STOCK QUOTATION ------------------- DATE : Tuesday, 26 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 6,550 6,825 275 4.20 2,197 2,588,600 17,378,825,000 1 2 ABBA Mahaka Media Tbk. --U9---2 50 50 0 0.00 36 547,200 27,360,000 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 1,495 -30 -1.97 3 500 747,500 1 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,305 1,360 55 4.21 4,089 14,855,600 20,067,255,000 1 6 ACST Acset Indonusa Tbk. --U6---1 244 244 0 0.00 127 304,400 74,851,200 1 7 ADES Akasha Wira International Tbk. --U5---2 815 815 0 0.00 16 10,100 8,146,000 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 496 510 14 2.82 2,451 30,512,400 15,280,892,100 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,450 6,475 25 0.39 202 116,500 755,370,000 1 10 ADMG Polychem Indonesia Tbk --U3---1 83 92 9 10.84 4,291 31,803,000 3,112,902,900 1 11 ADRO Adaro Energy Tbk. --M2BX-1 980 1,000 20 2.04 6,021 49,777,400 49,910,757,000 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 452 488 36 7.96 43 233,200 103,572,800 2 13 AGII Aneka Gas Industri Tbk. --M3---1 406 406 0 0.00 54 41,500 16,850,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 118 119 1 0.85 590 5,572,400 662,384,800 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 111 111 0 0.00 10 14,000 1,550,500 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 6 1,400 70,000 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 408 380 -28 -6.86 2 300 115,800 2 21 AKRA AKR Corporindo Tbk. XDM9XX-1 2,210 2,380 170 7.69 1,837 17,870,400 40,888,575,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 98 100 2 2.04 56 138,100 12,869,800 2 23 ALDO Alkindo Naratama Tbk. --U3---2 428 424 -4 -0.93 5 169,200 71,767,600 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---2 272 254 -18 -6.62 1 100 25,400 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 396 396 0 0.00 3 2,800 1,108,800 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 268 268 0 0.00 1 900 241,200 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 200 202 2 1.00 2 200 40,200 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 170 163 -7 -4.12 25 33,800 5,634,600 2 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,200 3,200 0 0.00 1 200 640,000 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 1,995 1,995 0 0.00 3 800 1,596,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. CDM9---1 910 920 10 1.10 108 223,200 205,480,000 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 13 29,100 1,455,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 478 446 -32 -6.69 16 23,800 10,738,200 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 520 530 10 1.92 2,876 32,358,800 17,009,093,500 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 95 95 0 0.00 7 21,800 2,071,600 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 975 975 0 0.00 2,550 21,838,600 21,270,326,500 2 39 APII Arita Prima Indonesia Tbk. --U9---2 198 198 0 0.00 0 0 0 2 40 APLI Asiaplast Industries Tbk. --U3---1 128 128 0 0.00 1 300 38,400 1 41 APLN Agung Podomoro Land Tbk. --M6K--1 95 100 5 5.26 2,959 34,467,500 3,419,639,800 1 42 ARGO Argo Pantes Tbk --U4---2 825 825 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. --U2---2 605 605 0 0.00 3 10,300 6,231,500 2 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,395 1,395 0 0.00 0 0 0 2 45 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. --M3---1 398 398 0 0.00 25 163,800 65,208,200 1 47 ARTA Arthavest Tbk --U9---2 438 410 -28 -6.39 13 9,800 4,222,000 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---2 895 900 5 0.56 19 23,400 20,632,500 2 50 ASBI Asuransi Bintang Tbk. --U8---2 250 250 0 0.00 1 2,000 500,000 2 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,115 1,115 0 0.00 0 0 0 1 52 ASGR Astra Graphia Tbk. --U9---1 695 700 5 0.72 43 30,500 21,201,000 1 53 ASII Astra International Tbk. --M4BX-1 3,970 4,330 360 9.07 18,267 116,041,900 491,196,476,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 110 119 9 8.18 11 6,700 717,100 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,085 1,090 5 0.46 18 16,300 17,761,500 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 464 484 20 4.31 816 10,745,100 5,103,949,800 2 57 ASRI Alam Sutera Realty Tbk. --M6---1 107 111 4 3.74 1,182 42,488,200 4,615,972,000 1 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,850 1,820 -30 -1.62 5 600 1,128,000 2 59 ASSA Adi Sarana Armada Tbk. --M7K--1 338 350 12 3.55 510 15,757,300 5,510,567,600 1 60 ATIC Anabatic Technologies Tbk. --U9---1 750 800 50 6.67 1 100 80,000 1 61 AUTO Astra Otoparts Tbk. --M4---1 750 765 15 2.00 270 792,700 598,395,000 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 0 0.00 357 80,800 4,040,000 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 4 900 45,000 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 412 410 -2 -0.49 2 30,000 12,300,000 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 51 52 1 1.96 21 61,300 3,151,500 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 920 940 20 2.17 2 2,100 1,975,000 2 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 3 300 15,000 2 69 BATA Sepatu Bata Tbk. --U4---1 585 590 5 0.85 6 700 411,500 1 70 BAYU Bayu Buana Tbk --U9---2 1,095 1,085 -10 -0.91 12 4,000 4,106,500 2 71 BBCA Bank Central Asia Tbk. --M8B3-1 23,825 24,850 1,025 4.30 25,178 35,215,300 872,204,637,500 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 69 66 -3 -4.35 3 700 46,600 2 73 BBKP Bank Bukopin Tbk. --M8---1 148 149 1 0.68 936 17,015,400 2,545,872,600 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 19 223,300 244,588,500 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,600 3,630 30 0.83 7,564 44,453,400 160,745,179,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,480 2,520 40 1.61 36,696 404,097,300 1,015,493,188,000 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---2 162 163 1 0.62 1,693 24,371,500 3,971,677,300 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 770 765 -5 -0.65 4,392 40,198,000 30,996,973,000 1 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 220 222 2 0.91 17 95,400 20,988,800 1 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 176 177 1 0.57 25 39,500 6,962,600 1 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 450 0 0.00 0 0 0 2 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 0 0.00 3 300 15,000 2 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,390 2,510 120 5.02 627 2,445,400 6,088,589,000 1 86 BEEF Estika Tata Tiara Tbk. --M1---2 214 212 -2 -0.93 