80 6.06 1 200 280,000 1 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 222 222 0 0.00 1,660 14,357,900 3,181,817,400 1 255 GJTL Gajah Tunggal Tbk. --M4---1 382 366 -16 -4.19 4,369 39,066,900 14,970,401,000 1 256 GLOB Global Teleshop Tbk. --U9---2 250 246 -4 -1.60 3 3,400 837,800 2 257 GLVA Galva Technologies Tbk. --U9---2 258 250 -8 -3.10 16 251,700 62,520,000 2 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 77 76 -1 -1.30 137 4,862,800 371,750,200 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 1,235 1,230 -5 -0.40 36 38,700 47,850,500 1 263 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 0 0.00 4 42,200 2,110,000 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 78 3 4.00 10 60,300 4,702,900 2 267 GWSA Greenwood Sejahtera Tbk. --U6---1 86 84 -2 -2.33 8 28,700 2,411,500 1 268 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 0 0 0 1 269 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 270 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 160 0 0.00 0 0 0 1 271 HDIT Hensel Davest Indonesia Tbk. --U9---1 440 450 10 2.27 9 2,500 1,125,000 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 2,990 3,010 20 0.67 109 338,200 1,011,761,000 1 274 HELI Jaya Trishindo Tbk. --U7---2 178 173 -5 -2.81 6 4,200 728,900 2 275 HERO Hero Supermarket Tbk. --U9---1 930 910 -20 -2.15 9 5,800 5,610,000 1 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,630 2,660 30 1.14 45 305,500 793,806,000 1 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 535 535 0 0.00 5 11,300 6,042,000 1 278 HKMU HK Metals Utama Tbk. --U9---1 70 69 -1 -1.43 908 46,802,900 3,303,144,500 1 279 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,835 1,770 -65 -3.54 7,389 48,414,600 86,339,341,000 1 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 680 675 -5 -0.74 911 11,518,500 7,834,597,000 1 281 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 0 0.00 0 0 0 2 282 HOTL Saraswati Griya Lestari Tbk. --U9---1 74 79 5 6.76 13 5,800 428,200 1 283 HRME Menteng Heritage Realty Tbk. --U9---2 214 200 -14 -6.54 16 8,200 1,640,000 2 284 HRTA Hartadinata Abadi Tbk. --M5---1 240 234 -6 -2.50 188 266,800 64,275,600 1 285 HRUM Harum Energy Tbk. --M2K--1 1,270 1,250 -20 -1.57 43 71,200 89,231,500 1 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 3 600 30,000 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 9,900 9,600 -300 -3.03 5,183 11,973,600 115,365,407,500 1 290 ICON Island Concepts Indonesia Tbk. --U9---2 55 55 0 0.00 0 0 0 2 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 112 113 1 0.89 58 340,200 37,054,700 1 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 134 135 1 0.75 21 28,500 3,842,900 1 293 IFSH Ifishdeco Tbk. --U2---2 280 280 0 0.00 0 0 0 2 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 230 232 2 0.87 24 368,800 85,718,000 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 3,200 160,000 1 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 326 324 -2 -0.61 144 916,700 299,987,400 2 298 IKBI Sumi Indo Kabel Tbk. --U4---2 204 208 4 1.96 3 23,000 4,738,200 2 299 IMAS Indomobil Sukses Internasional Tbk. --M4---1 498 498 0 0.00 48 113,600 56,294,000 1 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 124 125 1 0.81 47 792,700 98,662,700 1 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,090 1,090 0 0.00 24 637,500 691,756,000 2 302 INAF Indofarma (Persero) Tbk. --U5---1 985 945 -40 -4.06 761 1,987,700 1,896,240,000 1 303 INAI Indal Aluminium Industry Tbk. --U3---2 346 368 22 6.36 8 1,700 604,800 2 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 12 2,700 135,000 2 305 INCI Intanwijaya Internasional Tbk --U3---1 374 404 30 8.02 2 500 193,000 1 306 INCO Vale Indonesia Tbk. --M2XX-1 2,950 2,960 10 0.34 1,289 4,350,500 12,799,487,000 1 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,750 6,425 -325 -4.81 8,185 14,400,700 92,710,125,000 1 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 76 78 2 2.63 39 66,100 5,059,000 2 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,160 2,120 -40 -1.85 10 1,400 2,976,000 1 310 INDS Indospring