STOCK QUOTATION ------------------- DATE : Friday, 29 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 7,225 7,400 175 2.42 3,625 11,900,200 87,790,895,000 1 2 ABBA Mahaka Media Tbk. --U9---2 50 50 0 0.00 29 96,200 4,810,000 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 1,485 -10 -0.67 1 100 148,500 1 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,490 1,555 65 4.36 4,593 31,227,300 47,586,255,000 1 6 ACST Acset Indonusa Tbk. --U6---1 246 244 -2 -0.81 105 990,700 241,704,600 1 7 ADES Akasha Wira International Tbk. --U5---2 940 960 20 2.13 56 102,500 95,764,500 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 530 500 -30 -5.66 2,020 35,426,600 17,952,971,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,575 6,600 25 0.38 187 187,700 1,233,887,500 1 10 ADMG Polychem Indonesia Tbk --U3---1 94 91 -3 -3.19 243 1,527,200 140,046,700 1 11 ADRO Adaro Energy Tbk. CDM2BX-1 1,030 1,100 70 6.80 11,606 139,275,700 148,833,313,500 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---1 416 408 -8 -1.92 55 140,500 57,758,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 119 120 1 0.84 582 7,675,300 915,221,200 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 107 106 -1 -0.93 11 21,300 2,261,700 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 57 7 14.00 39 220,200 11,592,400 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 0 0 0 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 378 378 0 0.00 2 300 113,400 2 21 AKRA AKR Corporindo Tbk. XDM9XX-1 2,470 2,350 -120 -4.86 1,380 14,923,300 35,781,911,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 96 117 21 21.88 157 406,800 43,985,400 2 23 ALDO Alkindo Naratama Tbk. --U3---2 420 410 -10 -2.38 14 29,200 11,464,800 2 24 ALKA Alakasa Industrindo Tbk --U3---2 410 400 -10 -2.44 5 600 240,000 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 224 214 -10 -4.46 2 200 42,600 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 396 396 0 0.00 0 0 0 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 268 268 0 0.00 4 11,400 2,851,800 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 204 190 -14 -6.86 247 542,200 104,077,600 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 175 195 20 11.43 84 171,000 31,831,000 2 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,130 3,120 -10 -0.32 1 200 624,000 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 1,985 -10 -0.50 8 16,100 31,795,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 910 910 0 0.00 33 130,900 119,070,000 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 8 25,400 1,270,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 408 432 24 5.88 6 4,800 2,157,800 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 525 535 10 1.90 3,496 58,928,900 31,226,291,500 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 92 89 -3 -3.26 28 56,100 5,072,300 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 995 1,035 40 4.02 6,164 94,193,800 96,016,477,500 2 39 APII Arita Prima Indonesia Tbk. --U9---2 198 220 22 11.11 15 63,000 13,066,400 2 40 APLI Asiaplast Industries Tbk. --U3---1 135 139 4 2.96 2 200 27,800 1 41 APLN Agung Podomoro Land Tbk. --M6K--1 99 98 -1 -1.01 623 9,587,600 950,163,300 1 42 ARGO Argo Pantes Tbk --U4---2 825 825 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. --U2---2 730 680 -50 -6.85 2 15,000 10,200,000 2 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,395 1,300 -95 -6.81 1 100 130,000 2 45 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. --M3---1 394 394 0 0.00 31 410,100 161,455,200 1 47 ARTA Arthavest Tbk --U9---2 410 410 0 0.00 1 200 82,000 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---2 900 875 -25 -2.78 31 89,700 79,821,500 2 50 ASBI Asuransi Bintang Tbk. --U8---2 270 270 0 0.00 0 0 0 2 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,070 1,030 -40 -3.74 4 400 406,500 1 52 ASGR Astra Graphia Tbk. --U9---1 705 700 -5 -0.71 24 42,900 30,037,500 1 53 ASII Astra International Tbk. --M4BX-1 4,540 4,770 230 5.07 16,945 164,786,500 776,055,478,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 110 109 -1 -0.91 16 15,300 1,692,900 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,095 1,095 0 0.00 22 21,400 23,332,000 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 500 488 -12 -2.40 287 9,118,100 4,578,737,200 2 57 ASRI Alam Sutera Realty Tbk. --M6---1 112 106 -6 -5.36 1,206 143,873,900 15,355,779,000 1 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,890 1,810 -80 -4.23 2 300 543,000 2 59 ASSA Adi Sarana Armada Tbk. --M7K--1 366 354 -12 -3.28 1,225 12,708,500 4,789,853,200 1 60 ATIC Anabatic Technologies Tbk. --U9---1 830 830 0 0.00 1 100 83,000 1 61 AUTO Astra Otoparts Tbk. --M4---1 750 755 5 0.67 597 2,763,900 2,069,538,500 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 0 0.00 5 1,400 70,000 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 10 4,500 225,000 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 416 418 2 0.48 27 65,000 27,069,600 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 52 52 0 0.00 52 265,400 13,971,200 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 900 880 -20 -2.22 15 17,300 14,811,000 2 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 0 0.00 2 50,100 2,505,000 1 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 3 22,300 1,115,000 2 69 BATA Sepatu Bata Tbk. --U4---1 590 585 -5 -0.85 4 400 231,000 1 70 BAYU Bayu Buana Tbk --U9---2 1,020 1,015 -5 -0.49 9 2,100 2,068,500 2 71 BBCA Bank Central Asia Tbk. --M8B3-1 26,475 25,950 -525 -1.98 21,436 79,882,800 2,082,003,545,000 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 66 66 0 0.00 0 0 0 2 73 BBKP Bank Bukopin Tbk. --M8---1 154 149 -5 -3.25 4,048 90,141,700 13,821,918,200 1 74 BBLD Buana Finance Tbk. --U8---2 420 412 -8 -1.90 2 200 84,000 2 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,100 5 0.46 10 21,000 22,990,500 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,660 3,830 170 4.64 18,799 147,057,800 549,926,275,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,730 2,950 220 8.06 60,787 872,607,300 2,507,557,508,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 0 0.00 28 302,200 15,268,400 1 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 159 159 0 