STOCK QUOTATION ------------------- DATE : Thursday, 28 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 6,975 7,225 250 3.58 2,503 3,579,300 26,049,480,000 1 2 ABBA Mahaka Media Tbk. --U9---2 50 50 0 0.00 33 208,500 10,425,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 5,750 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. --U9---1 1,495 1,495 0 0.00 0 0 0 1 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,385 1,490 105 7.58 6,724 32,267,200 47,087,625,500 1 6 ACST Acset Indonusa Tbk. --U6---1 242 246 4 1.65 165 775,200 191,664,600 1 7 ADES Akasha Wira International Tbk. --U5---2 875 940 65 7.43 118 220,400 207,056,000 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 515 530 15 2.91 3,095 40,467,800 21,431,602,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,550 6,575 25 0.38 205 158,500 1,041,165,000 1 10 ADMG Polychem Indonesia Tbk --U3---1 90 94 4 4.44 1,064 9,074,700 859,261,100 1 11 ADRO Adaro Energy Tbk. --M2BX-1 1,000 1,030 30 3.00 10,997 137,778,200 142,859,647,500 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 488 488 0 0.00 0 0 0 2 13 AGII Aneka Gas Industri Tbk. --M3---1 418 416 -2 -0.48 45 83,700 34,761,800 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 122 119 -3 -2.46 916 7,592,900 922,818,000 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 111 107 -4 -3.60 22 55,800 6,410,600 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 0 0.00 5 1,300 65,000 2 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 180 0 0.00 0 0 0 2 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 168 0 0.00 0 0 0 1 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 0 0.00 3 300 15,000 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 380 378 -2 -0.53 1 100 37,800 2 21 AKRA AKR Corporindo Tbk. XDM9XX-1 2,420 2,470 50 2.07 1,233 12,938,800 31,859,480,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 100 96 -4 -4.00 56 166,100 15,898,400 2 23 ALDO Alkindo Naratama Tbk. --U3---2 424 420 -4 -0.94 3 3,800 1,596,400 2 24 ALKA Alakasa Industrindo Tbk --U3---2 440 410 -30 -6.82 4 600 252,000 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 238 224 -14 -5.88 5 1,100 252,200 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---2 250 268 18 7.20 2 1,100 294,800 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 208 204 -4 -1.92 14 50,700 9,962,600 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 175 175 0 0.00 18 36,900 6,255,700 2 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,090 3,130 40 1.29 2 2,100 6,313,000 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 2 200 399,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 915 910 -5 -0.55 89 380,000 344,275,000 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 11 156,700 7,835,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 416 408 -8 -1.92 6 2,200 897,600 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 520 525 5 0.96 5,406 71,853,100 37,961,981,500 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 98 92 -6 -6.12 41 114,800 10,659,300 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 970 995 25 2.58 5,296 49,882,600 48,942,915,000 2 39 APII Arita Prima Indonesia Tbk. --U9---2 198 198 0 0.00 0 0 0 2 40 APLI Asiaplast Industries Tbk. --U3---1 134 135 1 0.75 1 100 13,500 1 41 APLN Agung Podomoro Land Tbk. --M6K--1 100 99 -1 -1.00 596 13,284,900 1,334,536,100 1 42 ARGO Argo Pantes Tbk --U4---2 825 825 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. --U2---2 735 730 -5 -0.68 10 20,400 14,874,000 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---1 398 394 -4 -1.01 57 768,700 303,440,000 1 47 ARTA Arthavest Tbk --U9---2 408 410 2 0.49 3 5,000 2,048,400 2 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 0 0.00 0 0 0 1 49 ARTO Bank Artos Indonesia Tbk. --U8---2 900 900 0 0.00 16 28,500 25,621,500 2 50 ASBI Asuransi Bintang Tbk. --U8---2 250 270 20 8.00 3 1,600 402,000 2 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,115 1,070 -45 -4.04 1 300 321,000 1 52 ASGR Astra Graphia Tbk. --U9---1 690 705 15 2.17 54 75,000 52,800,000 1 53 ASII Astra International Tbk. --M4BX-1 4,350 4,540 190 4.37 13,538 86,825,700 392,235,153,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 116 110 -6 -5.17 48 237,000 25,878,600 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,090 1,095 5 0.46 20 20,600 22,448,000 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 510 500 -10 -1.96 731 8,777,300 4,546,399,500 2 57 ASRI Alam Sutera Realty Tbk. --M6---1 113 112 -1 -0.88 1,549 45,400,800 5,133,014,600 1 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,815 1,890 75 4.13 2 300 567,000 2 59 ASSA Adi Sarana Armada Tbk. --M7K--1 338 366 28 8.28 786 15,589,100 5,572,794,200 1 60 ATIC Anabatic Technologies Tbk. --U9---1 830 830 0 0.00 0 0 0 1 61 AUTO Astra Otoparts Tbk. --M4---1 770 750 -20 -2.60 754 5,655,400 4,275,263,000 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 0 0.00 3 300 15,000 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 2 5,800 290,000 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 416 416 0 0.00 19 95,700 39,590,200 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 52 52 0 0.00 23 97,200 5,011,500 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 940 900 -40 -4.26 11 22,400 19,688,000 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 1 200 10,000 2 69 BATA Sepatu Bata Tbk. --U4---1 590 590 0 0.00 21 13,600 7,863,000 1 70 BAYU Bayu Buana Tbk --U9---2 1,025 1,020 -5 -0.49 8 2,300 2,348,500 2 71 BBCA Bank Central Asia Tbk. --M8B3-1 24,825 26,475 1,650 6.65 26,043 45,846,600 1,198,930,285,000 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 66 66 0 0.00 4 32,600 2,152,800 2 73 BBKP Bank Bukopin Tbk. --M8---1 147 154 7 4.76 12,257 289,975,000 46,714,029,500 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 1,090 1,095 5 0.46 6 55,000 60,125,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,630 3,660 30 0.83 13,696 116,831,000 434,487,369,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,630 2,730 100 3.80 45,725 453,391,300 1,244,822,367,000 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---2 163 159 -4 -2.45 545 12,503,500 2,031,414,400 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 780 810 30 3.85 8,411 114,031,400 92,175,042,000 1 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 220 226 6 2.73 17 436,900 96,119,600 1 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 178 176 -2 -1.12 85 329,200 57,480,800 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 