Tbk. --M4---1 1,830 1,825 -5 -0.27 3 300 557,500 1 311 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 1 1,100 55,000 2 312 INDY Indika Energy Tbk. XDM2K--1 690 690 0 0.00 1,315 1,957,000 1,349,001,500 1 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,000 4,890 -110 -2.20 2,194 4,750,900 23,378,722,000 1 314 INOV Inocycle Technology Group Tbk. --M3---2 306 320 14 4.58 35 801,500 256,449,800 2 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 1 2.00 12 43,900 2,195,200 1 316 INPP Indonesian Paradise Property Tbk. --U9---2 715 710 -5 -0.70 19 70,800 49,848,000 2 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,450 3,460 10 0.29 46 943,700 3,277,045,000 2 318 INRU Toba Pulp Lestari Tbk. --U3---2 870 870 0 0.00 1 200 174,000 2 319 INTA Intraco Penta Tbk. --U9---2 270 270 0 0.00 0 0 0 2 320 INTD Inter Delta Tbk --U9---2 248 248 0 0.00 0 0 0 2 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,700 10,775 75 0.70 2,455 1,945,000 20,861,322,500 1 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 312 318 6 1.92 231 1,524,500 479,379,600 2 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 178 175 -3 -1.69 11 6,000 1,066,600 2 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 61 61 0 0.00 5 178,100 10,867,200 1 325 IPTV MNC Vision Networks Tbk. --U9---1 386 386 0 0.00 11,455 14,853,800 5,750,655,400 1 326 IRRA Itama Ranoraya Tbk. --U9---2 550 550 0 0.00 210 2,380,500 1,289,673,500 2 327 ISAT Indosat Tbk. --M7K--1 2,000 1,975 -25 -1.25 1,273 2,048,000 4,076,121,500 1 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 118 111 -7 -5.93 955 12,629,100 1,425,894,500 1 329 ITIC Indonesian Tobacco Tbk. --U5---2 1,910 1,810 -100 -5.24 2,639 2,045,400 3,992,613,000 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 7,850 7,675 -175 -2.23 1,571 952,900 7,333,412,500 1 332 JAST Jasnita Telekomindo Tbk. --U7---2 141 132 -9 -6.38 178 2,808,500 370,722,000 2 333 JAWA Jaya Agra Wattie Tbk. --U1---1 59 61 2 3.39 11 8,600 531,000 1 334 JAYA Armada Berjaya Trans Tbk. --U7---2 56 56 0 0.00 15 2,200 127,800 2 335 JECC Jembo Cable Company Tbk. --U4---2 6,950 6,950 0 0.00 0 0 0 2 336 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 0 0.00 0 0 0 2 337 JIHD Jakarta International Hotels & Development Tbk. --U9---2 450 450 0 0.00 4 29,400 13,230,000 2 338 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 450 420 -30 -6.67 3 400 168,000 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---2 175 214 39 22.29 16 32,800 5,460,800 2 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 900 895 -5 -0.56 2,315 11,824,900 10,571,692,000 1 342 JRPT Jaya Real Property Tbk. --M6K--1 404 408 4 0.99 93 960,600 392,185,000 1 343 JSKY Sky Energy Indonesia Tbk. --U4---1 86 84 -2 -2.33 563 2,963,700 249,668,400 1 344 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,700 3,700 0 0.00 2,954 10,748,200 39,055,398,000 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---2 725 720 -5 -0.69 22 145,900 105,699,000 2 347 KAEF Kimia Farma Tbk. --M5---1 1,215 1,200 -15 -1.23 785 2,299,000 2,751,906,000 1 348 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 0 0.00 1 1,000 50,000 2 349 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 0 0.00 14 46,500 2,325,000 2 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 296 300 4 1.35 3,308 21,319,900 6,356,178,800 2 351 KBLI KMI Wire & Cable Tbk. --M4K--1 400 398 -2 -0.50 101 298,700 119,306,400 1 352 KBLM Kabelindo Murni Tbk. --U4---2 300 290 -10 -3.33 21 12,700 3,798,800 2 353 KBLV First Media Tbk. --U9---2 330 330 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---2 740 705 -35 -4.73 4 3,100 2,185,000 2 356 KEEN Kencana Energi Lestari Tbk. --M7---1 270 292 22 8.15 109 3,452,900 939,275,000 1 357 KEJU Mulia Boga Raya Tbk. --U5---2 710 745 35 4.93 36 92,300 64,234,000 2 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 0 0.00 0 0 0 2 359 KICI Kedaung Indah Can Tbk --U5---1 200 200 0 0.00 0 0 0 1 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 136 135 -1 -0.74 68 565,200 76,051,200 1 361 KINO Kino Indonesia Tbk. CDM5---1 2,650 2,630 -20 -0.75 578 2,315,700 6,123,907,000 1 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 196 195 -1 -0.51 8 2,400 469,200 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---1 194 194 0 0.00 0 0 0 1 365 KLBF Kalbe Farma Tbk. --M5BX-1 1,390 1,340 -50 -3.60 6,064 50,884,000 67,874,119,000 1 366 KMTR Kirana Megatara Tbk. --U3---2 228 226 -2 -0.88 2 200 45,200 2 367 KOBX Kobexindo Tractors Tbk. --U9---1 85 85 0 0.00 74 190,300 16,285,100 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---2 550 555 5 0.91 14 29,900 16,594,500 2 371 KOTA DMS Propertindo Tbk. --U6---1 500 600 100 20.00 219 4,325,900 2,164,652,000 1 372 KPAL Steadfast Marine Tbk. --U4---1 65 63 -2 -3.08 1,884 21,388,800 1,434,963,900 1 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 12 62,500 3,125,000 2 374 KPIG MNC Land Tbk. --M9---2 113 114 1 0.88 45 1,314,100 149,522,000 2 375 KRAH Grand Kartech Tbk. --U4---2 535 498 -37 -6.92 4 1,400 697,200 2 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 179 175 -4 -2.23 813 9,312,200 1,635,276,500 1 377 KREN Kresna Graha Investama Tbk. --U9---1 81 76 -5 -6.17 9,990 154,558,400 12,994,381,000 1 378 LAND Trimitra Propertindo Tbk. --U6---2 256 260 4 1.56 70 436,500 106,855,000 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 7 6,300 2,326,800 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 2,670 2,500 -170 -6.37 970 375,800 954,750,000 1 385 LION Lion Metal Works Tbk. --U3---1 228 240 12 5.26 5 5,900 1,393,600 1 386 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 0 0.00 5 3,300 165,000 2 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 85 85 0 0.00 1 100 8,500 2 388 LMSH Lionmesh Prima Tbk. --U3---2 230 246 16 6.96 1 100 24,600 2 389 LPCK Lippo Cikarang Tbk --U6---1 640 665 25 3.91 83 1,017,500 659,044,000 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---2 189 206 17 8.99 3 1,300 269,400 2 392 LPKR Lippo Karawaci Tbk. --M6K--1 143 143 0 0.00 1,078 21,830,400 3,031,312,000 1 393 LPLI Star Pacific Tbk --U9---2 56 57 1 1.79 4 5,000 292,000 2 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,330 1,355 25 1.88 4,233 13,499,300 18,121,990,000 1 395 LPPS Lippo Securities Tbk. --U8---2 76 76 0 0.00 18 2,900 214,000 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--1 745 710 -35 -4.70 905 10,060,400 7,297,040,000 1 398 LTLS Lautan Luas Tbk. --U9---1 392 400 8 2.04 10 12,700 5,076,000 1 399 LUCK Sentral Mitra Informatika Tbk. XDU9---2 292 318 26 8.90 317 1,132,900 352,868,800 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--1 520 500 -20 -3.85 2,106 13,809,600 6,918,158,600 1 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 7 7,600 380,000 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 2,250 2,230 -20 -0.89 82 227,400 508,875,000 2 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,660 1,695 35 2.11 7 4,800 7,962,500 2 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 715 700 -15 -2.10 2,576 39,341,300 27,233,008,500 1 408 MARI Mahaka Radio Integra Tbk. --M9---2 132 132 0 0.00 28 186,200 23,496,100 2 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 372 400 28 7.53 1,995 20,132,200 7,951,073,600 1 410 MASA Multistrada Arah Sarana Tbk. --U4---1 392 392 0 0.00 4 49,600 19,443,200 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 19 16,100 25,264,500 2 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 302 304 2 0.66 63 442,900 134,547,200 1 414 MBTO Martina Berto Tbk. --U5---1 54 55 1 1.85 22 27,000 1,441,100 1 415 MCAS M Cash Integrasi Tbk. --U9---2 660 665 5 0.76 462 3,031,800 2,094,287,000 2 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 115 116 1 0.87 84 841,300 97,132,900 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 1,345 1,350 5 0.37 3,170 51,766,100 70,654,584,500 2 419 MDKI Emdeki Utama Tbk. XDU3---2 128 131 3 2.34 20 5,300 696,300 2 420 MDLN Modernland Realty Tbk. --M6---1 50 50 0 0.00 94 4,565,400 228,270,000 1 421 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 1 100 5,000 1 422 MEDC Medco Energi Internasional Tbk. --M2K--1 482 460 -22 -4.56 2,722 58,194,600 27,656,739,600 1 423 MEGA