0.00 2,322 25,320,400 4,022,804,300 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 810 760 -50 -6.17 11,266 480,031,200 369,722,267,500 1 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 226 224 -2 -0.88 15 461,000 101,425,200 1 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 176 174 -2 -1.14 35 171,200 29,756,400 1 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 450 0 0.00 0 0 0 2 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 0 0.00 1 200 10,000 2 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,560 2,440 -120 -4.69 968 3,245,000 8,007,076,000 1 86 BEEF Estika Tata Tiara Tbk. --M1---2 220 220 0 0.00 138 399,300 87,096,800 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 4 202,100 10,105,000 2 88 BELL Trisula Textile Industries Tbk. --U4---2 700 700 0 0.00 2 1,400 980,000 2 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 248 248 0 0.00 1,133 7,057,800 1,764,033,200 2 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 104 104 0 0.00 1,436 20,526,700 2,143,083,600 1 91 BFIN BFI Finance Indonesia Tbk. --M8---1 296 320 24 8.11 172 4,399,000 1,345,699,200 1 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 6 1,200 60,000 2 93 BHAT Bhakti Multi Artha Tbk. --U8---2 380 384 4 1.05 2,379 91,599,400 34,610,723,000 2 94 BHIT MNC Investama Tbk. --M9---1 50 50 0 0.00 11 65,000 3,250,000 1 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 202 190 -12 -5.94 8 1,600 307,400 2 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 0 0.00 0 0 0 2 97 BINA Bank Ina Perdana Tbk. --U8---1 1,000 1,030 30 3.00 116 2,648,300 2,697,918,500 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 2 1,600 80,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 4 2,700 135,000 2 100 BIRD Blue Bird Tbk. --M7---1 965 960 -5 -0.52 254 2,713,900 2,612,537,500 1 101 BISI BISI International Tbk. --U1---1 885 890 5 0.56 18 24,300 21,504,500 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 735 760 25 3.40 938 5,003,500 3,715,393,000 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 498 488 -10 -2.01 2,220 11,321,500 5,563,927,800 1 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 0 0.00 2 200 10,000 2 105 BKSL Sentul City Tbk. --U6K--1 50 50 0 0.00 25 294,600 14,730,000 1 106 BKSW Bank QNB Indonesia Tbk. --U8---2 63 63 0 0.00 8 8,000 511,400 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---2 498 500 2 0.40 89 93,900 46,991,400 2 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 286 286 0 0.00 44 29,200 8,054,000 2 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,290 4,470 180 4.20 17,246 175,273,400 772,921,679,000 1 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 53 1 1.92 13 45,000 2,381,300 1 113 BMTR Global Mediacom Tbk. --M9K--1 196 189 -7 -3.57 1,562 59,358,500 11,352,979,200 1 114 BNBA Bank Bumi Arta Tbk. --U8---1 290 290 0 0.00 16 124,600 36,179,200 1 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 1 100 5,000 2 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 640 650 10 1.56 577 2,878,200 1,850,814,500 1 117 BNII Bank Maybank Indonesia Tbk. --U8---1 151 151 0 0.00 84 205,300 31,164,500 1 118 BNLI Bank Permata Tbk. --M8K--1 1,280 1,275 -5 -0.39 390 12,729,000 16,288,650,000 1 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,510 1,575 65 4.30 3,448 100,980,100 155,898,793,500 2 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 179 170 -9 -5.03 28 41,000 6,918,400 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 75 73 -2 -2.67 159 1,394,000 102,864,200 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 81 -1 -1.22 17 78,500 6,100,400 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---1 302 300 -2 -0.66 3,373 37,694,900 11,410,963,200 1 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 16 144,200 7,210,000 2 129 BRNA Berlina Tbk. --U3---2 1,075 1,000 -75 -6.98 1 100 100,000 2 130 BRPT Barito Pacific Tbk. --M3XX-1 1,275 1,350 75 5.88 7,521 97,721,500 130,489,345,000 1 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 660 635 -25 -3.79 7,408 593,216,700 380,821,115,000 1 132 BSIM Bank Sinarmas Tbk. --U8---1 476 476 0 0.00 0 0 0 1 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,230 1,225 -5 -0.41 22 18,400 21,322,500 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---2 148 149 1 0.68 6 5,700 844,000 2 138 BTPN Bank BTPN Tbk. --U8---1 1,845 1,840 -5 -0.27 61 106,700 196,659,000 1 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,700 2,880 180 6.67 9,095 33,725,300 93,174,142,000 1 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 87 -1 -1.14 51 465,500 40,538,000 1 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 915 880 -35 -3.83 57 77,100 66,598,500 2 142 BULL Buana Lintas Lautan Tbk. --M7---1 224 218 -6 -2.68 2,371 125,883,300 27,706,752,000 1 143 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 122 2,314,500 115,725,000 2 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 61 59 -2 -3.28 25 28,700 1,668,000 2 145 BVIC Bank Victoria International Tbk. --U8---1 67 69 2 2.99 50 19,933,000 1,335,449,100 1 146 BWPT Eagle High Plantations Tbk. --U1---1 79 77 -2 -2.53 309 11,412,700 876,154,000 1 147 BYAN Bayan Resources Tbk. --U2---1 14,500 14,450 -50 -0.34 1 100 1,445,000 1 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 0 0.00 1 200 10,000 2 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 204 206 2 0.98 96 602,600 124,126,800 1 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 200 222 22 11.00 26 65,200 13,708,500 2 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 304 310 6 1.97 933 55,078,000 16,661,840,400 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 0 0.00 17 204,200 10,210,000 1 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 368 -20 -5.15 5 24,200 8,905,600 2 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 466 470 4 0.86 683 3,809,700 1,777,223,200 3 155 CASS Cardig Aero Services Tbk. --U7---2 202 188 -14 -6.93 95 875,900 164,822,600 2 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 116 121 5 4.31 28 206,000 24,568,200 2 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 248 248 0 0.00 20 36,700 9,089,200 2 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,695 1,705 10 0.59 36 164,100 278,957,500 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 