6 31,200 1,560,000 2 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,530 2,560 30 1.19 702 2,176,800 5,571,397,000 1 86 BEEF Estika Tata Tiara Tbk. --M1---2 226 220 -6 -2.65 301 1,179,400 259,813,200 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 3 700 35,000 2 88 BELL Trisula Textile Industries Tbk. --U4---2 705 700 -5 -0.71 2 1,200 840,000 2 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 248 248 0 0.00 155 1,273,400 316,182,400 2 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 104 104 0 0.00 4,567 95,208,700 10,247,556,400 1 91 BFIN BFI Finance Indonesia Tbk. --M8---2 298 296 -2 -0.67 162 1,297,200 385,821,200 2 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 4 2,300 115,000 2 93 BHAT Bhakti Multi Artha Tbk. --U8---2 380 380 0 0.00 1,949 107,115,300 40,615,332,200 2 94 BHIT MNC Investama Tbk. --M9---1 50 50 0 0.00 26 73,400 3,670,000 1 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 202 202 0 0.00 8 2,700 536,200 2 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 0 0.00 1 100 5,000 2 97 BINA Bank Ina Perdana Tbk. --U8---1 995 1,000 5 0.50 25 288,700 287,686,500 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 1 100 5,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 4 1,700 85,000 2 100 BIRD Blue Bird Tbk. --M7---1 935 965 30 3.21 402 2,770,700 2,621,459,500 1 101 BISI BISI International Tbk. --U1---1 885 885 0 0.00 31 27,500 24,364,000 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 725 735 10 1.38 1,287 5,665,300 4,213,325,500 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 496 498 2 0.40 1,793 9,714,500 4,865,287,900 1 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 0 0.00 2 500 25,000 2 105 BKSL Sentul City Tbk. --U6K--1 50 50 0 0.00 16 216,800 10,840,000 1 106 BKSW Bank QNB Indonesia Tbk. --U8---2 65 63 -2 -3.08 12 11,500 747,800 2 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 1 100 5,000 1 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 3,250 0 0.00 0 0 0 2 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 492 498 6 1.22 100 110,700 55,016,000 2 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 294 286 -8 -2.72 32 21,700 6,027,800 2 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,110 4,290 180 4.38 14,756 132,730,100 567,854,370,000 1 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 51 52 1 1.96 8 86,600 4,502,700 1 113 BMTR Global Mediacom Tbk. --M9K--1 200 196 -4 -2.00 1,659 21,553,200 4,296,421,700 1 114 BNBA Bank Bumi Arta Tbk. --U8---1 290 290 0 0.00 21 362,300 103,874,800 1 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 3 3,100 155,000 2 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 625 640 15 2.40 642 3,955,200 2,518,481,000 1 117 BNII Bank Maybank Indonesia Tbk. --U8---1 149 151 2 1.34 172 3,451,600 520,514,600 1 118 BNLI Bank Permata Tbk. --M8K--1 1,285 1,280 -5 -0.39 1,023 39,893,500 51,058,014,500 1 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,485 1,510 25 1.68 2,781 53,074,100 79,374,601,500 2 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 187 179 -8 -4.28 89 77,800 13,833,200 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 78 75 -3 -3.85 250 2,404,300 181,454,000 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 82 82 0 0.00 3 300 24,700 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---1 308 302 -6 -1.95 6,804 72,088,800 22,224,728,400 1 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 33 743,900 37,195,000 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 1,270 1,275 5 0.39 8,492 55,789,700 72,058,497,500 1 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 690 660 -30 -4.35 4,785 70,093,700 47,781,185,000 1 132 BSIM Bank Sinarmas Tbk. --U8---1 458 476 18 3.93 13 25,500 12,138,000 1 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,240 1,230 -10 -0.81 14 8,300 10,224,500 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---2 140 148 8 5.71 8 82,500 12,061,100 2 138 BTPN Bank BTPN Tbk. --U8---1 1,840 1,845 5 0.27 127 379,600 699,970,000 1 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,520 2,700 180 7.14 10,413 37,973,800 101,443,656,000 1 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 87 88 1 1.15 40 60,400 5,318,400 1 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 980 915 -65 -6.63 74 247,000 233,014,000 2 142 BULL Buana Lintas Lautan Tbk. --M7---1 228 224 -4 -1.75 2,044 90,820,400 20,726,836,000 1 143 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 86 948,100 47,405,000 2 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 61 61 0 0.00 13 56,300 3,490,500 2 145 BVIC Bank Victoria International Tbk. --U8---1 69 67 -2 -2.90 157 485,600 33,326,000 1 146 BWPT Eagle High Plantations Tbk. --U1---1 79 79 0 0.00 307 6,578,100 519,667,100 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 6 600 30,000 2 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 199 204 5 2.51 268 1,205,400 244,430,800 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 0.00 133 59,365,600 18,000,812,600 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 0 0.00 33 3,840,200 192,010,000 1 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 0 0.00 9 19,100 7,321,400 2 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 470 466 -4 -0.85 1,077 8,569,400 4,064,677,800 3 155 CASS Cardig Aero Services Tbk. --U7---2 216 202 -14 -6.48 121 683,400 138,330,000 2 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 116 116 0 0.00 59 214,700 24,424,100 2 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 248 248 0 0.00 39 128,700 31,684,800 2 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,695 1,695 0 0.00 40 477,600 812,428,000 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 55 53 -2 -3.64 57 1,988,000 106,660,600 2 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 176 191 15 8.52 96 317,400 57,942,000 1 161 CINT Chitose Internasional Tbk. XDU5---2 268 270 2 0.75 17 119,200 31,616,000 2 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,720 1,725 5 0.29 10 22,900 38,967,500 2 163 CITY Natura City Developments Tbk. --U6---1 53 52 -1 -1.89 4 28,300 1,471,600 1 164 CKRA Cakra Mineral Tbk. --U2---2 76 76 0 0.00 0 0 0 2 165 CLAY Citra Putra Realty Tbk. --U9---2 1,900 1,900 0 0.00 0 0 0 2 166 CLEO Sariguna Primatirta Tbk. --M5K--1 468 464 -4 -0.85 667 5,552,800 2,594,162,600 1 167 CLPI Colorpak Indonesia Tbk. --U9---2 655 685 30 4.58 6 22,100 15,198,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,350 1,355 5 0.37 4 28,200 38,087,500 