198 734,900 157,384,200 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 7 9,600 480,000 2 88 BELL Trisula Textile Industries Tbk. --U4---2 705 705 0 0.00 1 100 70,500 2 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 240 244 4 1.67 482 3,099,300 761,485,000 2 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 95 100 5 5.26 1,791 44,932,600 4,393,878,700 1 91 BFIN BFI Finance Indonesia Tbk. --M8---2 282 280 -2 -0.71 164 3,401,300 953,757,200 2 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 6 54,400 2,720,000 2 93 BHAT Bhakti Multi Artha Tbk. --U8---2 370 378 8 2.16 1,834 119,029,700 44,445,659,200 2 94 BHIT MNC Investama Tbk. --M9---1 50 50 0 0.00 56 1,359,800 67,990,000 1 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 185 198 13 7.03 23 24,000 4,692,700 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---1 985 1,015 30 3.05 28 26,300 26,283,500 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 2 1,200 60,000 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---1 845 900 55 6.51 505 1,432,300 1,256,103,500 1 101 BISI BISI International Tbk. --U1---1 875 890 15 1.71 29 86,000 75,955,000 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 690 705 15 2.17 1,413 10,751,000 7,411,301,500 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 486 490 4 0.82 1,417 4,412,400 2,155,852,600 1 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 0 0.00 2 300 15,000 2 105 BKSL Sentul City Tbk. --U6K--1 50 50 0 0.00 39 2,603,800 130,190,000 1 106 BKSW Bank QNB Indonesia Tbk. --U8---2 65 67 2 3.08 16 17,800 1,207,100 2 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 0 0 0 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---2 486 490 4 0.82 130 131,100 64,008,000 2 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 300 300 0 0.00 12 2,400 708,200 2 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,070 4,100 30 0.74 12,561 90,272,500 370,028,681,000 1 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 51 51 0 0.00 7 10,900 556,300 1 113 BMTR Global Mediacom Tbk. --M9K--1 191 198 7 3.66 1,888 23,797,500 4,650,535,600 1 114 BNBA Bank Bumi Arta Tbk. --U8---1 288 288 0 0.00 14 42,500 12,053,000 1 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 6 109,400 5,470,000 2 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 620 620 0 0.00 385 3,934,200 2,435,427,500 1 117 BNII Bank Maybank Indonesia Tbk. --U8---1 148 149 1 0.68 73 856,800 127,196,800 1 118 BNLI Bank Permata Tbk. --M8K--1 1,275 1,285 10 0.78 1,312 71,284,200 92,020,485,000 1 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,475 1,475 0 0.00 1,886 46,072,400 68,317,402,500 2 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 155 147 -8 -5.16 36 19,800 2,974,700 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 75 1 1.35 188 1,212,500 90,086,000 2 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 1,185 0 0.00 0 0 0 2 124 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 10,000 0 0.00 0 0 0 2 125 BPTR Batavia Prosperindo Trans Tbk. --M7---1 84 83 -1 -1.19 8 5,600 450,900 1 126 BRAM Indo Kordsa Tbk. --U4---1 4,980 4,980 0 0.00 0 0 0 1 127 BRIS Bank BRIsyariah Tbk. --M8---1 288 290 2 0.69 4,191 50,798,200 14,860,052,400 1 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 23 1,575,000 78,750,000 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 1,225 1,265 40 3.27 8,713 45,886,200 58,125,693,000 1 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 605 650 45 7.44 4,867 70,264,500 44,291,754,500 1 132 BSIM Bank Sinarmas Tbk. --U8---1 476 474 -2 -0.42 4 2,300 1,094,000 1 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,200 1,215 15 1.25 22 4,500 5,459,500 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 0 0 0 2 136 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. --U3---2 145 145 0 0.00 5 40,200 5,829,000 2 138 BTPN Bank BTPN Tbk. --U8---1 1,815 1,830 15 0.83 42 105,900 193,558,500 1 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,330 2,360 30 1.29 3,755 13,710,000 32,127,654,000 1 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 87 86 -1 -1.15 22 35,700 3,076,800 1 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,030 960 -70 -6.80 39 36,700 35,530,500 2 142 BULL Buana Lintas Lautan Tbk. --M7---1 218 222 4 1.83 1,925 118,111,600 26,172,891,400 1 143 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 264 17,378,500 868,925,000 2 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 55 61 6 10.91 19 26,100 1,586,500 2 145 BVIC Bank Victoria International Tbk. --U8---1 67 67 0 0.00 468 140,700 9,440,200 1 146 BWPT Eagle High Plantations Tbk. --U1---1 76 77 1 1.32 164 1,962,700 150,284,100 1 147 BYAN Bayan Resources Tbk. --U2---1 14,500 14,500 0 0.00 0 0 0 1 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 0 0.00 6 13,200 660,000 2 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 200 199 -1 -0.50 99 210,500 41,725,900 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---2 304 304 0 0.00 581 4,354,300 1,314,919,600 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 0 0.00 24 250,900 12,545,000 1 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 0 0.00 10 4,400 1,662,200 2 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 438 472 34 7.76 1,072 10,156,900 4,628,464,600 3 155 CASS Cardig Aero Services Tbk. --U7---2 248 232 -16 -6.45 215 1,949,000 466,602,600 2 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 109 119 10 9.17 158 974,900 109,692,700 2 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 246 244 -2 -0.81 27 247,000 60,367,000 2 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,690 1,705 15 0.89 51 162,800 276,549,000 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 53 56 3 5.66 137 2,010,800 110,263,000 2 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 170 176 6 3.53 38 290,200 50,310,100 1 161 CINT Chitose Internasional Tbk. XDU5---2 270 270 0 0.00 11 57,300 15,156,000 2 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,725 1,720 -5 -0.29 1 100 172,000 2 163 CITY Natura City Developments Tbk. --U6---1 54 51 -3 -5.56 18 153,400 7,844,000 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 1,795 1,795 0 0.00 0 0 0 2 166 CLEO Sariguna Primatirta Tbk. --M5K--1 458 466 8 1.75 1,014 7,883,000 3,671,527,200 1 167 CLPI Colorpak Indonesia Tbk. --U9---2 655 655 0 0.00 12 4,000 2,656,500 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 9,000 450,000 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---2 800 790 -10 -1.25 2 1,000 790,000 