Bank Mega Tbk. --U8---1 6,100 6,200 100 1.64 6 3,600 22,220,000 1 424 MERK Merck Tbk. --U5---2 2,150 2,150 0 0.00 48 109,400 232,515,000 2 425 META Nusantara Infrastructure Tbk. --U7---1 92 90 -2 -2.17 26 349,200 31,439,400 1 426 MFIN Mandala Multifinance Tbk. --U8---2 870 845 -25 -2.87 5 10,700 9,051,000 2 427 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 500 484 -16 -3.20 15 22,300 10,850,400 2 428 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 429 MGRO Mahkota Group Tbk. --M1K--1 700 705 5 0.71 282 4,526,500 3,176,205,000 1 430 MICE Multi Indocitra Tbk. --U9---2 316 294 -22 -6.96 17 16,000 4,727,000 2 431 MIDI Midi Utama Indonesia Tbk. CDU9---2 1,400 1,490 90 6.43 1 100 149,000 2 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,320 2,320 0 0.00 1,522 5,949,200 13,750,597,000 1 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 2 500 25,000 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 2 800 40,000 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 9,825 -25 -0.25 38 51,500 509,042,500 1 439 MLIA Mulia Industrindo Tbk --U3---2 496 496 0 0.00 195 5,806,100 2,876,470,200 2 440 MLPL Multipolar Tbk. --M9---1 51 50 -1 -1.96 22 1,076,900 53,865,600 1 441 MLPT Multipolar Technology Tbk. --U9---1 416 440 24 5.77 12 42,900 17,975,000 1 442 MMLP Mega Manunggal Property Tbk. --M6---2 135 139 4 2.96 37 205,200 28,605,300 2 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 875 855 -20 -2.29 5,462 39,118,900 33,555,616,000 1 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 1,135 0 0.00 0 0 0 2 445 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 570 570 0 0.00 403 1,054,300 599,800,000 1 446 MPOW Megapower Makmur Tbk. --U7---2 62 58 -4 -6.45 66 258,400 15,332,200 2 447 MPPA Matahari Putra Prima Tbk. --U9---1 110 110 0 0.00 65 1,020,300 112,049,200 1 448 MPRO Maha Properti Indonesia Tbk. --U6---2 925 925 0 0.00 0 0 0 2 449 MRAT Mustika Ratu Tbk. --U5---1 120 125 5 4.17 5 900 111,400 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---2 312 312 0 0.00 23 138,400 43,054,400 2 452 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,000 0 0.00 0 0 0 1 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,200 1,225 25 2.08 261 342,800 417,609,000 1 454 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 455 MTLA Metropolitan Land Tbk. --U6---1 386 372 -14 -3.63 3 900 334,800 1 456 MTPS Meta Epsi Tbk. --U7---2 159 148 -11 -6.92 73 106,200 15,801,900 2 457 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 0 0 0 2 458 MTSM Metro Realty Tbk. --U6---2 176 166 -10 -5.68 2 1,000 166,000 2 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 50 0 0.00 17 221,500 11,103,200 2 460 MYOH Samindo Resources Tbk. --U2---1 1,015 1,025 10 0.99 27 48,300 49,563,500 1 461 MYOR Mayora Indah Tbk. --M5KB-1 2,140 2,140 0 0.00 622 1,871,300 3,986,766,000 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 53 51 -2 -3.77 4 5,200 265,500 1 465 NASA Ayana Land International Tbk. --U9---2 195 200 5 2.56 22 15,000 2,835,800 2 466 NATO Nusantara Properti Internasional Tbk. --U9---2 645 630 -15 -2.33 352 2,543,600 1,584,572,000 2 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 142 135 -7 -4.93 24 2,800 393,300 2 468 NFCX NFC Indonesia Tbk. --U9---2 1,400 1,400 0 0.00 8 2,100 2,871,000 2 469 NICK Charnic Capital Tbk. --U9---2 334 334 0 0.00 0 0 0 2 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 414 414 0 0.00 169 381,100 158,313,000 1 471 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 472 NIRO City Retail Developments Tbk. --U6---2 144 140 -4 -2.78 2 300 41,800 2 473 NISP Bank OCBC NISP Tbk. --U8---1 685 705 20 2.92 17 11,300 7,879,000 1 474 NOBU Bank Nationalnobu Tbk. --U8---1 755 755 0 0.00 0 0 0 1 475 NRCA Nusa Raya Cipta Tbk. --U6---1 332 334 2 0.60 52 512,400 170,183,000 1 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 477 NZIA Nusantara Almazia Tbk. --U6---1 148 138 -10 -6.76 31 53,100 7,457,300 1 478 OASA Protech Mitra Perkasa Tbk. --U7---2 380 360 -20 -5.26 4 700 253,000 2 479 OCAP Onix Capital Tbk. --U9---2 185 175 -10 -5.41 1 100 17,500 2 