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 0 0 0 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---2 830 825 -5 -0.60 5 3,600 2,951,500 2 174 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 4 3,100 155,000 2 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,075 5,200 125 2.46 4,324 9,687,500 50,277,660,000 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 1 100 5,000 1 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 0 0.00 0 0 0 1 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 1 100 5,000 2 180 CSMI Cipta Selera Murni Tbk. --U9---2 195 193 -2 -1.03 24 115,200 21,992,500 2 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 244 250 6 2.46 288 1,770,800 425,372,800 2 182 CTBN Citra Tubindo Tbk. --U3---1 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. --M6XX-1 550 545 -5 -0.91 2,792 31,780,100 17,589,642,000 1 184 CTTH Citatah Tbk. --U2---2 50 51 1 2.00 16 265,300 13,265,300 2 185 DADA Diamond Citra Propertindo Tbk. --U6---2 181 183 2 1.10 2,271 20,812,500 3,764,058,500 2 186 DART Duta Anggada Realty Tbk. --U6---1 298 278 -20 -6.71 10 18,100 5,129,800 1 187 DAYA Duta Intidaya Tbk. --U9---2 600 600 0 0.00 2 300 180,000 2 188 DEAL Dewata Freightinternational Tbk. --U7---2 93 88 -5 -5.38 789 6,519,100 579,554,600 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 1 20,200 1,010,000 1 191 DFAM Dafam Property Indonesia Tbk. --U9---2 400 400 0 0.00 1 100 40,000 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 21 2,100 105,000 1 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 0 0.00 1 200 340,000 2 194 DILD Intiland Development Tbk. --U6---1 216 216 0 0.00 152 1,806,900 380,847,400 1 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 655 815 160 24.43 710 4,368,200 3,457,773,000 2 196 DKFT Central Omega Resources Tbk. --M2---2 92 92 0 0.00 108 493,900 45,060,000 2 197 DLTA Delta Djakarta Tbk. --U5---1 4,330 4,380 50 1.15 70 34,600 151,503,000 1 198 DMAS Puradelta Lestari Tbk. --M6K--1 140 138 -2 -1.43 3,361 89,138,500 12,483,638,500 1 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 71 80 9 12.68 1,071 20,771,900 1,592,315,600 2 200 DMND Diamond Food Indonesia Tbk. --U5---1 960 955 -5 -0.52 36 153,200 147,014,500 1 201 DNAR Bank Oke Indonesia Tbk. --U8---1 160 152 -8 -5.00 6 1,300 198,000 1 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,550 3,650 100 2.82 1 200 730,000 2 203 DOID Delta Dunia Makmur Tbk. --M2---1 126 131 5 3.97 1,521 30,997,000 4,016,921,300 1 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 218 214 -4 -1.83 4 400 86,200 1 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 99 93 -6 -6.06 8 4,600 430,800 1 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 72 72 0 0.00 25 26,400 1,878,100 1 207 DSNG Dharma Satya Nusantara Tbk. CDM1---1 310 312 2 0.65 72 2,481,100 767,096,200 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---1 418 422 4 0.96 104 247,200 103,750,400 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 2,190 2,190 0 0.00 6 2,600 5,709,000 1 212 DWGL Dwi Guna Laksana Tbk. --U9---2 232 240 8 3.45 1 100 24,000 2 213 DYAN Dyandra Media International Tbk. --M9---1 50 50 0 0.00 8 58,100 2,905,000 1 214 EAST Eastparc Hotel Tbk. --M9---2 51 52 1 1.96 154 2,452,000 129,551,000 2 215 ECII Electronic City Indonesia Tbk. --U9---2 665 665 0 0.00 4 10,400 6,904,500 2 216 EKAD Ekadharma International Tbk. --U3---1 915 920 5 0.55 101 95,300 87,552,500 1 217 ELSA Elnusa Tbk. --M2K--1 199 198 -1 -0.50 3,512 53,359,000 10,700,202,000 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 4,990 4,650 -340 -6.81 27 7,000 33,355,000 1 221 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 12 146,800 7,340,000 2 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 91 89 -2 -2.20 3,810 81,908,300 7,417,959,700 2 223 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,740 1,740 0 0.00 10 9,900 17,190,500 2 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,230 1,260 30 2.44 11,529 70,091,700 90,450,062,000 1 225 ERTX Eratex Djaja Tbk. --U4---2 126 126 0 0.00 0 0 0 2 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 166 166 0 0.00 0 0 0 2 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 150 150 0 0.00 101 1,065,800 159,290,300 1 228 ESTA Esta Multi Usaha Tbk. --U9---2 92 92 0 0.00 1,274 6,779,200 611,445,600 2 229 ESTI Ever Shine Tex Tbk. --U4---1 50 50 0 0.00 2 50,100 2,505,000 1 230 ETWA Eterindo Wahanatama Tbk --U3---1 66 66 0 0.00 148 1,376,600 92,498,700 1 231 EXCL XL Axiata Tbk. CDM7BX-1 2,630 2,490 -140 -5.32 8,256 24,822,200 62,708,158,000 1 232 FAST Fast Food Indonesia Tbk. --U9---2 935 955 20 2.14 64 142,200 135,804,500 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---1 175 183 8 4.57 388 3,945,900 700,899,900 1 235 FINN First Indo American Leasing Tbk. --U8---2 50 50 0 0.00 0 0 0 2 236 FIRE Alfa Energi Investama Tbk. --U2---2 119 119 0 0.00 300 1,701,700 203,775,800 2 237 FISH FKS Multi Agro Tbk. --U9---2 2,750 2,760 10 0.36 2 700 1,932,000 2 238 FITT Hotel Fitra International Tbk. --U9---2 54 54 0 0.00 16 87,300 4,467,500 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 86 82 -4 -4.65 101 470,700 38,336,000 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 0 0 0 1 243 FPNI Lotte Chemical Titan Tbk. --U3---2 89 90 1 1.12 82 180,400 16,146,100 2 244 FREN Smartfren Telecom Tbk. --U7---1 99 98 -1 -1.01 1,382 29,950,900 2,930,897,700 1 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 104 108 4 3.85 7 50,400 5,243,200 2 246 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 2 200 10,000 1 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 53 53 0 0.00 16 162,100 8,596,900 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 2 400 140,800 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 47,150 47,925 775 1.64 2,687 1,077,800 51,990,865,000 1 252 GGRP Gunung Raja Paksi Tbk. --U3---2 270 290 20 7.41 2 300 83,400 2 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,500 1,500 0 0.00 0 0 0 1 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 234 234 0 0.00 3,187 66,797,500 15,695,223,600 1 255 GJTL Gajah Tunggal Tbk. --M4---1 380 366 -14 -3.68 868 5,861,300 2,179,751,400 1 256 GLOB Global Teleshop Tbk. --U9---2 226 224 -2 -0.88 8 24,800 5,528,000 2 257 GLVA Galva Technologies Tbk. --U9---2 258 240 -18 -6.98 20 46,700 11,609,000 2 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 77 77 0 0.00 1,387 15,066,700 1,177,534,400 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 1,285 1,290 5 0.39 101 245,000 314,396,000 1 263 GPRA Perdana Gapuraprima Tbk. --U6---1 