53 54 1 1.89 80 2,197,000 120,425,700 2 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 191 191 0 0.00 32 44,300 8,437,600 1 161 CINT Chitose Internasional Tbk. XDU5---2 270 252 -18 -6.67 31 197,900 51,310,800 2 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,725 1,700 -25 -1.45 3 49,800 84,660,000 2 163 CITY Natura City Developments Tbk. --U6---1 52 52 0 0.00 19 61,700 3,133,200 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--1 464 466 2 0.43 596 5,702,600 2,646,295,400 1 167 CLPI Colorpak Indonesia Tbk. --U9---2 685 660 -25 -3.65 14 13,300 8,778,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,355 1,355 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 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 7 16,400 4,187,800 2 173 COCO Wahana Interfood Nusantara Tbk. --U5---2 825 830 5 0.61 9 3,000 2,417,000 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 5,200 5,775 575 11.06 5,288 20,590,000 114,725,400,000 1 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 1 100 5,000 2 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 0 0 0 1 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 0 0.00 7 500,600 175,208,800 1 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 2 10,400 520,000 2 180 CSMI Cipta Selera Murni Tbk. --U9---2 193 190 -3 -1.55 30 40,900 7,824,700 2 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 250 250 0 0.00 198 1,852,400 453,222,600 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-1 545 575 30 5.50 2,051 41,047,900 23,386,075,500 1 184 CTTH Citatah Tbk. --U2---2 51 50 -1 -1.96 10 22,400 1,120,100 2 185 DADA Diamond Citra Propertindo Tbk. --U6---2 183 172 -11 -6.01 1,788 22,356,200 3,946,398,800 2 186 DART Duta Anggada Realty Tbk. --U6---1 278 292 14 5.04 1 100 29,200 1 187 DAYA Duta Intidaya Tbk. --U9---2 600 560 -40 -6.67 1 100 56,000 2 188 DEAL Dewata Freightinternational Tbk. --U7---2 88 87 -1 -1.14 664 6,720,600 580,281,900 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 0 0 0 1 191 DFAM Dafam Property Indonesia Tbk. --U9---2 400 400 0 0.00 0 0 0 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 0 0.00 0 0 0 2 194 DILD Intiland Development Tbk. --U6---1 216 212 -4 -1.85 74 1,062,900 222,919,000 1 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 815 940 125 15.34 1,138 4,265,400 3,898,540,500 2 196 DKFT Central Omega Resources Tbk. --M2---2 92 92 0 0.00 222 2,710,500 252,993,800 2 197 DLTA Delta Djakarta Tbk. --U5---1 4,380 4,350 -30 -0.68 30 11,300 49,433,000 1 198 DMAS Puradelta Lestari Tbk. --M6K--1 138 140 2 1.45 2,631 105,589,900 14,701,328,200 1 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 80 91 11 13.75 4,560 71,948,500 6,689,512,100 2 200 DMND Diamond Food Indonesia Tbk. --U5---1 955 960 5 0.52 10 6,900 6,566,000 1 201 DNAR Bank Oke Indonesia Tbk. --U8---1 152 146 -6 -3.95 4 600 87,300 1 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,650 3,500 -150 -4.11 6 3,800 13,678,000 2 203 DOID Delta Dunia Makmur Tbk. --M2---1 131 126 -5 -3.82 1,229 17,959,700 2,313,366,800 1 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 214 204 -10 -4.67 1 100 20,400 1 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 93 90 -3 -3.23 16 15,000 1,305,700 1 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 72 73 1 1.39 32 21,500 1,551,800 1 207 DSNG Dharma Satya Nusantara Tbk. CDM1---1 312 312 0 0.00 57 916,500 286,030,400 1 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 20,975 19,525 -1,450 -6.91 15 23,200 478,425,000 1 209 DUCK Jaya Bersama Indo Tbk. --U9---1 422 470 48 11.37 248 891,400 383,948,600 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 2,190 2,190 0 0.00 12 2,400 5,268,000 1 212 DWGL Dwi Guna Laksana Tbk. --U9---2 240 246 6 2.50 1 100 24,600 2 213 DYAN Dyandra Media International Tbk. --M9---1 50 50 0 0.00 40 1,063,100 53,155,000 1 214 EAST Eastparc Hotel Tbk. --M9---2 52 52 0 0.00 70 655,000 33,689,800 2 215 ECII Electronic City Indonesia Tbk. --U9---2 665 665 0 0.00 5 8,000 5,320,000 2 216 EKAD Ekadharma International Tbk. --U3---1 920 925 5 0.54 87 159,200 146,575,500 1 217 ELSA Elnusa Tbk. --M2K--1 198 197 -1 -0.51 2,214 40,767,400 8,100,769,800 1 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 1 1,000 50,000 1 219 EMDE Megapolitan Developments Tbk. --U6---2 202 197 -5 -2.48 3 10,100 1,989,700 2 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,650 4,990 340 7.31 30 106,000 525,383,000 1 221 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 12 204,500 10,225,000 2 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 89 88 -1 -1.12 3,580 71,995,000 6,468,423,100 2 223 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,740 1,725 -15 -0.86 7 11,200 19,427,500 2 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,260 1,255 -5 -0.40 4,609 19,967,900 24,827,233,000 1 225 ERTX Eratex Djaja Tbk. --U4---2 126 126 0 0.00 0 0 0 2 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 166 163 -3 -1.81 18 70,300 11,459,200 2 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 150 148 -2 -1.33 110 677,700 100,508,200 1 228 ESTA Esta Multi Usaha Tbk. --U9---2 92 91 -1 -1.09 71 259,100 23,731,700 2 229 ESTI Ever Shine Tex Tbk. --U4---1 50 50 0 0.00 1 10,000 500,000 1 230 ETWA Eterindo Wahanatama Tbk --U3---1 66 64 -2 -3.03 21 247,100 15,831,100 1 231 EXCL XL Axiata Tbk. CDM7BX-1 2,490 2,590 100 4.02 7,001 39,056,100 98,687,472,000 1 232 FAST Fast Food Indonesia Tbk. --U9---2 955 955 0 0.00 74 93,700 88,160,000 2 233 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 6,850 0 0.00 0 0 0 1 234 FILM MD Pictures Tbk. --U9---1 183 187 4 2.19 689 4,136,300 778,294,900 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---2 119 116 -3 -2.52 1,059 10,722,100 1,293,022,400 2 237 FISH FKS Multi Agro Tbk. --U9---2 2,760 2,800 40 1.45 1 100 280,000 2 238 FITT Hotel Fitra International Tbk. --U9---2 54 54 0 0.00 7 11,500 626,400 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 82 82 0 0.00 38 55,600 4,566,600 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 90 90 0 0.00 54 458,100 41,352,700 2 244 FREN Smartfren Telecom Tbk. --U7---1 98 97 -1 -1.02 904 15,654,200 1,518,532,900 1 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 108 109 1 0.93 22 167,200 18,138,200 