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 80 75 -5 -6.25 475 11,753,200 928,238,700 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 90 1 1.12 26 100,600 8,955,000 2 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 3 5,100 255,000 1 484 PALM Provident Agro Tbk. --U1---2 198 196 -2 -1.01 5 2,000 393,800 2 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 66 65 -1 -1.52 318 2,144,800 138,352,300 1 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 74 74 0 0.00 0 0 0 2 487 PANR Panorama Sentrawisata Tbk. --U9---1 78 105 27 34.62 1,965 24,458,700 2,363,635,200 1 488 PANS Panin Sekuritas Tbk. --U8---1 735 740 5 0.68 24 47,900 35,045,500 1 489 PBID Panca Budi Idaman Tbk. --U3---1 905 910 5 0.55 7 6,300 5,648,500 1 490 PBRX Pan Brothers Tbk. --M4---1 220 216 -4 -1.82 106 1,037,600 226,012,600 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---2 206 218 12 5.83 7 800 169,000 2 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 410 410 0 0.00 4 1,200 470,000 2 494 PEGE Panca Global Kapital Tbk. --U9---2 172 172 0 0.00 0 0 0 2 495 PEHA Phapros Tbk. --U5---2 1,000 1,005 5 0.50 33 195,700 194,987,000 2 496 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 840 830 -10 -1.19 5,567 86,715,700 72,011,345,500 1 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 93 92 -1 -1.08 6 3,700 342,500 3 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 298 298 0 0.00 0 0 0 2 499 PICO Pelangi Indah Canindo Tbk --U3---2 165 159 -6 -3.64 33 105,400 16,626,400 2 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 420 420 0 0.00 25 233,500 98,119,000 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. --U6---1 2,150 2,140 -10 -0.47 10 2,200 4,553,000 1 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 127 127 0 0.00 6 38,500 4,889,500 2 505 PNBN Bank Pan Indonesia Tbk --M8K--1 685 670 -15 -2.19 176 1,335,800 902,036,000 1 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 6 3,500 175,000 1 507 PNIN Paninvest Tbk. --U8---1 785 760 -25 -3.18 22 249,300 189,679,500 1 508 PNLF Panin Financial Tbk. --M8K--1 163 164 1 0.61 466 3,489,100 573,188,300 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 68 -5 -6.85 1,344 3,256,500 225,891,600 2 511 POLI Pollux Investasi Internasional Tbk. --U6---2 1,090 1,095 5 0.46 6 600 674,500 2 512 POLL Pollux Properti Indonesia Tbk. --U6---1 9,375 8,725 -650 -6.93 177 124,100 1,134,322,500 1 513 POLU Golden Flower Tbk. --U4---2 805 900 95 11.80 10 1,200 1,067,500 2 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 0 0.00 2 600 30,000 2 515 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 2 3,500 175,000 2 516 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 640 80 14.29 3 800 518,000 2 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 1 100 5,000 2 518 POWR Cikarang Listrindo Tbk. --M7---2 575 575 0 0.00 182 672,200 388,395,500 2 519 PPRE PP Presisi Tbk. --U7---1 183 188 5 2.73 3,025 22,551,000 4,149,733,700 1 520 PPRO PP Properti Tbk. --U6K--1 50 50 0 0.00 166 3,270,500 163,525,000 1 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 168 168 0 0.00 0 0 0 1 522 PRDA Prodia Widyahusada Tbk. XDU9---1 3,200 3,200 0 0.00 5 1,600 5,120,000 1 523 PRIM Royal Prima Tbk. --U9---2 242 278 36 14.88 33 3,716,600 1,003,512,200 2 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 190 0 0.00 783 11,948,100 2,283,167,400 2 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 113 129 16 14.16 7 1,100 142,300 2 526 PSGO Palma Serasih Tbk. --U1---2 105 108 3 2.86 7 11,300 1,188,900 2 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 0 0.00 0 0 0 2 528 PSSI Pelita Samudera Shipping Tbk. --U7---1 140 140 0 0.00 10 2,100 290,600 1 529 PTBA Bukit Asam Tbk. --M2BX-1 1,915 1,920 5 0.26 3,185 24,247,000 46,476,787,000 1 530 PTIS Indo Straits Tbk. --U7---1 165 182 17 10.30 11 43,000 7,239,000 1 531 PTPP PP (Persero) Tbk. --M6XX-1 640 640 0 0.00 1,979 15,365,000 9,781,096,500 1 532 PTPW Pratama Widya Tbk. --U7---2 810 785 -25 -3.09 205 2,149,000 1,719,689,000 2 533 PTRO Petrosea Tbk. XDM2---1 1,215 1,215 0 0.00 257 499,600 605,383,000 1 534 PTSN Sat