50 51 1 2.00 24 1,148,400 57,432,500 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 82 77 -5 -6.10 24 19,000 1,481,800 2 267 GWSA Greenwood Sejahtera Tbk. --U6---1 83 83 0 0.00 72 352,800 29,564,400 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---1 450 520 70 15.56 13 40,400 18,147,900 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 3,100 3,110 10 0.32 125 247,400 772,872,000 1 274 HELI Jaya Trishindo Tbk. --U7---2 168 185 17 10.12 3 3,200 591,400 2 275 HERO Hero Supermarket Tbk. --U9---1 900 890 -10 -1.11 15 69,100 62,603,500 1 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,750 2,820 70 2.55 128 614,500 1,721,143,000 1 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 535 535 0 0.00 1 10,000 5,350,000 1 278 HKMU HK Metals Utama Tbk. --U9---1 69 67 -2 -2.90 1,482 38,180,800 2,538,247,000 1 279 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,940 1,925 -15 -0.77 7,749 44,925,400 86,452,919,000 1 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 675 680 5 0.74 826 13,164,100 8,936,840,500 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 76 77 1 1.32 5 1,400 105,800 1 283 HRME Menteng Heritage Realty Tbk. --U9---2 173 161 -12 -6.94 53 712,000 114,632,000 2 284 HRTA Hartadinata Abadi Tbk. --M5---1 242 236 -6 -2.48 45 126,300 29,001,200 1 285 HRUM Harum Energy Tbk. --M2K--1 1,235 1,235 0 0.00 73 106,600 133,766,000 1 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 3 3,300 165,000 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 8,325 8,325 0 0.00 63,950 204,450,600 1,669,878,247,500 1 290 ICON Island Concepts Indonesia Tbk. --U9---2 54 54 0 0.00 0 0 0 2 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 126 124 -2 -1.59 60 243,100 29,769,300 1 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 138 141 3 2.17 41 145,100 20,325,600 1 293 IFSH Ifishdeco Tbk. --U2---2 290 270 -20 -6.90 10 2,600 725,000 2 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 238 242 4 1.68 6 9,800 2,360,600 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 3 1,000 50,000 1 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 406 432 26 6.40 1,070 7,367,200 3,100,119,800 2 298 IKBI Sumi Indo Kabel Tbk. --U4---2 210 210 0 0.00 1 300 63,000 2 299 IMAS Indomobil Sukses Internasional Tbk. --M4---1 498 494 -4 -0.80 370 1,712,000 853,469,900 1 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 130 132 2 1.54 620 4,071,200 557,027,000 1 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,115 15 1.36 61 849,900 939,004,500 2 302 INAF Indofarma (Persero) Tbk. --U5---1 1,045 1,020 -25 -2.39 1,229 3,249,100 3,323,192,500 1 303 INAI Indal Aluminium Industry Tbk. --U3---2 346 356 10 2.89 14 4,100 1,445,800 2 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 7 30,600 1,530,000 2 305 INCI Intanwijaya Internasional Tbk --U3---1 372 398 26 6.99 1 200 79,600 1 306 INCO Vale Indonesia Tbk. --M2XX-1 2,910 2,830 -80 -2.75 3,662 10,686,600 30,695,335,000 1 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 5,600 5,675 75 1.34 29,931 81,128,900 464,341,057,500 1 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 76 77 1 1.32 22 61,100 4,688,300 2 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,270 2,340 70 3.08 10 15,700 36,742,000 1 310 INDS Indospring Tbk. --M4---1 1,925 1,910 -15 -0.78 19 43,400 82,895,500 1 311 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 1 100 5,000 2 312 INDY Indika Energy Tbk. XDM2K--1 690 680 -10 -1.45 2,414 12,794,300 8,741,173,500 1 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,050 5,100 50 0.99 2,194 3,375,600 17,142,045,000 1 314 INOV Inocycle Technology Group Tbk. --M3---2 308 300 -8 -2.60 15 6,800 2,045,600 2 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 0 0.00 21 73,800 3,690,200 1 316 INPP Indonesian Paradise Property Tbk. --U9---2 705 705 0 0.00 111 41,900 29,210,000 2 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,360 3,300 -60 -1.79 26 393,100 1,321,027,000 2 318 INRU Toba Pulp Lestari Tbk. --U3---2 870 865 -5 -0.57 1 35,800 30,967,000 2 319 INTA Intraco Penta Tbk. --U9---2 262 262 0 0.00 3 30,000 7,860,000 2 320 INTD Inter Delta Tbk --U9---2 248 232 -16 -6.45 6 20,100 4,663,200 2 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,350 12,200 850 7.49 5,602 7,094,600 86,957,500,000 1 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 324 338 14 4.32 1,074 5,889,200 1,980,234,600 2 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 180 179 -1 -0.56 41 63,700 11,176,600 2 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 62 64 2 3.23 29 223,400 13,943,700 1 325 IPTV MNC Vision Networks Tbk. --U9---1 384 384 0 0.00 1,934 28,385,500 10,841,670,800 1 326 IRRA Itama Ranoraya Tbk. --U9---2 550 555 5 0.91 1,029 4,570,900 2,534,433,000 2 327 ISAT Indosat Tbk. --M7K--1 2,110 2,050 -60 -2.84 2,357 6,519,300 13,552,659,000 1 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 118 119 1 0.85 441 3,859,900 457,583,800 1 329 ITIC Indonesian Tobacco Tbk. --U5---2 1,935 1,905 -30 -1.55 494 303,000 586,044,500 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 8,200 8,200 0 0.00 2,712 3,076,500 25,279,850,000 1 332 JAST Jasnita Telekomindo Tbk. --U7---2 115 108 -7 -6.09 3,452 28,406,500 3,214,434,500 2 333 JAWA Jaya Agra Wattie Tbk. --U1---1 62 69 7 11.29 7 16,500 1,057,700 1 334 JAYA Armada Berjaya Trans Tbk. --U7---2 57 57 0 0.00 139 151,600 8,695,500 2 335 JECC Jembo Cable Company Tbk. --U4---2 6,950 6,950 0 0.00 0 0 0 2 336 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 0 0.00 0 0 0 2 337 JIHD Jakarta International Hotels & Development Tbk. --U9---2 456 456 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---2 189 179 -10 -5.29 26 36,900 6,498,400 2 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 895 920 25 2.79 10,033 113,647,300 105,163,160,500 1 342 JRPT Jaya Real Property Tbk. --M6K--1 418 418 0 0.00 170 250,000 104,094,800 1 343 JSKY Sky Energy Indonesia Tbk. --U4---1 75 71 -4 -5.33 814 10,617,700 762,622,400 1 344 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,910 3,810 -100 -2.56 6,690 16,352,900 63,266,380,000 1 345 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 990 0 0.00 0 0 0 2 346 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 695 690 -5 -0.72 51 418,800 290,781,000 2 347 KAEF Kimia Farma Tbk. --M5---1 1,180 1,170 -10 -0.85 1,750 5,036,400 5,928,108,500 1 348 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 0 0.00 29 202,800 10,171,400 2 349 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 0 0.00 39 313,500 