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 4,690 4,860 170 3.62 6,126 11,123,200 54,098,945,000 1 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 0 0 0 2 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 1 200 10,000 1 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 0 0.00 2 52,200 18,270,000 1 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 7 20,300 1,015,300 2 180 CSMI Cipta Selera Murni Tbk. --U9---2 179 184 5 2.79 34 117,700 21,124,400 2 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 254 244 -10 -3.94 203 1,719,900 424,135,600 2 182 CTBN Citra Tubindo Tbk. --U3---1 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. --M6XX-1 490 525 35 7.14 3,263 39,242,600 20,057,460,800 1 184 CTTH Citatah Tbk. --U2---2 50 50 0 0.00 1 100 5,000 2 185 DADA Diamond Citra Propertindo Tbk. --U6---2 197 191 -6 -3.05 2,135 18,517,800 3,599,794,600 2 186 DART Duta Anggada Realty Tbk. --U6---1 260 260 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 95 95 0 0.00 1,008 4,728,800 451,233,800 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 2 500 25,000 1 191 DFAM Dafam Property Indonesia Tbk. --U9---2 390 390 0 0.00 4 10,400 4,056,000 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 2 2,100 105,000 1 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 0 0.00 2 300 510,000 2 194 DILD Intiland Development Tbk. --U6---1 222 218 -4 -1.80 76 853,700 182,123,200 1 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 600 640 40 6.67 791 10,748,600 6,222,476,500 2 196 DKFT Central Omega Resources Tbk. --M2---2 91 92 1 1.10 91 833,000 76,253,600 2 197 DLTA Delta Djakarta Tbk. --U5---1 4,140 4,220 80 1.93 56 26,800 111,998,000 1 198 DMAS Puradelta Lestari Tbk. --M6K--1 137 135 -2 -1.46 3,126 61,831,100 8,346,084,400 1 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 78 73 -5 -6.41 206 3,535,500 258,309,100 2 200 DMND Diamond Food Indonesia Tbk. --U5---1 960 965 5 0.52 43 24,800 23,953,500 1 201 DNAR Bank Oke Indonesia Tbk. --U8---1 175 166 -9 -5.14 2 200 34,100 1 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,550 3,550 0 0.00 4 3,100 11,005,000 2 203 DOID Delta Dunia Makmur Tbk. --M2---1 122 124 2 1.64 766 16,111,800 2,009,721,300 1 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 218 218 0 0.00 0 0 0 1 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 89 84 -5 -5.62 1 100 8,400 1 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 72 72 0 0.00 45 115,700 8,278,600 1 207 DSNG Dharma Satya Nusantara Tbk. CDM1---1 316 310 -6 -1.90 123 2,677,400 837,671,800 1 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 20,975 20,975 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. --U9---1 400 406 6 1.50 82 179,900 72,349,600 1 210 DUTI Duta Pertiwi Tbk --U6---2 4,740 4,740 0 0.00 0 0 0 2 211 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,160 2,190 30 1.39 42 370,900 804,946,000 1 212 DWGL Dwi Guna Laksana Tbk. --U9---2 220 240 20 9.09 12 7,500 1,599,000 2 213 DYAN Dyandra Media International Tbk. --M9---1 50 50 0 0.00 10 42,300 2,115,000 1 214 EAST Eastparc Hotel Tbk. --M9---2 52 52 0 0.00 77 1,148,600 58,959,200 2 215 ECII Electronic City Indonesia Tbk. --U9---2 655 655 0 0.00 6 10,500 6,876,000 2 216 EKAD Ekadharma International Tbk. --U3---1 900 905 5 0.56 64 156,900 141,527,500 1 217 ELSA Elnusa Tbk. --M2K--1 202 202 0 0.00 1,367 29,901,100 6,086,111,200 1 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 2 300 15,000 1 219 EMDE Megapolitan Developments Tbk. --U6---2 202 202 0 0.00 0 0 0 2 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,320 4,500 180 4.17 12 9,100 39,218,000 1 221 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 13 72,500 3,625,000 2 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 96 94 -2 -2.08 1,919 36,837,300 3,557,134,200 2 223 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,765 1,770 5 0.28 10 3,500 6,153,500 2 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,135 1,155 20 1.76 3,356 13,506,700 15,576,484,000 1 225 ERTX Eratex Djaja Tbk. --U4---2 120 126 6 5.00 1 200 25,200 2 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 158 165 7 4.43 429 3,521,000 576,035,200 2 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 147 149 2 1.36 263 1,150,100 170,624,700 1 228 ESTA Esta Multi Usaha Tbk. --U9---2 105 98 -7 -6.67 16 27,300 2,675,400 2 229 ESTI Ever Shine Tex Tbk. --U4---1 50 50 0 0.00 4 1,700 85,100 1 230 ETWA Eterindo Wahanatama Tbk --U3---1 50 60 10 20.00 48 468,900 26,988,500 1 231 EXCL XL Axiata Tbk. CDM7BX-1 2,400 2,430 30 1.25 5,313 20,617,900 50,570,842,000 1 232 FAST Fast Food Indonesia Tbk. --U9---2 1,010 965 -45 -4.46 111 143,700 136,235,500 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---1 160 173 13 8.12 563 5,054,600 856,800,400 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---2 118 120 2 1.69 602 3,442,100 408,378,000 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 54 -1 -1.82 12 17,500 920,500 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 42 183,300 15,674,100 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 3 6,000 300,000 1 243 FPNI Lotte Chemical Titan Tbk. --U3---2 81 82 1 1.23 37 114,300 9,473,700 2 244 FREN Smartfren Telecom Tbk. --U7---1 97 99 2 2.06 1,533 60,118,600 5,929,260,600 1 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 104 104 0 0.00 0 0 0 2 246 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 0 0 0 1 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 51 53 2 3.92 44 240,900 12,475,400 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 47,525 47,500 -25 -0.05 4,092 1,404,600 66,973,645,000 1 252 GGRP Gunung Raja Paksi Tbk. --U3---2 270 274 4 1.48 8 24,800 6,795,200 2 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,400 1,500 100 7.14 6 12,800 17,940,500 1 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 222 226 4 1.80 3,320 27,684,500 6,287,877,800 1 255 GJTL Gajah Tunggal Tbk. --M4---1 366 372 6 1.64 727 4,514,500 1,681,673,400 1 256 GLOB Global Teleshop Tbk. --U9---2 246 230 -16 -6.50 5 500 119,000 2 257 GLVA Galva Technologies Tbk. --U9---2 250 260 10 4.00 34 332,700 83,356,400 2 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 76 77 1 1.32 204 2,356,100 182,056,000 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 1,230 1,285 55 4.47 174 266,500 334,422,500 1 263 GPRA Perdana Gapuraprima Tbk. --U6---1 50 51 1 2.00 75 1,817,700 91,328,600 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 78 80 2 2.56 27 23,200 1,871,500 2 267 GWSA Greenwood Sejahtera Tbk. --U6---1 