Nusapersada Tbk --M4---1 160 163 3 1.88 957 4,854,300 809,878,500 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---1 242 242 0 0.00 0 0 0 1 537 PURA Putra Rajawali Kencana Tbk. --U7---2 76 83 7 9.21 20,897 99,280,500 7,663,288,300 2 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 93 91 -2 -2.15 168 1,403,900 129,465,100 1 539 PWON Pakuwon Jati Tbk. --M6B3-1 342 340 -2 -0.58 4,927 39,016,400 13,211,230,200 1 540 PYFA Pyridam Farma Tbk --U5---2 390 398 8 2.05 102 624,200 242,103,200 2 541 PZZA Sarimelati Kencana Tbk. --U9---1 690 705 15 2.17 78 167,000 116,287,000 1 542 RAJA Rukun Raharja Tbk. --M7---1 92 91 -1 -1.09 203 1,369,300 124,372,700 1 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 605 585 -20 -3.31 1,792 10,989,100 6,455,266,500 1 544 RANC Supra Boga Lestari Tbk. --U9---1 354 350 -4 -1.13 2 200 70,400 1 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 0 0 0 1 546 RDTX Roda Vivatex Tbk --U6---1 4,980 4,900 -80 -1.61 5 3,500 17,037,000 1 547 REAL Repower Asia Indonesia Tbk. --U6---2 55 58 3 5.45 17,858 243,885,700 14,106,597,200 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 97 97 0 0.00 70 68,600 6,763,500 1 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 204 191 -13 -6.37 32 20,000 3,857,500 2 551 RIMO Rimo International Lestari Tbk --U6---2 50 50 0 0.00 0 0 0 2 552 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 422 422 0 0.00 144 420,800 177,010,200 2 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 256 256 0 0.00 3 2,100 509,400 1 554 RODA Pikko Land Development Tbk. --U6---2 50 50 0 0.00 4 3,300 165,000 2 555 RONY Aesler Grup Internasional Tbk. --U9---2 204 190 -14 -6.86 30 32,000 6,087,700 2 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,225 1,220 -5 -0.41 82 1,567,100 1,911,390,000 1 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 173 167 -6 -3.47 47 48,400 7,845,200 2 558 SAFE Steady Safe Tbk --U7---2 189 189 0 0.00 51 276,500 52,284,200 2 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 101 98 -3 -2.97 66 202,400 19,677,900 2 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 412 412 0 0.00 19 42,100 16,771,800 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---2 112 112 0 0.00 650 13,141,700 1,451,742,100 2 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 9,225 0 0.00 1 100 922,500 1 565 SCMA Surya Citra Media Tbk. --M9XX-1 820 805 -15 -1.83 748 5,461,900 4,431,085,000 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 3 5,200 260,000 2 568 SDPC Millennium Pharmacon International Tbk. --U9---1 94 94 0 0.00 13 12,200 1,146,800 1 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 940 940 0 0.00 5 800 758,000 1 570 SFAN Surya Fajar Capital Tbk. --U9---2 670 670 0 0.00 13 5,500 3,632,000 2 571 SGRO Sampoerna Agro Tbk. --U1---1 2,470 2,490 20 0.81 9 10,100 25,137,000 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---2 650 645 -5 -0.77 70 263,600 170,084,000 2 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,235 1,235 0 0.00 680 3,150,200 3,889,364,000 1 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,575 5,500 -75 -1.35 34 11,100 60,977,500 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 -0.95 292 2,884,200 598,592,400 1 578 SINI Singaraja Putra Tbk. --U3---2 1,095 1,055 -40 -3.65 3 600 615,500 2 579 SIPD Sierad Produce Tbk. --U3---2 1,175 1,200 25 2.13 6 11,800 14,155,000 2 580 SKBM Sekar Bumi Tbk. --U5---2 390 370 -20 -5.13 2 200 76,000 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---2 550 620 70 12.73 286 3,836,500 2,323,864,000 2 583 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 51 0 0.00 0 0 0 2 584 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,000 5,050 50 1.00 63 221,600 1,110,334,000 2 585 SMAR Smart Tbk. --U1---2 2,880 2,880 0 0.00 3 400 1,134,000 2 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 282 282 0 0.00 333 1,595,700 448,596,800 1 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,035 1,015 -20 -1.93 41 21,500 21,894,000 1 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 85 95 10 11.76 13 20,200 1,917,600 2 589 SMDR Samudera Indonesia