15,675,000 2 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 298 300 2 0.67 5,612 31,301,100 9,424,381,400 2 351 KBLI KMI Wire & Cable Tbk. --M4K--1 394 388 -6 -1.52 318 2,109,200 817,913,800 1 352 KBLM Kabelindo Murni Tbk. --U4---2 284 320 36 12.68 26 11,300 3,463,000 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---2 790 830 40 5.06 12 102,300 84,897,000 2 356 KEEN Kencana Energi Lestari Tbk. --M7---1 270 260 -10 -3.70 121 2,493,800 630,295,000 1 357 KEJU Mulia Boga Raya Tbk. --U5---2 760 795 35 4.61 102 279,300 217,765,000 2 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 0 0.00 1 5,000 250,000 2 359 KICI Kedaung Indah Can Tbk --U5---1 198 222 24 12.12 4 1,200 257,400 1 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 139 144 5 3.60 154 2,602,500 370,011,900 1 361 KINO Kino Indonesia Tbk. XDM5---1 2,580 2,560 -20 -0.78 274 1,479,000 3,810,186,000 1 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 185 175 -10 -5.41 2 300 52,500 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---1 216 210 -6 -2.78 14 9,300 1,965,600 1 365 KLBF Kalbe Farma Tbk. CDM5BX-1 1,320 1,355 35 2.65 5,930 35,733,300 48,118,374,500 1 366 KMTR Kirana Megatara Tbk. --U3---2 228 228 0 0.00 10 3,100 712,200 2 367 KOBX Kobexindo Tractors Tbk. --U9---1 90 90 0 0.00 79 226,100 20,127,600 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---2 555 550 -5 -0.90 17 44,100 24,254,500 2 371 KOTA DMS Propertindo Tbk. --U6---1 650 680 30 4.62 448 8,507,400 5,630,852,000 1 372 KPAL Steadfast Marine Tbk. --U4---1 57 54 -3 -5.26 263 1,825,000 100,467,300 1 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 51 1 2.00 103 1,241,000 62,562,400 2 374 KPIG MNC Land Tbk. --M9---2 114 114 0 0.00 38 709,900 80,891,000 2 375 KRAH Grand Kartech Tbk. --U4---2 446 416 -30 -6.73 7 2,100 874,600 2 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 174 174 0 0.00 914 12,020,600 2,135,047,100 1 377 KREN Kresna Graha Investama Tbk. --U9---1 71 69 -2 -2.82 4,374 51,164,600 3,674,539,400 1 378 LAND Trimitra Propertindo Tbk. --U6---2 300 296 -4 -1.33 38 122,200 36,861,200 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---2 360 356 -4 -1.11 3 20,500 7,258,000 2 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 2 1,600 80,000 1 383 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 4,950 4,950 0 0.00 0 0 0 1 384 LINK Link Net Tbk. --M9---1 2,560 2,550 -10 -0.39 507 499,500 1,277,673,000 1 385 LION Lion Metal Works Tbk. --U3---1 236 236 0 0.00 0 0 0 1 386 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 0 0.00 2 300 15,000 2 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 84 80 -4 -4.76 8 900 72,700 2 388 LMSH Lionmesh Prima Tbk. --U3---2 240 240 0 0.00 0 0 0 2 389 LPCK Lippo Cikarang Tbk --U6---1 710 720 10 1.41 316 1,060,900 769,836,000 1 390 LPGI Lippo General Insurance Tbk. --U8---1 3,980 3,980 0 0.00 0 0 0 1 391 LPIN Multi Prima Sejahtera Tbk --U4---2 210 200 -10 -4.76 11 105,700 22,091,000 2 392 LPKR Lippo Karawaci Tbk. --M6K--1 150 169 19 12.67 3,428 35,486,800 5,802,930,900 1 393 LPLI Star Pacific Tbk --U9---2 73 79 6 8.22 15 92,500 6,785,500 2 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,440 1,470 30 2.08 6,622 25,148,900 37,382,276,500 1 395 LPPS Lippo Securities Tbk. --U8---2 73 70 -3 -4.11 2 1,200 84,000 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--1 715 710 -5 -0.70 3,117 63,260,900 46,027,442,500 1 398 LTLS Lautan Luas Tbk. --U9---1 420 422 2 0.48 18 39,900 16,770,400 1 399 LUCK Sentral Mitra Informatika Tbk. XDU9---2 312 304 -8 -2.56 124 451,100 137,602,200 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--1 500 515 15 3.00 1,745 15,330,700 7,900,956,500 1 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 5 9,000 450,000 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 2,300 2,380 80 3.48 2,701 30,652,600 72,551,323,000 2 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,680 1,565 -115 -6.85 7 6,400 10,018,000 2 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 700 740 40 5.71 3,107 38,663,600 28,584,792,500 1 408 MARI Mahaka Radio Integra Tbk. --M9---2 130 130 0 0.00 3 8,700 1,122,400 2 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 505 550 45 8.91 1,124 19,357,500 10,080,309,900 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 1,595 1,620 25 1.57 53 43,000 69,019,500 2 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 306 304 -2 -0.65 124 494,800 151,922,600 1 414 MBTO Martina Berto Tbk. --U5---1 58 57 -1 -1.72 9 3,100 176,600 1 415 MCAS M Cash Integrasi Tbk. --U9---2 760 950 190 25.00 1,212 8,107,800 7,507,006,500 2 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 120 118 -2 -1.67 93 974,600 115,379,800 1 417 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 2 200 10,000 1 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,280 1,250 -30 -2.34 3,303 51,011,300 63,348,393,500 2 419 MDKI Emdeki Utama Tbk. XDU3---2 122 126 4 3.28 38 104,900 13,073,900 2 420 MDLN Modernland Realty Tbk. --M6---1 68 64 -4 -5.88 7,121 181,690,800 11,998,805,000 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--1 456 448 -8 -1.75 3,843 57,012,600 25,879,829,400 1 423 MEGA Bank Mega Tbk. --U8---1 6,200 6,500 300 4.84 18 42,700 273,875,000 1 424 MERK Merck Tbk. --U5---2 2,140 2,150 10 0.47 16 17,000 35,992,000 2 425 META Nusantara Infrastructure Tbk. --U7---1 90 94 4 4.44 34 414,500 38,119,200 1 426 MFIN Mandala Multifinance Tbk. --U8---2 800 820 20 2.50 8 32,400 26,516,500 2 427 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 540 505 -35 -6.48 28 26,800 13,832,000 2 428 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 429 MGRO Mahkota Group Tbk. --M1K--1 700 700 0 0.00 106 1,197,600 829,669,000 1 430 MICE Multi Indocitra Tbk. --U9---2 304 300 -4 -1.32 17 23,000 6,908,200 2 431 MIDI Midi Utama Indonesia Tbk. --U9---2 1,505 1,495 -10 -0.66 11 2,800 4,189,500 2 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,200 2,350 150 6.82 943 1,276,300 2,919,433,000 1 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 3 25,300 1,265,000 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 2 200 10,000 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 10,000 10,000 0 0.00 68 114,000 1,142,780,000 1 439 MLIA Mulia Industrindo Tbk --U3---2 466 478 12 2.58 358 8,326,800 3,965,255,200 2 440 MLPL Multipolar Tbk. --M9---1 50 50 0 0.00 40 935,100 46,881,600 1 441 MLPT Multipolar Technology Tbk. --U9---1 535 575 40 7.48 70 162,600 93,407,500 1 442 MMLP Mega Manunggal Property Tbk. --M6---2 142 137 -5 -3.52 8 3,100 