84 84 0 0.00 45 407,900 35,471,000 1 268 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 1 100 5,000 1 269 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 270 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 160 0 0.00 0 0 0 1 271 HDIT Hensel Davest Indonesia Tbk. --U9---1 450 450 0 0.00 1 300 135,000 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 3,010 3,010 0 0.00 197 529,400 1,599,562,000 1 274 HELI Jaya Trishindo Tbk. --U7---2 173 174 1 0.58 11 2,700 475,500 2 275 HERO Hero Supermarket Tbk. --U9---1 910 900 -10 -1.10 15 53,100 47,688,500 1 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,660 2,700 40 1.50 113 194,400 524,453,000 1 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 535 530 -5 -0.93 3 9,200 4,921,500 1 278 HKMU HK Metals Utama Tbk. --U9---1 69 70 1 1.45 524 29,215,500 2,087,287,500 1 279 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,770 1,910 140 7.91 8,237 56,903,300 107,035,138,500 1 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 675 675 0 0.00 842 12,079,200 8,190,587,500 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 78 -1 -1.27 6 2,900 216,000 1 283 HRME Menteng Heritage Realty Tbk. --U9---2 200 186 -14 -7.00 36 163,400 30,392,400 2 284 HRTA Hartadinata Abadi Tbk. --M5---1 234 242 8 3.42 84 160,400 37,142,800 1 285 HRUM Harum Energy Tbk. --M2K--1 1,250 1,235 -15 -1.20 80 70,000 86,842,000 1 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 2 200 10,000 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 9,600 8,950 -650 -6.77 9,035 10,324,600 92,475,765,000 1 290 ICON Island Concepts Indonesia Tbk. --U9---2 55 54 -1 -1.82 5 20,500 1,108,000 2 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 113 116 3 2.65 31 337,200 38,129,600 1 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 135 137 2 1.48 35 85,100 11,620,300 1 293 IFSH Ifishdeco Tbk. --U2---2 280 262 -18 -6.43 15 3,200 838,400 2 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 232 238 6 2.59 26 518,900 121,437,000 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 2 200 10,000 1 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 324 356 32 9.88 671 6,352,200 2,189,194,400 2 298 IKBI Sumi Indo Kabel Tbk. --U4---2 208 208 0 0.00 0 0 0 2 299 IMAS Indomobil Sukses Internasional Tbk. --M4---1 498 510 12 2.41 132 482,000 242,889,500 1 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 125 125 0 0.00 88 1,035,800 129,720,400 1 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,090 1,095 5 0.46 22 585,100 639,592,000 2 302 INAF Indofarma (Persero) Tbk. --U5---1 945 950 5 0.53 600 1,076,400 1,015,170,500 1 303 INAI Indal Aluminium Industry Tbk. --U3---2 368 346 -22 -5.98 9 3,800 1,397,200 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---1 404 400 -4 -0.99 4 25,000 10,080,000 1 306 INCO Vale Indonesia Tbk. --M2XX-1 2,960 3,040 80 2.70 1,907 6,255,900 18,854,677,000 1 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,425 6,000 -425 -6.61 8,453 17,466,600 104,816,920,000 1 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 78 77 -1 -1.28 42 68,100 5,272,000 2 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,120 2,250 130 6.13 17 20,800 46,521,000 1 310 INDS Indospring Tbk. --M4---1 1,825 1,925 100 5.48 2 200 380,000 1 311 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 6 10,100 505,000 2 312 INDY Indika Energy Tbk. XDM2K--1 690 690 0 0.00 798 5,357,600 3,723,936,000 1 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,890 5,125 235 4.81 2,285 3,302,100 16,722,835,000 1 314 INOV Inocycle Technology Group Tbk. --M3---2 320 298 -22 -6.88 16 403,000 120,847,400 2 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 50 -1 -1.96 8 13,600 680,000 1 316 INPP Indonesian Paradise Property Tbk. --U9---2 710 735 25 3.52 16 130,500 89,089,500 2 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,460 3,360 -100 -2.89 37 329,300 1,129,463,000 2 318 INRU Toba Pulp Lestari Tbk. --U3---2 870 870 0 0.00 0 0 0 2 319 INTA Intraco Penta Tbk. --U9---2 270 270 0 0.00 3 11,100,000 2,997,000,000 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 10,775 11,100 325 3.02 2,822 2,689,400 29,772,355,000 1 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 318 314 -4 -1.26 794 5,571,300 1,750,803,000 2 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 175 179 4 2.29 53 50,700 8,949,700 2 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 61 60 -1 -1.64 8 15,700 951,700 1 325 IPTV MNC Vision Networks Tbk. --U9---1 386 382 -4 -1.04 12,731 12,121,400 4,653,606,800 1 326 IRRA Itama Ranoraya Tbk. --U9---2 550 555 5 0.91 188 2,090,000 1,141,907,500 2 327 ISAT Indosat Tbk. --M7K--1 1,975 2,110 135 6.84 2,510 8,717,400 18,123,027,000 1 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 111 121 10 9.01 2,246 20,222,100 2,453,311,400 1 329 ITIC Indonesian Tobacco Tbk. --U5---2 1,810 1,925 115 6.35 1,009 983,100 1,880,569,500 2 330 ITMA Sumber Energi Andalan Tbk. --D9---2 410 410 0 0.00 0 0 0 2 331 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,675 8,100 425 5.54 2,811 3,255,700 26,053,380,000 1 332 JAST Jasnita Telekomindo Tbk. --U7---2 132 123 -9 -6.82 100 698,700 85,940,100 2 333 JAWA Jaya Agra Wattie Tbk. --U1---1 61 61 0 0.00 1 100 6,100 1 334 JAYA Armada Berjaya Trans Tbk. --U7---2 56 57 1 1.79 56 1,025,500 58,925,700 2 335 JECC Jembo Cable Company Tbk. --U4---2 6,950 6,950 0 0.00 2 200 1,390,000 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 0 0 0 2 338 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 420 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---2 214 200 -14 -6.54 13 25,500 5,104,400 2 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 895 895 0 0.00 3,507 28,029,500 25,111,014,000 1 342 JRPT Jaya Real Property Tbk. --M6K--1 408 410 2 0.49 142 434,900 177,323,000 1 343 JSKY Sky Energy Indonesia Tbk. --U4---1 84 80 -4 -4.76 610 10,868,500 873,750,400 1 344 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,700 3,940 240 6.49 6,961 23,161,400 91,151,669,000 1 345 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,060 990 -70 -6.60 1 100 99,000 2 346 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 720 710 -10 -1.39 31 145,200 104,478,000 2 347 KAEF Kimia Farma Tbk. --M5---1 1,200 1,165 -35 -2.92 3,843 9,248,700 10,739,891,000 1 348 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 0 0.00 0 0 0 2 349 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 0 0.00 17 181,300 9,065,000 2 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 300 300 0 0.00 4,083 