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 53 53 0 0.00 120 532,100 28,704,100 2 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,495 1,570 75 5.02 3 5,400 8,130,500 1 249 GEMA Gema Grahasarana Tbk. --U9---2 352 364 12 3.41 2 200 73,600 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 47,925 48,750 825 1.72 5,249 2,832,100 136,151,457,500 1 252 GGRP Gunung Raja Paksi Tbk. --U3---2 290 270 -20 -6.90 16 16,700 4,654,000 2 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,500 1,550 50 3.33 5 2,000 3,100,000 1 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 234 238 4 1.71 2,391 62,084,800 14,847,013,800 1 255 GJTL Gajah Tunggal Tbk. --M4---1 366 354 -12 -3.28 2,428 11,747,800 4,173,191,800 1 256 GLOB Global Teleshop Tbk. --U9---2 224 222 -2 -0.89 12 20,300 4,481,800 2 257 GLVA Galva Technologies Tbk. --U9---2 240 226 -14 -5.83 23 115,500 29,214,400 2 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 77 77 0 0.00 207 3,434,000 264,968,200 1 259 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 17,000 0 0.00 0 0 0 2 260 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 181 181 0 0.00 3 3,100 561,100 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 1,290 1,290 0 0.00 144 418,900 536,857,000 1 263 GPRA Perdana Gapuraprima Tbk. --U6---1 51 51 0 0.00 63 802,900 40,945,200 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 77 75 -2 -2.60 8 6,800 510,100 2 267 GWSA Greenwood Sejahtera Tbk. --U6---1 83 83 0 0.00 54 500,600 40,138,300 1 268 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 2 200 10,000 1 269 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 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---1 520 525 5 0.96 5 900 468,500 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 3,110 3,150 40 1.29 106 301,200 946,734,000 1 274 HELI Jaya Trishindo Tbk. --U7---2 185 175 -10 -5.41 4 18,400 3,220,000 2 275 HERO Hero Supermarket Tbk. --U9---1 890 890 0 0.00 4 1,300 1,163,000 1 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,820 2,850 30 1.06 93 267,300 760,978,000 1 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 535 535 0 0.00 4 11,400 6,092,300 1 278 HKMU HK Metals Utama Tbk. --U9---1 67 63 -4 -5.97 1,758 49,962,500 3,187,204,700 1 279 HMSP H.M. Sampoerna Tbk. CDM5LK-1 1,925 1,940 15 0.78 9,108 62,635,100 120,951,862,000 1 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 680 680 0 0.00 1,172 15,385,400 10,476,135,000 1 281 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 0 0.00 0 0 0 2 282 HOTL Saraswati Griya Lestari Tbk. --U9---1 77 77 0 0.00 4 500 38,100 1 283 HRME Menteng Heritage Realty Tbk. --U9---2 161 150 -11 -6.83 73 91,400 13,710,000 2 284 HRTA Hartadinata Abadi Tbk. --M5---1 236 236 0 0.00 15 28,000 6,589,000 1 285 HRUM Harum Energy Tbk. --M2K--1 1,235 1,215 -20 -1.62 115 249,600 302,765,500 1 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 1 20,000 1,000,000 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 8,150 -175 -2.10 21,078 61,130,900 507,632,517,500 1 290 ICON Island Concepts Indonesia Tbk. --U9---2 54 54 0 0.00 6 20,700 1,103,400 2 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 124 123 -1 -0.81 29 89,300 11,043,300 1 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 141 142 1 0.71 68 270,900 38,183,700 1 293 IFSH Ifishdeco Tbk. --U2---2 270 256 -14 -5.19 2 200 51,000 2 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 242 240 -2 -0.83 22 553,600 128,129,800 1 295 IIKP Inti Agri Resources Tbk --U5---2 50 50 0 0.00 0 0 0 2 296 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 0 0.00 3 5,600 280,000 1 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 432 438 6 1.39 561 3,727,200 1,637,343,200 2 298 IKBI Sumi Indo Kabel Tbk. --U4---2 210 240 30 14.29 13 17,700 3,797,400 2 299 IMAS Indomobil Sukses Internasional Tbk. --M4---1 494 505 11 2.23 159 448,900 225,773,800 1 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 132 131 -1 -0.76 129 912,200 119,361,500 1 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,115 1,125 10 0.90 36 691,000 774,013,000 2 302 INAF Indofarma (Persero) Tbk. --U5---1 1,020 1,010 -10 -0.98 628 1,363,400 1,392,713,000 1 303 INAI Indal Aluminium Industry Tbk. --U3---2 356 352 -4 -1.12 6 600 213,000 2 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 2 200 10,000 2 305 INCI Intanwijaya Internasional Tbk --U3---1 398 372 -26 -6.53 13 54,800 20,385,600 1 306 INCO Vale Indonesia Tbk. --M2XX-1 2,830 2,780 -50 -1.77 3,940 14,212,000 39,598,944,000 1 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 5,675 5,750 75 1.32 11,944 54,627,900 316,243,162,500 1 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 77 80 3 3.90 75 273,100 21,818,800 2 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,340 2,270 -70 -2.99 7 37,300 83,807,000 1 310 INDS Indospring Tbk. --M4---1 1,910 1,915 5 0.26 9 30,100 57,591,000 1 311 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 2 1,800 90,000 2 312 INDY Indika Energy Tbk. XDM2K--1 680 640 -40 -5.88 1,807 21,807,400 14,144,541,500 1 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,100 5,250 150 2.94 2,724 10,451,500 53,801,029,500 1 314 INOV Inocycle Technology Group Tbk. --M3---2 300 318 18 6.00 21 110,200 34,862,400 2 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 0 0.00 34 263,300 13,266,200 1 316 INPP Indonesian Paradise Property Tbk. --U9---2 705 705 0 0.00 55 26,600 18,778,000 2 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,300 3,230 -70 -2.12 39 653,400 2,120,748,000 2 318 INRU Toba Pulp Lestari Tbk. --U3---2 865 850 -15 -1.73 2 35,900 30,694,000 2 319 INTA Intraco Penta Tbk. --U9---2 262 258 -4 -1.53 5 25,100 6,494,600 2 320 INTD Inter Delta Tbk --U9---2 232 232 0 0.00 0 0 0 2 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,200 12,100 -100 -0.82 6,089 30,167,800 365,539,370,000 1 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 338 338 0 0.00 399 2,847,000 953,047,000 1 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 179 180 1 0.56 25 58,900 10,552,600 2 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 64 64 0 0.00 17 72,800 4,654,900 1 325 IPTV MNC Vision Networks Tbk. --U9---1 384 382 -2 -0.52 9,571 10,642,700 4,065,158,800 1 326 IRRA Itama Ranoraya Tbk. --U9---2 555 