441,200 2 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 910 885 -25 -2.75 12,085 111,321,300 100,505,860,500 1 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 1,130 -5 -0.44 16 126,200 141,231,000 2 445 MPMX Mitra Pinasthika Mustika Tbk. CDM9---1 600 615 15 2.50 1,726 20,024,100 12,189,479,000 1 446 MPOW Megapower Makmur Tbk. --U7---2 56 55 -1 -1.79 62 198,100 11,423,100 2 447 MPPA Matahari Putra Prima Tbk. --U9---1 110 112 2 1.82 87 256,600 28,707,800 1 448 MPRO Maha Properti Indonesia Tbk. --U6---2 865 860 -5 -0.58 1 100 86,000 2 449 MRAT Mustika Ratu Tbk. --U5---1 127 130 3 2.36 84 2,244,000 292,061,500 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---2 312 296 -16 -5.13 134 961,700 288,101,800 2 452 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,000 0 0.00 0 0 0 1 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,360 1,320 -40 -2.94 325 607,400 818,073,000 1 454 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 1 100 5,000 2 455 MTLA Metropolitan Land Tbk. --U6---1 400 400 0 0.00 0 0 0 1 456 MTPS Meta Epsi Tbk. --U7---2 147 147 0 0.00 31 53,900 7,558,100 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 0 0 0 2 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 50 0 0.00 14 206,800 10,340,400 2 460 MYOH Samindo Resources Tbk. --U2---1 900 880 -20 -2.22 103 178,700 157,083,500 1 461 MYOR Mayora Indah Tbk. --M5KB-1 2,130 2,180 50 2.35 1,486 5,448,700 11,903,805,000 1 462 MYRX Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 463 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 464 MYTX Asia Pacific Investama Tbk. --U4---1 50 51 1 2.00 5 2,800 150,600 1 465 NASA Ayana Land International Tbk. --U9---2 206 206 0 0.00 11 7,700 1,556,600 2 466 NATO Nusantara Properti Internasional Tbk. --U9---2 555 545 -10 -1.80 45 2,031,400 1,105,940,500 2 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 124 146 22 17.74 24 182,700 24,561,200 2 468 NFCX NFC Indonesia Tbk. --U9---2 1,300 1,210 -90 -6.92 84 140,600 170,943,500 2 469 NICK Charnic Capital Tbk. --U9---2 334 320 -14 -4.19 2 300 95,600 2 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 412 410 -2 -0.49 281 692,100 285,480,200 1 471 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 472 NIRO City Retail Developments Tbk. --U6---2 143 133 -10 -6.99 6 1,600 214,300 2 473 NISP Bank OCBC NISP Tbk. --U8---1 700 690 -10 -1.43 38 16,200 11,319,500 1 474 NOBU Bank Nationalnobu Tbk. --U8---1 705 670 -35 -4.96 2 200 133,000 1 475 NRCA Nusa Raya Cipta Tbk. --U6---1 326 332 6 1.84 48 193,200 63,931,400 1 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 4 1,100 55,000 2 477 NZIA Nusantara Almazia Tbk. XDU6---1 132 137 5 3.79 24 7,200 977,000 1 478 OASA Protech Mitra Perkasa Tbk. --U7---2 340 340 0 0.00 1 100 34,000 2 479 OCAP Onix Capital Tbk. --U9---2 155 155 0 0.00 0 0 0 2 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 77 77 0 0.00 322 6,846,800 539,953,100 2 481 OMRE Indonesia Prima Property Tbk --U6---2 340 340 0 0.00 0 0 0 2 482 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 94 94 0 0.00 87 861,700 81,500,100 2 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 2 200 10,000 1 484 PALM Provident Agro Tbk. --U1---2 171 199 28 16.37 13 18,100 3,077,100 2 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 64 66 2 3.12 252 2,546,000 164,557,500 1 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 75 71 -4 -5.33 11 4,900 351,200 2 487 PANR Panorama Sentrawisata Tbk. --U9---1 106 99 -7 -6.60 105 656,600 65,451,200 1 488 PANS Panin Sekuritas Tbk. --U8---1 740 745 5 0.68 44 520,000 387,340,000 1 489 PBID Panca Budi Idaman Tbk. --U3---1 890 910 20 2.25 16 49,900 45,407,000 1 490 PBRX Pan Brothers Tbk. --M4---1 242 262 20 8.26 215 1,805,100 464,751,800 1 491 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 750 0 0.00 1 200 150,000 1 492 PCAR Prima Cakrawala Abadi Tbk. --U5---2 218 218 0 0.00 5 500 105,800 2 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 380 360 -20 -5.26 4 600 220,000 2 494 PEGE Panca Global Kapital Tbk. --U9---2 160 150 -10 -6.25 7 105,000 17,251,100 2 495 PEHA Phapros Tbk. --U5---2 1,015 1,015 0 0.00 31 33,700 33,803,000 2 496 PGAS Perusahaan Gas Negara Tbk. CDM7BX-1 885 885 0 0.00 8,710 207,684,500 184,862,324,500 1 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 91 89 -2 -2.20 8 12,300 1,048,800 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---2 154 154 0 0.00 71 239,600 37,643,800 2 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 450 460 10 2.22 44 128,100 59,695,600 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 2,200 2,190 -10 -0.45 14 9,800 21,155,000 1 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 127 126 -1 -0.79 11 96,000 12,101,200 2 505 PNBN Bank Pan Indonesia Tbk --M8K--1 680 720 40 5.88 529 3,983,200 2,828,786,000 1 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 10 11,000 550,000 1 507 PNIN Paninvest Tbk. --U8---1 795 790 -5 -0.63 11 10,500 8,217,000 1 508 PNLF Panin Financial Tbk. --M8K--1 170 169 -1 -0.59 811 11,497,500 1,974,105,800 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 62 58 -4 -6.45 1,416 3,358,600 198,004,800 2 511 POLI Pollux Investasi Internasional Tbk. --U6---2 1,005 1,015 10 1.00 9 14,600 14,415,500 2 512 POLL Pollux Properti Indonesia Tbk. --U6---1 7,575 8,400 825 10.89 109 37,300 275,022,500 1 513 POLU Golden Flower Tbk. --U4---2 795 750 -45 -5.66 10 5,000 3,889,000 2 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 0 0.00 4 16,200 810,000 2 515 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 3 7,100 355,000 2 516 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 640 640 0 0.00 0 0 0 2 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 3 8,800 440,000 2 518 POWR Cikarang Listrindo Tbk. --M7---2 595 595 0 0.00 179 2,256,500 1,341,819,500 2 519 PPRE PP Presisi Tbk. --U7---1 196 196 0 0.00 2,356 19,136,500 3,760,649,700 1 520 PPRO PP Properti Tbk. --U6K--1 50 50 0 0.00 207 13,128,200 656,410,000 1 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 147 157 10 6.80 8 11,200 1,745,400 1 522 PRDA Prodia Widyahusada Tbk. XDU9---1 3,150 3,150 0 0.00 78 747,500 2,354,667,000 1 523 PRIM Royal Prima Tbk. --U9---2 300 300 0 0.00 2 1,100 330,400 2 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 189 -1 -0.53 551 10,831,300 2,038,297,200 2 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 112 122 10 8.93 1 100 12,200 2 526 PSGO Palma Serasih Tbk. --U1---2 109 110 1 0.92 14 105,800 10,812,800 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---1 