26,735,800 8,052,724,600 2 351 KBLI KMI Wire & Cable Tbk. --M4K--1 398 404 6 1.51 123 12,683,700 5,124,103,200 1 352 KBLM Kabelindo Murni Tbk. --U4---2 290 298 8 2.76 25 7,200 2,186,200 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---2 705 760 55 7.80 2 1,100 836,000 2 356 KEEN Kencana Energi Lestari Tbk. --M7---1 292 290 -2 -0.68 109 2,241,800 635,686,000 1 357 KEJU Mulia Boga Raya Tbk. --U5---2 745 760 15 2.01 53 128,200 97,703,500 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---1 200 198 -2 -1.00 6 2,200 411,800 1 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 135 138 3 2.22 93 2,706,400 373,005,500 1 361 KINO Kino Indonesia Tbk. --M5---1 2,630 2,570 -60 -2.28 699 1,702,100 4,348,415,000 1 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 195 185 -10 -5.13 6 4,700 890,900 2 363 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 1,260 0 0.00 0 0 0 2 364 KKGI Resource Alam Indonesia Tbk. --U2---1 194 199 5 2.58 8 3,300 631,200 1 365 KLBF Kalbe Farma Tbk. --M5BX-1 1,340 1,325 -15 -1.12 6,164 35,300,400 47,010,110,000 1 366 KMTR Kirana Megatara Tbk. --U3---2 226 244 18 7.96 17 5,800 1,302,200 2 367 KOBX Kobexindo Tractors Tbk. --U9---1 85 95 10 11.76 315 1,210,700 110,666,700 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---2 555 555 0 0.00 12 27,800 15,256,000 2 371 KOTA DMS Propertindo Tbk. --U6---1 600 620 20 3.33 527 9,857,700 5,961,151,500 1 372 KPAL Steadfast Marine Tbk. --U4---1 63 60 -3 -4.76 603 8,321,900 497,409,100 1 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 51 1 2.00 179 1,537,600 78,727,500 2 374 KPIG MNC Land Tbk. --M9---2 114 114 0 0.00 33 637,300 72,601,900 2 375 KRAH Grand Kartech Tbk. --U4---2 498 478 -20 -4.02 4 2,100 1,043,800 2 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 175 173 -2 -1.14 448 6,550,300 1,130,160,900 1 377 KREN Kresna Graha Investama Tbk. --U9---1 76 76 0 0.00 0 0 0 1 378 LAND Trimitra Propertindo Tbk. --U6---2 260 300 40 15.38 58 408,800 113,328,000 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 3 5,700 2,101,600 2 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 2 200 10,000 1 383 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,125 5,000 -125 -2.44 1 100 500,000 1 384 LINK Link Net Tbk. --M9---1 2,500 2,590 90 3.60 388 541,500 1,402,283,000 1 385 LION Lion Metal Works Tbk. --U3---1 240 236 -4 -1.67 8 501,900 119,447,200 1 386 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 0 0.00 2 1,100 55,000 2 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 85 84 -1 -1.18 4 800 64,800 2 388 LMSH Lionmesh Prima Tbk. --U3---2 246 230 -16 -6.50 1 100 23,000 2 389 LPCK Lippo Cikarang Tbk --U6---1 665 680 15 2.26 161 441,800 297,564,500 1 390 LPGI Lippo General Insurance Tbk. --U8---1 3,700 3,700 0 0.00 0 0 0 1 391 LPIN Multi Prima Sejahtera Tbk --U4---2 206 196 -10 -4.85 12 83,300 16,709,200 2 392 LPKR Lippo Karawaci Tbk. --M6K--1 143 150 7 4.90 757 17,949,600 2,611,366,800 1 393 LPLI Star Pacific Tbk --U9---2 57 70 13 22.81 3 400 28,000 2 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,355 1,500 145 10.70 9,177 46,633,500 68,552,317,000 1 395 LPPS Lippo Securities Tbk. --U8---2 76 71 -5 -6.58 7 12,700 901,800 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--1 710 720 10 1.41 1,390 16,190,900 11,605,678,500 1 398 LTLS Lautan Luas Tbk. --U9---1 400 420 20 5.00 47 133,300 55,121,600 1 399 LUCK Sentral Mitra Informatika Tbk. XDU9---2 318 312 -6 -1.89 287 851,100 268,621,600 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 1 100 5,000 2 402 MAIN Malindo Feedmill Tbk. --M3K--1 500 505 5 1.00 706 6,511,400 3,282,919,800 1 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 2 2,100 105,000 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 2,280 50 2.24 913 4,518,400 10,294,628,000 2 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,695 1,690 -5 -0.29 5 2,800 4,745,500 2 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 700 680 -20 -2.86 4,726 51,440,100 34,692,299,500 1 408 MARI Mahaka Radio Integra Tbk. --M9---2 132 130 -2 -1.52 13 18,600 2,363,900 2 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 400 442 42 10.50 968 11,979,200 5,041,110,200 1 410 MASA Multistrada Arah Sarana Tbk. --U4---1 392 392 0 0.00 0 0 0 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 1,610 35 2.22 15 38,400 61,189,500 2 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 304 312 8 2.63 110 418,900 129,310,200 1 414 MBTO Martina Berto Tbk. --U5---1 55 59 4 7.27 1 100 5,900 1 415 MCAS M Cash Integrasi Tbk. --U9---2 665 645 -20 -3.01 259 618,900 397,263,000 2 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 116 120 4 3.45 359 4,083,000 487,836,000 1 417 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 1 700 35,000 1 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,350 1,345 -5 -0.37 2,374 31,079,100 41,821,523,000 2 419 MDKI Emdeki Utama Tbk. XDU3---2 131 125 -6 -4.58 172 1,273,800 156,501,800 2 420 MDLN Modernland Realty Tbk. --M6---1 50 67 17 34.00 11,592 859,694,900 50,097,245,200 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--1 460 466 6 1.30 2,376 48,201,900 22,505,571,400 1 423 MEGA Bank Mega Tbk. --U8---1 6,200 6,200 0 0.00 6 7,500 46,500,000 1 424 MERK Merck Tbk. --U5---2 2,150 2,160 10 0.47 42 37,700 81,271,000 2 425 META Nusantara Infrastructure Tbk. --U7---1 90 90 0 0.00 32 284,600 25,715,100 1 426 MFIN Mandala Multifinance Tbk. --U8---2 845 845 0 0.00 15 110,900 93,709,500 2 427 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 484 525 41 8.47 63 71,700 36,626,000 2 428 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 429 MGRO Mahkota Group Tbk. --M1K--1 705 700 -5 -0.71 190 2,917,900 2,057,659,500 1 430 MICE Multi Indocitra Tbk. --U9---2 294 294 0 0.00 8 12,600 3,706,000 2 431 MIDI Midi Utama Indonesia Tbk. CDU9---2 1,490 1,400 -90 -6.04 16 13,200 19,157,500 2 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,320 2,300 -20 -0.86 741 1,064,900 2,453,693,000 1 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 8 101,100 5,055,000 2 434 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 0 0 0 2 435 MITI Mitra Investindo Tbk. --U2---2 51 51 0 0.00 0 0 0 2 436 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 0 0.00 0 0 0 2 437 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 15,850 0 0.00 0 0 0 2 438 MLBI Multi Bintang Indonesia Tbk. --U5---1 9,825 9,900 75 0.76 33 20,900 206,827,500 1 439 MLIA Mulia Industrindo Tbk --U3---2 496 494 -2 -0.40 319 8,335,200 4,113,753,800 2 440 MLPL Multipolar