545 -10 -1.80 242 2,663,300 1,454,165,500 2 327 ISAT Indosat Tbk. --M7K--1 2,050 2,020 -30 -1.46 1,681 4,670,700 9,516,893,000 1 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 119 121 2 1.68 540 6,366,800 768,686,800 1 329 ITIC Indonesian Tobacco Tbk. --U5---2 1,905 1,830 -75 -3.94 730 411,700 761,968,000 2 330 ITMA Sumber Energi Andalan Tbk. --D9---2 410 410 0 0.00 0 0 0 2 331 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,200 8,100 -100 -1.22 2,683 2,493,600 20,106,222,500 1 332 JAST Jasnita Telekomindo Tbk. --U7---2 108 103 -5 -4.63 1,173 11,220,400 1,159,068,500 2 333 JAWA Jaya Agra Wattie Tbk. --U1---1 69 69 0 0.00 1 100 6,900 1 334 JAYA Armada Berjaya Trans Tbk. --U7---2 57 58 1 1.75 222 281,000 16,183,200 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---2 179 199 20 11.17 30 72,800 12,460,300 2 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 920 900 -20 -2.17 5,862 60,298,000 54,625,709,500 1 342 JRPT Jaya Real Property Tbk. --M6K--1 418 418 0 0.00 288 256,500 106,035,600 1 343 JSKY Sky Energy Indonesia Tbk. --U4---1 71 79 8 11.27 1,416 17,749,300 1,359,013,400 1 344 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,810 3,550 -260 -6.82 11,360 188,892,300 678,878,178,000 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---2 690 745 55 7.97 92 618,300 443,813,500 2 347 KAEF Kimia Farma Tbk. --M5---1 1,170 1,160 -10 -0.85 1,371 5,110,700 6,011,493,000 1 348 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 0 0.00 9 160,400 8,020,400 2 349 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 0 0.00 102 1,147,900 57,412,700 2 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 300 294 -6 -2.00 4,500 22,410,400 6,609,109,200 2 351 KBLI KMI Wire & Cable Tbk. --M4K--1 388 386 -2 -0.52 142 1,957,900 757,565,800 1 352 KBLM Kabelindo Murni Tbk. --U4---2 320 300 -20 -6.25 135 223,400 68,730,600 2 353 KBLV First Media Tbk. --U9---2 330 330 0 0.00 1 300 99,000 2 354 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 50 0 0.00 0 0 0 2 355 KDSI Kedawung Setia Industrial Tbk. --U3---2 830 785 -45 -5.42 10 3,900 3,038,500 2 356 KEEN Kencana Energi Lestari Tbk. --M7---1 260 280 20 7.69 85 2,413,000 624,367,400 1 357 KEJU Mulia Boga Raya Tbk. --U5---2 795 860 65 8.18 233 508,200 443,403,500 2 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 0 0.00 1 500 25,000 2 359 KICI Kedaung Indah Can Tbk --U5---1 222 216 -6 -2.70 3 400 89,200 1 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 144 140 -4 -2.78 176 2,815,700 405,288,600 1 361 KINO Kino Indonesia Tbk. XDM5---1 2,560 2,660 100 3.91 633 1,884,500 5,019,613,000 1 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 175 165 -10 -5.71 1 100 16,500 2 363 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 1,175 -85 -6.75 1 100 117,500 2 364 KKGI Resource Alam Indonesia Tbk. --U2---1 210 208 -2 -0.95 22 24,200 4,818,800 1 365 KLBF Kalbe Farma Tbk. CDM5BX-1 1,355 1,415 60 4.43 15,706 206,001,100 291,601,276,500 1 366 KMTR Kirana Megatara Tbk. --U3---2 228 234 6 2.63 12 6,000 1,342,400 2 367 KOBX Kobexindo Tractors Tbk. --U9---1 90 91 1 1.11 100 394,200 35,124,600 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---2 550 555 5 0.91 4 11,300 6,271,000 2 371 KOTA DMS Propertindo Tbk. --U6---1 680 700 20 2.94 764 14,983,100 10,231,615,500 1 372 KPAL Steadfast Marine Tbk. --U4---1 54 57 3 5.56 505 5,829,000 328,725,000 1 373 KPAS Cottonindo Ariesta Tbk. --U5---2 51 50 -1 -1.96 104 1,122,200 56,216,700 2 374 KPIG MNC Land Tbk. --M9---2 114 114 0 0.00 26 431,400 49,149,900 2 375 KRAH Grand Kartech Tbk. --U4---2 416 510 94 22.60 10 4,800 2,002,500 2 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 174 192 18 10.34 11,425 273,589,100 53,382,059,500 1 377 KREN Kresna Graha Investama Tbk. --U9---1 69 69 0 0.00 4,447 100,295,000 7,110,034,000 1 378 LAND Trimitra Propertindo Tbk. --U6---2 296 318 22 7.43 37 62,300 19,060,400 2 379 LAPD Leyand International Tbk. --U7---2 50 50 0 0.00 0 0 0 2 380 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 114 0 0.00 0 0 0 2 381 LCKM LCK Global Kedaton Tbk. --U7---2 356 356 0 0.00 0 0 0 2 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 1 500 25,000 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 2,550 2,410 -140 -5.49 194 748,200 1,809,492,000 1 385 LION Lion Metal Works Tbk. --U3---1 236 236 0 0.00 5 2,800 655,200 1 386 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 80 88 8 10.00 17 10,200 880,300 2 388 LMSH Lionmesh Prima Tbk. --U3---2 240 242 2 0.83 2 200 46,800 2 389 LPCK Lippo Cikarang Tbk --U6---1 720 705 -15 -2.08 234 1,154,000 840,695,500 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---2 200 200 0 0.00 13 44,300 8,837,200 2 392 LPKR Lippo Karawaci Tbk. --M6K--1 169 184 15 8.88 3,214 103,082,600 18,767,469,000 1 393 LPLI Star Pacific Tbk --U9---2 79 78 -1 -1.27 15 3,400 262,800 2 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,470 1,450 -20 -1.36 3,910 15,973,700 23,354,929,500 1 395 LPPS Lippo Securities Tbk. --U8---2 70 72 2 2.86 5 11,500 762,200 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--1 710 690 -20 -2.82 3,061 30,637,600 21,526,146,500 1 398 LTLS Lautan Luas Tbk. --U9---1 422 410 -12 -2.84 233 318,700 131,740,000 1 399 LUCK Sentral Mitra Informatika Tbk. XDU9---2 304 320 16 5.26 276 1,262,600 405,854,800 2 400 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 0 0.00 0 0 0 2 401 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 402 MAIN Malindo Feedmill Tbk. --M3K--1 515 505 -10 -1.94 780 5,006,300 2,545,450,500 1 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 1 200 10,000 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 2,380 2,380 0 0.00 2,297 9,898,600 23,453,904,000 2 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,565 1,560 -5 -0.32 5 1,800 2,809,000 2 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 740 725 -15 -2.03 2,081 47,422,700 34,465,895,000 1 408 MARI Mahaka Radio Integra Tbk. --M9---2 130 136 6 4.62 21 535,800 72,588,400 2 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 550 565 15 2.73 452 8,364,300 4,685,336,000 1 410 MASA Multistrada Arah Sarana Tbk. --U4---1 392 402 10 2.55 5 6,300 2,518,200 1 411 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 6,500 0 0.00 0 0 0 1 412 