141 139 -2 -1.42 32 192,200 26,921,500 1 529 PTBA Bukit Asam Tbk. --M2BX-1 2,090 2,090 0 0.00 7,161 46,169,400 97,178,122,000 1 530 PTIS Indo Straits Tbk. --U7---1 192 183 -9 -4.69 22 12,400 2,333,800 1 531 PTPP PP (Persero) Tbk. --M6XX-1 680 720 40 5.88 7,374 127,001,500 91,448,510,000 1 532 PTPW Pratama Widya Tbk. --U7---2 775 785 10 1.29 190 1,204,700 936,929,000 2 533 PTRO Petrosea Tbk. --M2---1 1,215 1,205 -10 -0.82 356 774,100 934,473,500 1 534 PTSN Sat Nusapersada Tbk --M4---1 160 160 0 0.00 138 1,158,100 186,054,200 1 535 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,700 3,700 0 0.00 0 0 0 2 536 PUDP Pudjiadi Prestige Tbk. --U9---1 220 220 0 0.00 0 0 0 1 537 PURA Putra Rajawali Kencana Tbk. --U7---2 74 75 1 1.35 28,360 151,622,000 11,029,002,900 2 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 92 92 0 0.00 191 1,050,000 95,220,200 1 539 PWON Pakuwon Jati Tbk. --M6B3-1 400 376 -24 -6.00 10,368 181,452,300 69,812,331,600 1 540 PYFA Pyridam Farma Tbk --U5---2 434 446 12 2.76 136 371,500 163,492,600 2 541 PZZA Sarimelati Kencana Tbk. --U9---1 730 730 0 0.00 183 349,100 256,123,000 1 542 RAJA Rukun Raharja Tbk. --M7---1 91 96 5 5.49 1,246 12,068,300 1,140,497,100 1 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 580 600 20 3.45 2,167 33,875,300 20,269,544,000 1 544 RANC Supra Boga Lestari Tbk. --U9---1 330 320 -10 -3.03 18 244,700 78,521,200 1 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 4 30,900 1,545,000 1 546 RDTX Roda Vivatex Tbk --U6---1 4,560 4,560 0 0.00 0 0 0 1 547 REAL Repower Asia Indonesia Tbk. --U6---2 52 53 1 1.92 5,060 26,166,600 1,393,247,700 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 39 102,900 9,934,900 1 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 200 194 -6 -3.00 6 4,900 969,200 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---2 424 424 0 0.00 100 435,100 184,033,600 2 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 250 248 -2 -0.80 7 4,300 1,068,600 1 554 RODA Pikko Land Development Tbk. --U6---2 50 50 0 0.00 2 200 10,000 2 555 RONY Aesler Grup Internasional Tbk. --U9---2 177 169 -8 -4.52 34 150,800 25,930,000 2 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,220 1,250 30 2.46 125 1,345,300 1,671,611,500 1 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 177 170 -7 -3.95 6 20,800 3,538,800 2 558 SAFE Steady Safe Tbk --U7---2 189 190 1 0.53 59 276,900 52,929,400 2 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 109 103 -6 -5.50 38 18,434,000 2,009,149,200 2 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 408 412 4 0.98 119 406,500 167,345,000 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---2 106 107 1 0.94 769 10,768,800 1,144,750,200 2 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 9,225 0 0.00 0 0 0 1 565 SCMA Surya Citra Media Tbk. --M9XX-1 940 955 15 1.60 4,768 42,105,700 40,215,881,000 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 5 600 30,000 2 568 SDPC Millennium Pharmacon International Tbk. --U9---1 93 95 2 2.15 22 15,600 1,487,400 1 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 950 940 -10 -1.05 1 100 94,000 1 570 SFAN Surya Fajar Capital Tbk. --U9---2 650 640 -10 -1.54 11 5,300 3,364,500 2 571 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,340 0 0.00 11 107,300 251,026,000 1 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,700 3,590 -110 -2.97 1 100 359,000 2 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 600 600 0 0.00 84 295,400 177,129,000 2 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,245 1,245 0 0.00 1,355 4,942,800 6,132,126,500 1 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,500 5,400 -100 -1.82 3 2,400 13,290,000 1 576 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 577 SIMP Salim Ivomas Pratama Tbk. --M1---1 210 204 -6 -2.86 6,719 110,794,600 22,913,278,200 1 578 SINI Singaraja Putra Tbk. --U3---2 920 860 -60 -6.52 2 200 172,000 2 579 SIPD Sierad Produce Tbk. --U3---2 1,300 1,300 0 0.00 0 0 0 2 580 SKBM Sekar Bumi Tbk. --U5---2 370 360 -10 -2.70 2 300 111,000 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. CDM6---2 645 635 -10 -1.55 368 966,600 612,288,500 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 5,200 5,250 50 0.96 48 217,000 1,121,462,500 2 585 SMAR Smart Tbk. --U1---2 2,780 2,780 0 0.00 1 100 278,000 2 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 286 288 2 0.70 879 7,654,100 2,229,733,000 1 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,015 1,010 -5 -0.49 33 35,100 35,690,000 1 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 105 105 0 0.00 4 1,800 177,800 2 589 SMDR Samudera Indonesia Tbk. --U7---1 144 143 -1 -0.69 55 458,800 64,988,500 1 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,250 9,600 350 3.78 3,908 9,911,800 94,891,212,500 1 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 182 180 -2 -1.10 13 51,100 9,146,600 1 592 SMMA Sinarmas Multiartha Tbk. --U8---1 12,250 12,250 0 0.00 0 0 0 1 593 SMMT Golden Eagle Energy Tbk. --U2---2 83 79 -4 -4.82 17 99,000 7,818,300 2 594 SMRA Summarecon Agung Tbk. --M6K--1 452 454 2 0.44 3,350 46,319,400 21,096,753,200 1 595 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 596 SMSM Selamat Sempurna Tbk. --U4K--1 1,110 1,125 15 1.35 484 2,290,000 2,577,072,500 1 597 SOCI Soechi Lines Tbk. --M7---1 137 133 -4 -2.92 1,436 20,822,400 2,789,997,000 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---2 420 416 -4 -0.95 2 200 83,400 2 600 SOTS Satria Mega Kencana Tbk. --U9---2 190 189 -1 -0.53 1 200 37,800 2 601 SPMA Suparma Tbk. --U3---1 280 280 0 0.00 10 55,600 15,146,400 1 602 SPTO Surya Pertiwi Tbk. --M9K--2 500 490 -10 -2.00 156 838,400 416,750,100 2 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 188 186 -2 -1.06 165 1,234,500 231,706,400 2 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 133 130 -3 -2.26 24 50,200 6,582,800 1 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 148 148 0 0.00 2,389 50,679,000 7,605,981,700 1 606 SRSN Indo Acidatama Tbk --U3---1 54 54 0 0.00 200 5,806,300 305,108,100 1 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,870 2,830 -40 -1.39 143 149,100 419,725,000 2 608 SSIA Surya Semesta Internusa Tbk. --M6K--1 290 294 4 1.38 1,951 57,424,800 17,037,496,800 1 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 900 895 -5 -0.56 177 623,800 563,528,500 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 6 100,400 13,852,300 1 612 STTP Siantar Top Tbk. --U5---2 8,750 8,500 -250 -2.86 33 8,600 70,365,000 2 613 SUGI Sugih Energy