Tbk. --M9---1 50 51 1 2.00 38 1,729,500 86,662,800 1 441 MLPT Multipolar Technology Tbk. --U9---1 440 462 22 5.00 87 123,300 55,325,600 1 442 MMLP Mega Manunggal Property Tbk. --M6---2 139 140 1 0.72 26 45,500 6,368,100 2 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 855 855 0 0.00 10,080 94,089,900 80,250,657,500 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---1 570 610 40 7.02 1,669 9,707,400 5,866,641,000 1 446 MPOW Megapower Makmur Tbk. --U7---2 58 56 -2 -3.45 48 199,200 11,378,400 2 447 MPPA Matahari Putra Prima Tbk. --U9---1 110 110 0 0.00 92 908,200 100,108,300 1 448 MPRO Maha Properti Indonesia Tbk. --U6---2 925 865 -60 -6.49 3 400 350,500 2 449 MRAT Mustika Ratu Tbk. --U5---1 125 125 0 0.00 9 11,700 1,462,300 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---2 312 314 2 0.64 7 130,300 40,914,600 2 452 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,000 0 0.00 3 3,100 3,099,500 1 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,225 1,330 105 8.57 558 818,100 1,063,080,000 1 454 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 455 MTLA Metropolitan Land Tbk. --U6---1 372 388 16 4.30 3 1,200 448,000 1 456 MTPS Meta Epsi Tbk. --U7---2 148 142 -6 -4.05 45 84,700 11,993,500 2 457 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 0 0 0 2 458 MTSM Metro Realty Tbk. --U6---2 166 166 0 0.00 1 100 16,600 2 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 50 0 0.00 5 6,300 315,000 2 460 MYOH Samindo Resources Tbk. --U2---1 1,025 955 -70 -6.83 105 140,600 135,133,000 1 461 MYOR Mayora Indah Tbk. --M5KB-1 2,140 2,120 -20 -0.93 1,020 1,756,400 3,715,803,000 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 51 52 1 1.96 1 100 5,200 1 465 NASA Ayana Land International Tbk. --U9---2 200 200 0 0.00 1 2,000 400,000 2 466 NATO Nusantara Properti Internasional Tbk. --U9---2 630 590 -40 -6.35 52 151,000 89,260,500 2 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 135 133 -2 -1.48 2 500 66,500 2 468 NFCX NFC Indonesia Tbk. --U9---2 1,400 1,395 -5 -0.36 3 1,200 1,670,000 2 469 NICK Charnic Capital Tbk. --U9---2 334 334 0 0.00 0 0 0 2 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 414 412 -2 -0.48 187 428,200 175,314,600 1 471 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 472 NIRO City Retail Developments Tbk. --U6---2 140 143 3 2.14 1 100 14,300 2 473 NISP Bank OCBC NISP Tbk. --U8---1 705 700 -5 -0.71 19 29,600 20,992,500 1 474 NOBU Bank Nationalnobu Tbk. --U8---1 755 755 0 0.00 0 0 0 1 475 NRCA Nusa Raya Cipta Tbk. --U6---1 334 320 -14 -4.19 40 229,100 73,303,000 1 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 477 NZIA Nusantara Almazia Tbk. --U6---1 138 132 -6 -4.35 28 9,600 1,264,800 1 478 OASA Protech Mitra Perkasa Tbk. --U7---2 360 340 -20 -5.56 4 3,000 1,030,000 2 479 OCAP Onix Capital Tbk. --U9---2 175 165 -10 -5.71 1 100 16,500 2 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 75 77 2 2.67 297 5,989,900 460,610,000 2 481 OMRE Indonesia Prima Property Tbk --U6---2 340 340 0 0.00 0 0 0 2 482 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 90 93 3 3.33 371 3,217,200 303,511,900 2 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 1 500 25,000 1 484 PALM Provident Agro Tbk. --U1---2 196 183 -13 -6.63 10 16,100 3,028,400 2 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 65 65 0 0.00 185 1,293,400 82,768,800 1 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 74 69 -5 -6.76 19 16,300 1,234,600 2 487 PANR Panorama Sentrawisata Tbk. --U9---1 105 113 8 7.62 2,210 25,924,200 2,960,296,400 1 488 PANS Panin Sekuritas Tbk. --U8---1 740 740 0 0.00 38 80,100 59,406,000 1 489 PBID Panca Budi Idaman Tbk. --U3---1 910 900 -10 -1.10 7 2,400 2,165,500 1 490 PBRX Pan Brothers Tbk. --M4---1 216 224 8 3.70 117 1,895,300 414,383,400 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---2 218 218 0 0.00 2 200 42,200 2 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 410 400 -10 -2.44 6 2,600 1,016,000 2 494 PEGE Panca Global Kapital Tbk. --U9---2 172 160 -12 -6.98 2 2,700 432,000 2 495 PEHA Phapros Tbk. --U5---2 1,005 1,010 5 0.50 22 33,500 33,663,000 2 496 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 830 890 60 7.23 11,044 198,105,500 172,783,974,500 1 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 92 93 1 1.09 3 9,000 837,000 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---2 159 150 -9 -5.66 27 148,800 23,130,100 2 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 420 434 14 3.33 71 385,700 167,991,200 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 2,140 2,200 60 2.80 10 6,300 13,825,000 1 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 127 127 0 0.00 8 91,000 11,557,000 2 505 PNBN Bank Pan Indonesia Tbk --M8K--1 670 690 20 2.99 160 1,228,900 848,370,500 1 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 7 37,200 1,860,000 1 507 PNIN Paninvest Tbk. --U8---1 760 785 25 3.29 23 126,900 99,761,000 1 508 PNLF Panin Financial Tbk. --M8K--1 164 171 7 4.27 872 8,064,700 1,371,045,800 1 509 PNSE Pudjiadi & Sons Tbk. --U9---2 555 555 0 0.00 0 0 0 2 510 POLA Pool Advista Finance Tbk. --U8---2 68 64 -4 -5.88 657 3,528,600 232,010,400 2 511 POLI Pollux Investasi Internasional Tbk. --U6---2 1,095 1,035 -60 -5.48 36 139,300 142,569,500 2 512 POLL Pollux Properti Indonesia Tbk. --U6---1 8,725 8,125 -600 -6.88 220 149,300 1,295,700,000 1 513 POLU Golden Flower Tbk. --U4---2 900 850 -50 -5.56 7 900 806,500 2 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 0 0.00 0 0 0 2 515 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 2 400 20,000 2 516 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 640 640 0 0.00 1 100 64,000 2 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 0 0 0 2 518 POWR Cikarang Listrindo Tbk. --M7---2 575 595 20 3.48 377 2,950,600 1,735,889,000 2 519 PPRE PP Presisi Tbk. --U7---1 188 195 7 3.72 3,714 28,605,700 5,485,055,300 1 520 PPRO PP Properti Tbk. --U6K--1 50 50 0 0.00 294 6,428,300 321,415,000 1 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 168 157 -11 -6.55 21 12,300 1,944,300 1 522 PRDA Prodia Widyahusada Tbk. XDU9---1 3,200 3,150 -50 -1.56 15 7,400 23,602,000 1 523 PRIM Royal Prima Tbk. --U9---2 278 282 4 1.44 12 4,100 1,155,000 2 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 190 0 0.00 1,242 16,718,400 3,142,347,300 2 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 129 120 -9 -6.98 3 400 49,900 2 526 PSGO Palma Serasih Tbk. --U1---2 108 109 1 0.93 12 25,600 2,741,800 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 