Tbk. --U7---1 147 147 0 0.00 16 66,400 9,737,300 1 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,500 8,525 25 0.29 1,500 3,420,300 29,274,842,500 1 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 184 184 0 0.00 0 0 0 1 592 SMMA Sinarmas Multiartha Tbk. --U8---1 12,200 12,200 0 0.00 0 0 0 1 593 SMMT Golden Eagle Energy Tbk. --U2---2 80 84 4 5.00 8 10,600 850,400 2 594 SMRA Summarecon Agung Tbk. --M6K--1 424 418 -6 -1.42 1,545 18,755,000 7,845,681,000 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 1,125 -15 -1.32 505 1,519,500 1,728,032,000 1 597 SOCI Soechi Lines Tbk. --M7---1 127 126 -1 -0.79 531 6,565,900 818,078,300 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---2 416 416 0 0.00 11 1,900 770,200 2 600 SOTS Satria Mega Kencana Tbk. --U9---2 193 193 0 0.00 0 0 0 2 601 SPMA Suparma Tbk. --U3---1 280 280 0 0.00 1 500 140,000 1 602 SPTO Surya Pertiwi Tbk. --M9K--2 525 515 -10 -1.90 2 200 104,000 2 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 191 188 -3 -1.57 193 1,455,900 275,289,200 2 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 134 130 -4 -2.99 55 150,300 19,343,800 1 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 148 148 0 0.00 785 13,040,400 1,932,414,300 1 606 SRSN Indo Acidatama Tbk --U3---1 52 53 1 1.92 98 1,680,500 88,975,600 1 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,860 2,810 -50 -1.75 185 261,300 731,840,000 2 608 SSIA Surya Semesta Internusa Tbk. CDM6K--1 292 292 0 0.00 593 9,214,100 2,660,096,600 1 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 945 930 -15 -1.59 133 236,000 221,521,000 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 6 21,800 3,003,500 1 612 STTP Siantar Top Tbk. --U5---2 10,100 10,100 0 0.00 0 0 0 2 613 SUGI Sugih Energy Tbk. --U9---2 50 50 0 0.00 0 0 0 2 614 SULI SLJ Global Tbk. --U3---1 50 50 0 0.00 1 900 45,000 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 2,900 2,890 -10 -0.34 1 1,000 2,890,000 2 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 90 90 0 0.00 87 1,158,500 104,368,100 2 618 TALF Tunas Alfin Tbk. --U3---2 300 280 -20 -6.67 1 100 28,000 2 619 TAMA Lancartama Sejati Tbk. --U6---2 142 146 4 2.82 2 3,100 452,700 2 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 86 80 -6 -6.98 36 172,500 13,801,600 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 2 200 10,000 1 623 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,080 1,045 -35 -3.24 2,151 21,527,500 22,490,334,000 1 624 TBLA Tunas Baru Lampung Tbk. --M5---1 525 540 15 2.86 511 3,405,400 1,843,148,000 1 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 630 640 10 1.59 4 700 438,500 2 626 TCID Mandom Indonesia Tbk. XDU5---1 7,975 7,975 0 0.00 6 700 5,477,500 1 627 TCPI Transcoal Pacific Tbk. --U7---2 4,870 4,840 -30 -0.62 6,063 9,670,200 47,553,044,000 2 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 100 99 -1 -1.00 267 5,228,600 513,284,300 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--1 114 110 -4 -3.51 2,309 38,030,700 4,211,883,400 1 631 TFAS Telefast Indonesia Tbk. --U9---2 140 150 10 7.14 11 4,900 703,000 2 632 TFCO Tifico Fiber Indonesia Tbk. --U4---2 444 478 34 7.66 7 2,100 999,600 2 633 TGKA Tigaraksa Satria Tbk. XDU9---2 5,700 5,750 50 0.88 1 100 575,000 2 634 TGRA Terregra Asia Energy Tbk. --U7---1 68 65 -3 -4.41 172 1,492,000 97,950,700 1 635 TIFA Tifa Finance Tbk. --U8---2 195 195 0 0.00 3 3,200 624,100 2 636 TINS Timah Tbk. --M2K--1 462 460 -2 -0.43 1,002 9,778,900 4,500,505,800 1 637 TIRA Tira Austenite Tbk --U9---2 276 278 2 0.72 3 1,800 497,800 2 638 TIRT Tirta Mahakam Resources Tbk --U3---1 52 55 3 5.77 1 200 11,000 1 639 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,060 4,030 -30 -0.74 3,782 5,649,400 22,902,320,000 1 640 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,270 3,180 -90 -2.75 11,165 76,086,600 243,427,055,000 1 641 TMAS Temas Tbk. --M7---1 91 90 -1 -1.10 55 524,500 47,178,800 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 1 100 33,400 1 645 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 3 2,700 135,000 1 646 TOTL Total