Tbk. --U9---2 50 50 0 0.00 0 0 0 2 614 SULI SLJ Global Tbk. --U3---1 50 50 0 0.00 1 100 5,000 1 615 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 4,000 0 0.00 0 0 0 2 616 SURE Super Energy Tbk. --U2---2 2,900 2,900 0 0.00 0 0 0 2 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 92 95 3 3.26 181 2,514,800 235,617,300 2 618 TALF Tunas Alfin Tbk. --U3---2 268 268 0 0.00 0 0 0 2 619 TAMA Lancartama Sejati Tbk. --U6---2 160 163 3 1.88 7 5,000 761,200 2 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 70 66 -4 -5.71 33 86,800 5,728,800 2 621 TARA Sitara Propertindo Tbk. --U6---1 198 198 0 0.00 0 0 0 1 622 TAXI Express Transindo Utama Tbk. --U7---1 50 50 0 0.00 2 600 30,000 1 623 TBIG Tower Bersama Infrastructure Tbk. CDM7LK-1 1,065 1,050 -15 -1.41 1,801 29,077,900 31,052,408,500 1 624 TBLA Tunas Baru Lampung Tbk. --M5---1 540 535 -5 -0.93 681 6,299,700 3,375,910,500 1 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 630 630 0 0.00 4 2,300 1,429,000 2 626 TCID Mandom Indonesia Tbk. XDU5---1 7,800 7,850 50 0.64 9 1,600 12,290,000 1 627 TCPI Transcoal Pacific Tbk. --U7---2 4,950 5,100 150 3.03 7,182 8,317,700 41,150,383,000 2 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 94 90 -4 -4.26 467 6,471,200 598,464,400 1 629 TEBE Dana Brata Luhur Tbk. --M7---2 1,615 1,615 0 0.00 0 0 0 2 630 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 117 118 1 0.85 6,089 107,257,800 12,962,295,000 1 631 TFAS Telefast Indonesia Tbk. --U9---2 154 158 4 2.60 3 300 48,200 2 632 TFCO Tifico Fiber Indonesia Tbk. --U4---2 500 476 -24 -4.80 2 400 189,400 2 633 TGKA Tigaraksa Satria Tbk. XDU9---2 6,100 6,000 -100 -1.64 4 1,700 10,200,000 2 634 TGRA Terregra Asia Energy Tbk. --U7---1 68 71 3 4.41 1,112 4,479,500 315,354,700 1 635 TIFA Tifa Finance Tbk. --U8---2 197 200 3 1.52 8 800 160,700 2 636 TINS Timah Tbk. --M2K--1 472 472 0 0.00 1,740 22,830,800 10,891,424,200 1 637 TIRA Tira Austenite Tbk --U9---2 278 278 0 0.00 1 100 27,800 2 638 TIRT Tirta Mahakam Resources Tbk --U3---1 54 53 -1 -1.85 4 5,800 301,700 1 639 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,420 4,260 -160 -3.62 4,733 8,354,700 36,651,666,000 1 640 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,170 3,130 -40 -1.26 21,569 177,385,100 561,051,551,000 1 641 TMAS Temas Tbk. --M7---1 89 91 2 2.25 151 2,662,600 245,317,200 1 642 TMPO Tempo Intimedia Tbk. --U9---2 136 136 0 0.00 0 0 0 2 643 TNCA Trimuda Nuansa Citra Tbk. --U7---2 248 234 -14 -5.65 2 300 70,200 2 644 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 334 0 0.00 1 1,800 601,200 1 645 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 13 52,900 2,645,000 1 646 TOTL Total Bangun Persada Tbk. --M6---1 270 274 4 1.48 244 2,946,400 802,197,400 1 647 TOTO Surya Toto Indonesia Tbk. --U3---2 220 222 2 0.91 11 1,600 365,400 2 648 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 950 925 -25 -2.63 8,259 80,436,300 75,843,687,500 1 649 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,125 7,300 175 2.46 1,742 5,717,200 41,439,880,000 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---1 118 128 10 8.47 1 100 12,800 1 654 TRIN Perintis Triniti Properti Tbk. --U6---2 288 284 -4 -1.39 1,647 16,044,800 4,549,172,200 2 655 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 656 TRIS Trisula International Tbk. --U4---2 260 242 -18 -6.92 3 300 80,400 2 657 TRST Trias Sentosa Tbk. --U3---1 352 352 0 0.00 0 0 0 1 658 TRUK Guna Timur Raya Tbk. --U7---2 101 102 1 0.99 40 374,600 38,208,900 2 659 TRUS Trust Finance Indonesia Tbk --U8---2 330 360 30 9.09 1 100 36,000 2 660 TSPC Tempo Scan Pacific Tbk. --U5---1 1,180 1,175 -5 -0.42 59 95,700 111,899,500 1 661 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,690 2,680 -10 -0.37 47 92,900 245,556,000 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 1,560 1,560 0 0.00 278 204,200 316,161,500 1 664 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,490 1,530 40 2.68 304 427,700 646,340,000 1 665 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,150 3,150 0 0.00 0 0 0 1 666 UNIT Nusantara Inti Corpora Tbk --U4---2 136 143 7 5.15 14 25,600 3,631,100 2 667 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 51 51 0 0.00 23 20,200 1,027,400 1 668 UNTR United Tractors Tbk. --M9BX-1 14,950 15,100 150 1.00 5,507 5,091,100 76,619,372,500 1 669 UNVR Unilever Indonesia Tbk. --M5BX-1 8,200 8,025 -175 -2.13 13,362 27,680,500 223,208,555,000 1 670 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,675 1,670 -5 -0.30 16 157,800 264,288,500 2 671 VICO Victoria Investama Tbk. --U8---1 100 124 24 24.00 16 21,500 2,248,500 1 672 VINS Victoria Insurance Tbk. --U8---2 110 111 1 0.91 53 71,400 7,609,000 2 673 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 4 1,500 75,000 1 674 VOKS Voksel Electric Tbk. --U4---1 236 240 4 1.69 22 233,700 56,180,400 1 675 VRNA Verena Multi Finance Tbk. --U8---2 126 135 9 7.14 2 200 27,000 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--1 165 163 -2 -1.21 1,869 34,967,000 5,808,460,700 1 678 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 96 106 10 10.42 947 8,694,000 892,891,500 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---1 115 139 24 20.87 2,514 37,462,300 5,021,214,500 1 681 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,065 1,085 20 1.88 6,388 59,989,900 65,051,686,500 1 682 WINS Wintermar Offshore Marine Tbk. --U7---1 64 63 -1 -1.56 14 41,600 2,620,700 1 683 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 189 190 1 0.53 35 117,100 22,278,200 1 684 WOOD Integra Indocabinet Tbk. --M5K--1 342 336 -6 -1.75 1,443 26,136,000 8,945,484,400 1 685 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 0 0.00 8 123,900 6,195,000 2 686 WSBP Waskita Beton Precast Tbk. XDM3K--1 155 155 0 0.00 2,135 64,477,400 10,101,576,400 1 687 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 605 620 15 2.48 8,592 140,138,400 87,814,989,500 1 688 WTON Wijaya Karya Beton Tbk. --M3K--1 236 234 -2 -0.85 1,689 27,735,400 6,583,042,600 1 689 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 7 28,200 1,410,000 2 690 YPAS Yanaprima Hastapersada Tbk --U3---2 505 550 45 8.91 1 100 55,000 2 691 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 199 199 0 0.00 0 0 0 2 692 ZBRA Zebra Nusantara Tbk --U9---2 50 50 0 0.00 0 0 0 2 693 ZINC Kapuas Prima Coal Tbk. --U2---2 144 141 -3 -2.08 1,312 117,152,800 16,946,177,900 2 694 ZONE Mega Perintis Tbk. --U4---2 418 420 2 0.48 42 121,500 50,778,400 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------