25 36,500 5,056,700 1 529 PTBA Bukit Asam Tbk. --M2BX-1 1,920 2,040 120 6.25 7,360 51,276,500 102,626,468,500 1 530 PTIS Indo Straits Tbk. --U7---1 182 191 9 4.95 30 29,000 6,194,100 1 531 PTPP PP (Persero) Tbk. --M6XX-1 640 670 30 4.69 2,733 50,256,900 32,981,965,000 1 532 PTPW Pratama Widya Tbk. --U7---2 785 775 -10 -1.27 394 2,299,500 1,812,417,500 2 533 PTRO Petrosea Tbk. XDM2---1 1,215 1,220 5 0.41 301 610,200 739,660,500 1 534 PTSN Sat Nusapersada Tbk --M4---1 163 163 0 0.00 1,711 16,416,600 2,773,981,100 1 535 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,620 3,700 80 2.21 1 140,000 518,000,000 2 536 PUDP Pudjiadi Prestige Tbk. --U9---1 242 228 -14 -5.79 1 100 22,800 1 537 PURA Putra Rajawali Kencana Tbk. --U7---2 83 79 -4 -4.82 20,190 55,279,000 4,381,884,600 2 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 91 94 3 3.30 2,791 2,567,400 243,189,300 1 539 PWON Pakuwon Jati Tbk. --M6B3-1 340 362 22 6.47 6,115 147,972,300 52,267,030,600 1 540 PYFA Pyridam Farma Tbk --U5---2 398 428 30 7.54 186 1,662,800 714,463,600 2 541 PZZA Sarimelati Kencana Tbk. --U9---1 705 720 15 2.13 101 222,900 157,287,000 1 542 RAJA Rukun Raharja Tbk. --M7---1 91 91 0 0.00 299 2,123,500 194,140,200 1 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 585 590 5 0.85 1,491 7,699,200 4,599,368,000 1 544 RANC Supra Boga Lestari Tbk. --U9---1 350 340 -10 -2.86 12 501,100 174,406,000 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 4,900 4,900 0 0.00 2 200 980,000 1 547 REAL Repower Asia Indonesia Tbk. --U6---2 58 54 -4 -6.90 2,425 49,021,500 2,677,649,100 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 97 102 5 5.15 15 56,500 5,600,600 1 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 191 200 9 4.71 2 1,100 212,000 2 551 RIMO Rimo International Lestari Tbk --U6---2 50 50 0 0.00 0 0 0 2 552 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 422 422 0 0.00 94 406,400 170,978,600 2 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 256 240 -16 -6.25 19 138,000 33,126,800 1 554 RODA Pikko Land Development Tbk. --U6---2 50 50 0 0.00 11 352,300 17,615,000 2 555 RONY Aesler Grup Internasional Tbk. --U9---2 190 179 -11 -5.79 28 43,100 7,733,900 2 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,220 1,220 0 0.00 51 302,900 369,874,500 1 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 167 174 7 4.19 14 2,800 482,200 2 558 SAFE Steady Safe Tbk --U7---2 189 189 0 0.00 59 281,500 53,191,400 2 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 98 96 -2 -2.04 82 17,910,700 1,825,474,300 2 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 412 418 6 1.46 194 441,400 183,064,400 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---2 112 109 -3 -2.68 964 14,056,500 1,556,682,900 2 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 9,225 0 0.00 2 500 4,612,500 1 565 SCMA Surya Citra Media Tbk. --M9XX-1 805 825 20 2.48 1,832 13,224,200 10,743,963,000 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 5 1,300 65,000 2 568 SDPC Millennium Pharmacon International Tbk. --U9---1 94 100 6 6.38 31 81,300 7,588,800 1 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 940 925 -15 -1.60 5 700 636,500 1 570 SFAN Surya Fajar Capital Tbk. --U9---2 670 670 0 0.00 3 300 200,500 2 571 SGRO Sampoerna Agro Tbk. --U1---1 2,490 2,340 -150 -6.02 33 57,400 136,087,000 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---2 645 630 -15 -2.33 62 307,100 198,060,000 2 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,235 1,245 10 0.81 1,138 2,617,700 3,268,538,000 1 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,500 5,475 -25 -0.45 51 229,700 1,263,530,000 1 576 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 577 SIMP Salim Ivomas Pratama Tbk. --M1---1 208 208 0 0.00 201 3,692,200 765,631,000 1 578 SINI Singaraja Putra Tbk. --U3---2 1,055 985 -70 -6.64 1 100 98,500 2 579 SIPD Sierad Produce Tbk. --U3---2 1,200 1,300 100 8.33 37 41,400 52,106,500 2 580 SKBM Sekar Bumi Tbk. --U5---2 370 370 0 0.00 1 100 37,000 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---2 620 650 30 4.84 811 3,886,100 2,485,076,500 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 5,050 5,125 75 1.49 53 211,100 1,078,127,500 2 585 SMAR Smart Tbk. --U1---2 2,880 2,790 -90 -3.12 10 8,500 23,829,000 2 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 282 286 4 1.42 541 2,569,600 735,369,200 1 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,015 995 -20 -1.97 52 121,700 121,824,500 1 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 95 95 0 0.00 0 0 0 2 589 SMDR Samudera Indonesia Tbk. --U7---1 147 144 -3 -2.04 54 270,100 38,341,300 1 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,525 8,575 50 0.59 3,794 3,069,900 26,320,095,000 1 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 184 183 -1 -0.54 7 385,600 70,947,900 1 592 SMMA Sinarmas Multiartha Tbk. --U8---1 12,200 12,250 50 0.41 3 1,300 15,925,000 1 593 SMMT Golden Eagle Energy Tbk. --U2---2 84 84 0 0.00 15 4,400 368,400 2 594 SMRA Summarecon Agung Tbk. --M6K--1 418 436 18 4.31 2,977 43,932,100 19,011,360,000 1 595 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 596 SMSM Selamat Sempurna Tbk. --U4K--1 1,125 1,125 0 0.00 564 2,730,100 3,070,069,500 1 597 SOCI Soechi Lines Tbk. --M7---1 126 129 3 2.38 733 10,033,400 1,277,751,700 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---2 416 420 4 0.96 21 55,500 22,710,400 2 600 SOTS Satria Mega Kencana Tbk. --U9---2 193 190 -3 -1.55 1 900,500 171,095,000 2 601 SPMA Suparma Tbk. --U3---1 280 280 0 0.00 4 2,100 588,000 1 602 SPTO Surya Pertiwi Tbk. --M9K--2 515 515 0 0.00 10 1,000 514,000 2 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 188 190 2 1.06 131 1,039,700 197,323,000 2 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 130 135 5 3.85 19 75,800 9,739,000 1 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 148 147 -1 -0.68 2,009 42,437,400 6,222,346,700 1 606 SRSN Indo Acidatama Tbk --U3---1 53 53 0 0.00 189 4,435,200 233,059,300 1 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,810 2,870 60 2.14 125 602,700 1,725,060,000 2 608 SSIA Surya Semesta Internusa Tbk. CDM6K--1 292 292 0 0.00 815 8,609,000 2,507,288,400 1 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 930 910 -20 -2.15 280 272,400 250,598,500 1 610 SSTM Sunson Textile Manufacture Tbk --U4---2 615 615 0 0.00 0 0 0 2 611 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 0 0.00 0 0 0 1 612 STTP Siantar Top Tbk. --U5---2 10,100 9,400 -700 -6.93 9 1,700 15,980,000 2 613 SUGI Sugih Energy Tbk. --U9---2 50 50 0 0.00 0 0 0 2 614 SULI SLJ Global Tbk. --U3---1 50 50 0 0.00 0 0 0 1 615 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 4,000 0 0.00 0 0 0 2 616 SURE Super Energy Tbk. --U2---2 2,890 2,890 0 0.00 5 403,500 1,166,115,000 2 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 90 93 3 3.33 193 2,329,200 218,384,900 2 618 TALF Tunas Alfin Tbk. --U3---2 280 288 8 2.86 3 1,100 308,800 2 619 TAMA Lancartama Sejati Tbk. --U6---2 146 150 4 2.74 10 21,900 3,196,000 2 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 80 75 -5 -6.25 21 68,200 5,115,000 2 621 TARA Sitara Propertindo Tbk. --U6---1 198 198 0 0.00 0 0 0 1 622 TAXI Express Transindo Utama Tbk. --U7---1 50 50 0 0.00 1 100 5,000 1 623 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,045 1,060 15 1.44 2,022 21,715,000 23,153,978,500 1 624 TBLA Tunas Baru Lampung Tbk. --M5---1 540 550 10 1.85 314 3,086,600 1,675,183,500 1 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 640 665 25 3.91 3 300 200,000 2 626 TCID Mandom Indonesia Tbk. XDU5---1 7,975 7,975 0 0.00 9 5,800 45,837,500 1 627 TCPI Transcoal Pacific Tbk. --U7---2 4,840 4,990 150 3.10 8,343 10,450,800 50,887,942,000 2 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 99 96 -3 -3.03 298 3,602,900 349,386,700 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--1 110 113 3 2.73 1,190 24,549,800 2,738,246,600 1 631 TFAS Telefast Indonesia Tbk. --U9---2 150 152 2 1.33 16 13,600 1,905,300 2 632 TFCO Tifico Fiber Indonesia Tbk. --U4---2 478 500 22 4.60 1 100 50,000 2 633 TGKA Tigaraksa Satria Tbk. XDU9---2 5,750 5,400 -350 -6.09 9 1,000 5,495,000 2 634 TGRA Terregra Asia Energy Tbk. --U7---1 65 71 6 9.23 318 3,433,300 240,853,300 1 635 TIFA Tifa Finance Tbk. --U8---2 195 197 2 1.03 3 2,200 431,400 2 636 TINS Timah Tbk. --M2K--1 460 482 22 4.78 1,930 19,475,700 9,257,617,400 1 637 TIRA Tira Austenite Tbk --U9---2 278 278 0 0.00 4 1,500 417,000 2 638 TIRT Tirta Mahakam Resources Tbk --U3---1 55 55 0 0.00 0 0 0 1 639 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,030 4,470 440 10.92 9,255 15,623,700 67,412,603,000 1 640 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,180 3,250 70 2.20 13,131 105,792,900 341,097,556,000 1 641 TMAS Temas Tbk. --M7---1 90 92 2 2.22 78 532,600 48,527,700 1 642 TMPO Tempo Intimedia Tbk. --U9---2 126 119 -7 -5.56 4 1,800 214,100 2 643 TNCA Trimuda Nuansa Citra Tbk. --U7---2 260 248 -12 -4.62 1 100 24,800 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 13 27,400 1,370,000 1 646 TOTL Total Bangun Persada Tbk. --M6---1 268 268 0 0.00 233 4,008,700 1,078,013,600 1 647 TOTO Surya Toto Indonesia Tbk. --U3---2 210 222 12 5.71 21 91,500 20,220,600 2 648 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 920 930 10 1.09 17,641 87,073,800 80,787,414,000 1 649 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,925 7,150 225 3.25 2,477 4,173,000 29,572,235,000 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---1 126 118 -8 -6.35 2 2,500 295,800 1 654 TRIN Perintis Triniti Properti Tbk. --U6---2 246 256 10 4.07 1,343 14,595,300 3,802,110,600 2 655 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 656 TRIS Trisula International Tbk. --U4---2 234 260 26 11.11 6 35,100 8,837,400 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 99 100 1 1.01 50 363,400 36,233,800 2 659 TRUS Trust Finance Indonesia Tbk --U8---2 356 332 -24 -6.74 2 200 70,800 2 660 TSPC Tempo Scan Pacific Tbk. --U5---1 1,160 1,190 30 2.59 31 175,000 208,160,000 1 661 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,790 2,600 -190 -6.81 15 26,700 70,464,000 2 662 TURI Tunas Ridean Tbk. --U9---1 1,410 1,410 0 0.00 0 0 0 1 663 UCID Uni-Charm Indonesia Tbk. --U4---1 1,625 1,575 -50 -3.08 238 398,300 627,268,500 1 664 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,500 1,475 -25 -1.67 375 654,200 977,502,500 1 665 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,150 3,150 0 0.00 6 13,900 43,739,000 1 666 UNIT Nusantara Inti Corpora Tbk --U4---2 154 144 -10 -6.49 16 17,500 2,530,000 2 667 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 50 50 0 0.00 28 228,400 11,420,000 1 668 UNTR United Tractors Tbk. --M9BX-1 14,600 15,075 475 3.25 4,105 4,214,200 62,960,035,000 1 669 UNVR Unilever Indonesia Tbk. --M5BX-1 8,050 8,150 100 1.24 9,254 27,690,800 225,932,620,000 1 670 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,680 1,680 0 0.00 4 4,100 6,868,000 2 671 VICO Victoria Investama Tbk. --U8---1 98 100 2 2.04 6 800 79,400 1 672 VINS Victoria Insurance Tbk. --U8---2 109 110 1 0.92 36 12,300 1,351,700 2 673 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 5 9,100 455,000 1 674 VOKS Voksel Electric Tbk. --U4---1 250 234 -16 -6.40 59 223,200 52,341,000 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 0 0 0 2 677 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 155 160 5 3.23 1,152 22,816,100 3,618,829,000 1 678 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 78 87 9 11.54 551 3,296,500 283,040,200 1 679 WICO Wicaksana Overseas International Tbk. --U9---2 600 600 0 0.00 0 0 0 2 680 WIIM Wismilak Inti Makmur Tbk. --M5---1 115 114 -1 -0.87 371 2,884,300 332,329,900 1 681 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 960 1,000 40 4.17 5,075 42,685,200 42,130,214,500 1 682 WINS Wintermar Offshore Marine Tbk. --U7---1 64 64 0 0.00 30 130,400 7,995,700 1 683 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 189 189 0 0.00 74 282,600 53,069,300 1 684 WOOD Integra Indocabinet Tbk. --M5K--1 350 348 -2 -0.57 992 19,627,600 6,976,140,800 1 685 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 0 0.00 5 34,000 1,700,000 2 686 WSBP Waskita Beton Precast Tbk. --M3K--1 153 153 0 0.00 2,974 69,711,700 10,425,899,100 1 687 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 580 600 20 3.45 2,567 36,017,600 21,389,996,000 1 688 WTON Wijaya Karya Beton Tbk. --M3K--1 218 224 6 2.75 466 4,797,400 1,073,863,800 1 689 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 5 6,000 300,000 2 690 YPAS Yanaprima Hastapersada Tbk --U3---2 505 496 -9 -1.78 4 2,000 1,003,500 2 691 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 188 189 1 0.53 1 100 18,900 2 692 ZBRA Zebra Nusantara Tbk --U9---2 50 50 0 0.00 1 100 5,000 2 693 ZINC Kapuas Prima Coal Tbk. --U2---2 137 141 4 2.92 1,123 148,746,500 20,891,068,300 2 694 ZONE Mega Perintis Tbk. --U4---2 416 420 4 0.96 40 139,900 58,385,600 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------