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,620 1,580 -40 -2.47 28 15,600 24,781,000 2 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 304 306 2 0.66 142 748,000 226,738,000 1 414 MBTO Martina Berto Tbk. --U5---1 57 59 2 3.51 6 2,300 131,800 1 415 MCAS M Cash Integrasi Tbk. --U9---2 950 965 15 1.58 1,694 5,837,300 5,702,855,000 2 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 118 118 0 0.00 115 901,900 106,599,200 1 417 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 3 700 35,000 1 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,250 1,300 50 4.00 5,922 74,595,400 97,491,581,000 2 419 MDKI Emdeki Utama Tbk. XDU3---2 126 130 4 3.17 48 327,400 41,420,600 2 420 MDLN Modernland Realty Tbk. --M6---1 64 62 -2 -3.12 1,968 134,055,100 8,425,408,500 1 421 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 422 MEDC Medco Energi Internasional Tbk. --M2K--1 448 440 -8 -1.79 2,971 51,049,500 22,937,841,600 1 423 MEGA Bank Mega Tbk. --U8---1 6,500 6,500 0 0.00 17 88,800 575,180,000 1 424 MERK Merck Tbk. --U5---2 2,150 2,190 40 1.86 57 93,900 197,810,000 2 425 META Nusantara Infrastructure Tbk. --U7---1 94 95 1 1.06 74 1,381,400 129,691,000 1 426 MFIN Mandala Multifinance Tbk. --U8---2 820 820 0 0.00 9 11,100 9,118,000 2 427 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 505 505 0 0.00 11 3,100 1,578,500 2 428 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 429 MGRO Mahkota Group Tbk. --M1K--1 700 680 -20 -2.86 303 3,623,500 2,492,785,000 1 430 MICE Multi Indocitra Tbk. --U9---2 300 300 0 0.00 16 10,100 3,028,800 2 431 MIDI Midi Utama Indonesia Tbk. --U9---2 1,495 1,435 -60 -4.01 10 2,300 3,384,500 2 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,350 2,370 20 0.85 928 1,910,100 4,516,415,000 1 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 5 30,300 1,515,000 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 43 601,100 30,055,000 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 9,950 -50 -0.50 31 30,800 306,482,500 1 439 MLIA Mulia Industrindo Tbk --U3---2 478 500 22 4.60 426 9,677,800 4,678,889,600 2 440 MLPL Multipolar Tbk. --M9---1 50 50 0 0.00 37 651,700 33,055,300 1 441 MLPT Multipolar Technology Tbk. --U9---1 575 535 -40 -6.96 57 179,500 98,948,000 1 442 MMLP Mega Manunggal Property Tbk. --M6---2 137 142 5 3.65 39 19,700 2,791,600 2 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 885 850 -35 -3.95 7,330 98,888,500 86,874,904,000 1 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,130 1,125 -5 -0.44 20 142,300 158,142,000 2 445 MPMX Mitra Pinasthika Mustika Tbk. CDM9---1 615 635 20 3.25 2,433 32,185,800 20,209,879,000 1 446 MPOW Megapower Makmur Tbk. --U7---2 55 59 4 7.27 60 151,200 8,838,100 2 447 MPPA Matahari Putra Prima Tbk. --U9---1 112 110 -2 -1.79 88 789,300 87,947,700 1 448 MPRO Maha Properti Indonesia Tbk. --U6---2 860 855 -5 -0.58 1 100 85,500 2 449 MRAT Mustika Ratu Tbk. --U5---1 130 130 0 0.00 18 134,400 17,396,100 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---1 296 300 4 1.35 18 167,300 50,204,600 1 452 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 1,320 1,305 -15 -1.14 176 235,800 308,865,500 1 454 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 455 MTLA Metropolitan Land Tbk. --U6---1 400 400 0 0.00 0 0 0 1 456 MTPS Meta Epsi Tbk. --U7---2 147 140 -7 -4.76 39 65,100 9,416,200 2 457 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 0 0 0 2 458 MTSM Metro Realty Tbk. --U6---2 166 156 -10 -6.02 1 100 15,600 2 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 50 0 0.00 6 112,100 5,605,200 2 460 MYOH Samindo Resources Tbk. --U2---1 880 860 -20 -2.27 86 145,800 125,693,000 1 461 MYOR Mayora Indah Tbk. --M5KB-1 2,180 2,200 20 0.92 1,235 5,176,400 11,332,727,000 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 50 -1 -1.96 18 179,300 9,057,200 1 465 NASA Ayana Land International Tbk. --U9---2 206 220 14 6.80 30 45,900 9,933,000 2 466 NATO Nusantara Properti Internasional Tbk. --U9---2 545 535 -10 -1.83 1,079 41,562,500 22,048,520,500 2 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 146 147 1 0.68 11 7,800 1,118,200 2 468 NFCX NFC Indonesia Tbk. --U9---2 1,210 1,200 -10 -0.83 80 698,000 829,443,000 2 469 NICK Charnic Capital Tbk. --U9---2 320 308 -12 -3.75 7 2,600 781,600 2 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 410 406 -4 -0.98 212 563,000 231,180,600 1 471 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 472 NIRO City Retail Developments Tbk. --U6---2 133 143 10 7.52 18 1,001,400 143,207,500 2 473 NISP Bank OCBC NISP Tbk. --U8---1 690 700 10 1.45 16 50,000 34,298,500 1 474 NOBU Bank Nationalnobu Tbk. --U8---1 670 635 -35 -5.22 2 200 135,500 1 475 NRCA Nusa Raya Cipta Tbk. --U6---1 332 338 6 1.81 46 604,500 202,928,000 1 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 1 200 10,000 2 477 NZIA Nusantara Almazia Tbk. XDU6---1 137 130 -7 -5.11 10 3,300 430,700 1 478 OASA Protech Mitra Perkasa Tbk. --U7---2 340 340 0 0.00 2 1,200 408,000 2 479 OCAP Onix Capital Tbk. --U9---2 155 150 -5 -3.23 1 100 15,000 2 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 77 75 -2 -2.60 246 3,232,200 248,930,400 2 481 OMRE Indonesia Prima Property Tbk --U6---2 340 338 -2 -0.59 1 100 33,800 2 482 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 94 95 1 1.06 91 871,400 83,013,200 2 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 4 21,200 1,060,000 1 484 PALM Provident Agro Tbk. --U1---2 199 200 1 0.50 6 5,600 1,125,800 2 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 66 66 0 0.00 950 9,251,400 644,292,100 1 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 71 72 1 1.41 4 2,200 156,300 2 487 PANR Panorama Sentrawisata Tbk. --U9---1 99 93 -6 -6.06 1,303 16,070,700 1,569,647,400 1 488 PANS Panin Sekuritas Tbk. --U8---1 745 745 0 0.00 120 1,046,700 783,927,000 1 489 PBID Panca Budi Idaman Tbk. --U3---1 910 900 -10 -1.10 8 68,300 61,340,500 1 490 PBRX Pan Brothers Tbk. --M4---1 262 264 2 0.76 264 4,780,500 1,283,034,200 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 3 500 109,000 2 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 360 410 50 13.89 4 800 328,000 2 494 PEGE Panca Global Kapital Tbk. --U9---2 150 150 0 0.00 0 0 0 2 495 PEHA Phapros Tbk. --U5---1 1,015 1,010 -5 -0.49 15 39,000 39,473,500 1 496 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 885 860 -25 -2.82 11,239 266,711,300 227,202,313,000 1 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 89 89 0 0.00 9 2,600 232,600 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---2 154 159 5 3.25 61 146,800 22,736,400 2 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 460 466 6 1.30 49 139,100 65,338,800 1 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 2 1,300 65,600 2 502 PLAS Polaris Investama Tbk --U9---2 50 50 0 0.00 0 0 0 2 503 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,190 2,200 10 0.46 15 15,100 33,135,000 1 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 126 126 0 0.00 11 621,900 78,359,400 2 505 PNBN Bank Pan Indonesia Tbk --M8K--1 720 740 20 2.78 848 8,320,200 6,082,138,500 1 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 18 104,800 5,240,000 1 507 PNIN Paninvest Tbk. --U8---1 790 790 0 0.00 5 1,800 1,391,000 1 508 PNLF Panin Financial Tbk. --M8K--1 169 168 -1 -0.59 360 14,928,300 2,521,507,600 1 509 PNSE Pudjiadi & Sons Tbk. --U9---2 555 570 15 2.70 1 200 114,000 2 510 POLA Pool Advista Finance Tbk. --U8---2 58 54 -4 -6.90 360 1,560,400 84,466,800 2 511 POLI Pollux Investasi Internasional Tbk. --U6---2 1,015 1,050 35 3.45 21 104,000 109,420,500 2 512 POLL Pollux Properti Indonesia Tbk. --U6---1 8,400 7,825 -575 -6.85 64 16,700 132,995,000 1 513 POLU Golden Flower Tbk. --U4---2 750 705 -45 -6.00 6 1,600 1,195,500 2 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 0 0.00 1 1,000 50,000 2 515 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 3 700 35,000 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 2 500 25,000 2 518 POWR Cikarang Listrindo Tbk. --M7---2 595 595 0 0.00 213 9,787,000 5,819,138,000 2 519 PPRE PP Presisi Tbk. --U7---1 196 196 0 0.00 1,266 20,870,400 4,045,609,500 1 520 PPRO PP Properti Tbk. --U6K--1 50 50 0 0.00 233 6,899,700 344,985,000 1 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 157 150 -7 -4.46 1 100 15,000 1 522 PRDA Prodia Widyahusada Tbk. --U9---1 3,150 3,130 -20 -0.63 29 18,400 57,985,000 1 523 PRIM Royal Prima Tbk. --U9---2 300 280 -20 -6.67 4 1,400 416,800 2 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 189 189 0 0.00 1,057 18,419,200 3,511,835,900 2 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 122 122 0 0.00 0 0 0 2 526 PSGO Palma Serasih Tbk. --U1---2 110 110 0 0.00 5 55,100 5,676,000 2 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 0 0.00 0 0 0 2 528 PSSI Pelita Samudera Shipping Tbk. --U7---1 139 141 2 1.44 15 12,800 1,802,100 1 529 PTBA Bukit Asam Tbk. --M2BX-1 2,090 1,945 -145 -6.94 14,570 364,481,600 715,997,863,000 1 530 PTIS Indo Straits Tbk. --U7---1 183 188 5 2.73 12 14,600 2,596,400 1 531 PTPP PP (Persero) Tbk. --M6XX-1 720 725 5 0.69 3,713 36,144,800 26,112,851,000 1 532 PTPW Pratama Widya Tbk. --U7---2 785 815 30 3.82 440 2,951,800 2,363,815,500 2 533 PTRO Petrosea Tbk. --M2---1 1,205 1,220 15 1.24 168 229,300 278,698,500 1 534 PTSN Sat Nusapersada Tbk --M4---1 160 161 1 0.62 3,911 36,392,400 6,318,350,200 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 75 75 0 0.00 36,524 56,457,600 4,200,395,700 2 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 92 93 1 1.09 311 2,105,600 199,059,300 1 539 PWON Pakuwon Jati Tbk. --M6B3-1 376 362 -14 -3.72 16,003 1,604,680,400 588,527,590,400 1 540 PYFA Pyridam Farma Tbk --U5---2 446 460 14 3.14 182 932,300 427,785,200 2 541 PZZA Sarimelati Kencana Tbk. --U9---1 730 725 -5 -0.68 110 313,500 228,499,500 1 542 RAJA Rukun Raharja Tbk. --M7---1 96 95 -1 -1.04 1,639 19,769,500 1,921,674,400 1 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 600 570 -30 -5.00 1,627 25,607,500 14,992,742,500 1 544 RANC Supra Boga Lestari Tbk. --U9---1 320 340 20 6.25 1 100 34,000 1 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 3 50,400 2,520,000 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 53 54 1 1.89 3,941 14,375,900 764,604,300 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 97 100 3 3.09 17 22,500 2,181,900 1 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 194 194 0 0.00 7 2,200 429,500 2 551 RIMO Rimo International Lestari Tbk --U6---2 50 50 0 0.00 0 0 0 2 552 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 424 426 2 0.47 104 455,000 192,921,200 2 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 248 236 -12 -4.84 4 1,900 451,800 1 554 RODA Pikko Land Development Tbk. --U6---2 50 50 0 0.00 4 530,900 26,545,000 2 555 RONY Aesler Grup Internasional Tbk. --U9---2 169 166 -3 -1.78 19 8,000 1,358,900 2 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,250 1,275 25 2.00 55 430,000 546,670,000 1 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 170 170 0 0.00 11 21,800 3,699,100 2 558 SAFE Steady Safe Tbk --U7---2 190 192 2 1.05 59 300,200 57,199,900 2 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 103 103 0 0.00 28 11,497,800 1,207,229,100 2 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 412 412 0 0.00 124 395,600 163,288,600 1 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,460 1,460 0 0.00 0 0 0 2 562 SATU Kota Satu Properti Tbk. --U6---2 50 50 0 0.00 1 100 5,000 2 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 107 106 -1 -0.93 1,065 11,192,000 1,181,067,800 2 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 9,225 0 0.00 0 0 0 1 565 SCMA Surya Citra Media Tbk. --M9XX-1 955 1,000 45 4.71 2,376 34,858,300 33,805,614,500 1 566 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 29,000 0 0.00 0 0 0 2 567 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 0 0.00 0 0 0 2 568 SDPC Millennium Pharmacon International Tbk. --U9---1 95 93 -2 -2.11 2 3,100 288,500 1 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 940 900 -40 -4.26 5 1,500 1,376,000 1 570 SFAN Surya Fajar Capital Tbk. --U9---2 640 640 0 0.00 3 400 255,000 2 571 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,340 0 0.00 6 37,800 88,052,000 1 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,590 3,500 -90 -2.51 1 200 700,000 2 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 600 560 -40 -6.67 103 366,900 220,146,500 2 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,245 1,220 -25 -2.01 1,366 3,385,400 