Bangun Persada Tbk. --M6---1 272 268 -4 -1.47 163 2,172,700 581,247,400 1 647 TOTO Surya Toto Indonesia Tbk. --U3---2 218 210 -8 -3.67 12 3,200 679,600 2 648 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 915 920 5 0.55 3,743 75,875,400 69,544,672,500 1 649 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,550 6,925 375 5.73 4,484 8,240,400 57,167,762,500 2 650 TPMA Trans Power Marine Tbk. --U7---2 226 226 0 0.00 1 700 158,200 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---1 126 126 0 0.00 0 0 0 1 654 TRIN Perintis Triniti Properti Tbk. --U6---2 256 246 -10 -3.91 506 12,440,100 3,153,488,800 2 655 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 656 TRIS Trisula International Tbk. --U4---2 238 234 -4 -1.68 4 400 93,000 2 657 TRST Trias Sentosa Tbk. --U3---1 352 352 0 0.00 0 0 0 1 658 TRUK Guna Timur Raya Tbk. --U7---2 99 99 0 0.00 35 341,900 33,848,300 2 659 TRUS Trust Finance Indonesia Tbk --U8---2 354 356 2 0.56 11 19,800 7,049,200 2 660 TSPC Tempo Scan Pacific Tbk. --U5---1 1,180 1,160 -20 -1.69 10 5,800 6,723,500 1 661 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,800 2,790 -10 -0.36 14 104,700 301,039,000 2 662 TURI Tunas Ridean Tbk. --U9---1 1,315 1,410 95 7.22 1 11,400 16,074,000 1 663 UCID Uni-Charm Indonesia Tbk. --U4---1 1,625 1,625 0 0.00 156 194,300 313,362,500 1 664 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,495 1,500 5 0.33 205 534,100 792,914,000 1 665 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,150 3,150 0 0.00 1 100 315,000 1 666 UNIT Nusantara Inti Corpora Tbk --U4---2 139 154 15 10.79 5 16,700 2,622,600 2 667 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 50 50 0 0.00 31 1,230,900 61,545,200 1 668 UNTR United Tractors Tbk. --M9BX-1 14,500 14,600 100 0.69 4,477 3,078,900 45,027,515,000 1 669 UNVR Unilever Indonesia Tbk. --M5BX-1 8,250 8,050 -200 -2.42 9,098 16,948,600 136,854,337,500 1 670 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,680 1,680 0 0.00 5 4,300 7,203,000 2 671 VICO Victoria Investama Tbk. --U8---1 98 98 0 0.00 1 200 19,600 1 672 VINS Victoria Insurance Tbk. --U8---2 110 109 -1 -0.91 3 400 45,800 2 673 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 1 100 5,000 1 674 VOKS Voksel Electric Tbk. --U4---1 240 250 10 4.17 22 45,600 10,938,400 1 675 VRNA Verena Multi Finance Tbk. --U8---2 135 135 0 0.00 0 0 0 2 676 WAPO Wahana Pronatural Tbk. --U9---2 67 67 0 0.00 1 200 13,400 2 677 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 154 155 1 0.65 774 8,430,000 1,302,526,100 1 678 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 79 78 -1 -1.27 127 664,800 52,177,900 1 679 WICO Wicaksana Overseas International Tbk. --U9---2 550 600 50 9.09 3 300 179,500 2 680 WIIM Wismilak Inti Makmur Tbk. --M5---1 117 115 -2 -1.71 170 824,500 94,310,800 1 681 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 965 960 -5 -0.52 3,589 19,385,900 18,487,998,000 1 682 WINS Wintermar Offshore Marine Tbk. --U7---1 62 64 2 3.23 7 6,500 417,700 1 683 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 188 189 1 0.53 14 42,500 8,007,900 1 684 WOOD Integra Indocabinet Tbk. --M5K--1 362 350 -12 -3.31 753 12,171,400 4,343,092,200 1 685 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 0 0.00 17 644,500 32,225,000 2 686 WSBP Waskita Beton Precast Tbk. CDM3K--1 152 153 1 0.66 1,951 50,802,600 7,768,217,000 1 687 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 585 580 -5 -0.85 1,751 20,162,500 11,605,775,500 1 688 WTON Wijaya Karya Beton Tbk. --M3K--1 218 218 0 0.00 651 13,978,300 3,048,353,000 1 689 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 2 10,000 500,000 2 690 YPAS Yanaprima Hastapersada Tbk --U3---2 488 505 17 3.48 1 100 50,500 2 691 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 189 188 -1 -0.53 3 300 56,500 2 692 ZBRA Zebra Nusantara Tbk --U9---2 50 50 0 0.00 0 0 0 2 693 ZINC Kapuas Prima Coal Tbk. --U2---2 140 137 -3 -2.14 1,344 149,549,900 21,000,888,100 2 694 ZONE Mega Perintis Tbk. --U4---2 418 416 -2 -0.48 37 117,600 49,175,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------