4,150,220,000 1 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,400 5,475 75 1.39 4 800 4,395,000 1 576 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 577 SIMP Salim Ivomas Pratama Tbk. --M1---1 204 202 -2 -0.98 410 6,934,700 1,409,969,600 1 578 SINI Singaraja Putra Tbk. --U3---2 860 800 -60 -6.98 9 17,800 14,240,000 2 579 SIPD Sierad Produce Tbk. --U3---2 1,300 1,210 -90 -6.92 1 100 121,000 2 580 SKBM Sekar Bumi Tbk. --U5---2 360 360 0 0.00 0 0 0 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---2 635 615 -20 -3.15 378 1,069,900 671,733,500 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 5,250 5,275 25 0.48 50 217,600 1,133,827,500 2 585 SMAR Smart Tbk. --U1---2 2,780 2,780 0 0.00 2 1,200 3,346,000 2 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 288 288 0 0.00 987 5,813,400 1,691,190,600 1 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,010 1,000 -10 -0.99 43 135,800 136,144,000 1 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 105 98 -7 -6.67 2 5,100 500,500 2 589 SMDR Samudera Indonesia Tbk. --U7---1 143 143 0 0.00 17 40,900 5,854,500 1 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,600 9,800 200 2.08 3,308 12,320,400 119,896,057,500 1 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 180 0 0.00 0 0 0 1 592 SMMA Sinarmas Multiartha Tbk. --U8---1 12,250 12,250 0 0.00 1 200 2,450,000 1 593 SMMT Golden Eagle Energy Tbk. --U2---2 79 83 4 5.06 15 10,300 824,500 2 594 SMRA Summarecon Agung Tbk. --M6K--1 454 464 10 2.20 2,591 50,214,200 23,152,001,400 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 1,070 -55 -4.89 802 2,268,200 2,541,661,500 1 597 SOCI Soechi Lines Tbk. --M7---1 133 131 -2 -1.50 658 8,156,800 1,060,298,900 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---2 416 402 -14 -3.37 45 1,047,800 425,081,400 2 600 SOTS Satria Mega Kencana Tbk. --U9---2 189 199 10 5.29 2 200 40,700 2 601 SPMA Suparma Tbk. --U3---1 280 278 -2 -0.71 3 1,100 307,600 1 602 SPTO Surya Pertiwi Tbk. --M9K--2 490 480 -10 -2.04 71 275,500 133,344,200 2 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 186 186 0 0.00 224 1,352,600 252,387,400 2 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 130 131 1 0.77 27 73,500 9,828,900 1 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 148 142 -6 -4.05 2,106 166,185,400 23,758,522,500 1 606 SRSN Indo Acidatama Tbk --U3---1 54 53 -1 -1.85 122 2,444,500 130,751,400 1 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,830 2,820 -10 -0.35 111 147,000 410,210,000 2 608 SSIA Surya Semesta Internusa Tbk. --M6K--1 294 312 18 6.12 3,445 76,906,300 23,518,323,600 1 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 895 835 -60 -6.70 197 1,578,200 1,339,549,000 1 610 SSTM Sunson Textile Manufacture Tbk --U4---2 615 615 0 0.00 0 0 0 2 611 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 0 0.00 0 0 0 1 612 STTP Siantar Top Tbk. --U5---2 8,500 8,300 -200 -2.35 2 300 2,500,000 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 2,900 2,900 0 0.00 0 0 0 2 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 95 94 -1 -1.05 134 2,247,600 212,407,300 2 618 TALF Tunas Alfin Tbk. --U3---2 268 250 -18 -6.72 8 8,700 2,178,000 2 619 TAMA Lancartama Sejati Tbk. --U6---2 163 163 0 0.00 3 300 49,100 2 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 66 62 -4 -6.06 69 12,011,600 744,719,200 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. CDM7LK-1 1,050 1,060 10 0.95 1,665 36,352,500 38,421,342,500 1 624 TBLA Tunas Baru Lampung Tbk. --M5---1 535 498 -37 -6.92 825 26,968,600 13,512,232,600 1 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 630 630 0 0.00 2 300 186,000 2 626 TCID Mandom Indonesia Tbk. XDU5---1 7,850 7,875 25 0.32 6 700 5,487,500 1 627 TCPI Transcoal Pacific Tbk. --U7---2 5,100 5,200 100 1.96 6,353 8,849,900 44,907,464,000 2 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 90 86 -4 -4.44 612 9,538,700 841,601,900 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--1 118 116 -2 -1.69 1,265 22,756,800 2,644,777,400 1 631 TFAS Telefast Indonesia Tbk. --U9---2 158 157 -1 -0.63 78 170,300 25,278,400 2 632 TFCO Tifico Fiber Indonesia Tbk. --U4---2 476 450 -26 -5.46 2 700 321,000 2 633 TGKA Tigaraksa Satria Tbk. XDU9---2 6,000 6,000 0 0.00 0 0 0 2 634 TGRA Terregra Asia Energy Tbk. --U7---1 71 72 1 1.41 129 903,900 64,337,000 1 635 TIFA Tifa Finance Tbk. --U8---2 200 200 0 0.00 0 0 0 2 636 TINS Timah Tbk. --M2K--1 472 444 -28 -5.93 1,951 56,041,900 25,084,575,600 1 637 TIRA Tira Austenite Tbk --U9---2 278 278 0 0.00 5 6,200 1,723,600 2 638 TIRT Tirta Mahakam Resources Tbk --U3---1 53 54 1 1.89 7 9,900 515,900 1 639 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,260 3,970 -290 -6.81 15,588 109,763,500 439,608,513,000 1 640 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,130 3,150 20 0.64 24,416 276,092,100 864,677,700,000 1 641 TMAS Temas Tbk. --M7---1 91 91 0 0.00 82 934,800 85,209,900 1 642 TMPO Tempo Intimedia Tbk. --U9---2 136 127 -9 -6.62 2 800 101,600 2 643 TNCA Trimuda Nuansa Citra Tbk. --U7---2 234 238 4 1.71 6 1,000 238,200 2 644 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 336 2 0.60 8 20,500 6,867,000 1 645 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 7 16,400 820,000 1 646 TOTL Total Bangun Persada Tbk. --M6---1 274 272 -2 -0.73 246 4,198,600 1,152,261,800 1 647 TOTO Surya Toto Indonesia Tbk. --U3---2 222 216 -6 -2.70 16 133,500 28,852,800 2 648 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 925 955 30 3.24 4,727 86,274,800 81,871,241,500 1 649 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,300 7,325 25 0.34 1,376 3,483,300 25,592,580,000 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---1 128 122 -6 -4.69 6 3,500 440,000 1 654 TRIN Perintis Triniti Properti Tbk. --U6---2 284 278 -6 -2.11 1,026 13,223,700 3,672,825,800 2 655 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 656 TRIS Trisula International Tbk. --U4---2 242 242 0 0.00 1 100 24,200 2 657 TRST Trias Sentosa Tbk. --U3---1 352 352 0 0.00 0 0 0 1 658 TRUK Guna Timur Raya Tbk. --U7---2 102 102 0 0.00 27 166,300 16,962,600 2 659 TRUS Trust Finance Indonesia Tbk --U8---2 360 350 -10 -2.78 4 1,400 490,400 2 660 TSPC Tempo Scan Pacific Tbk. --U5---1 1,175 1,200 25 2.13 39 233,100 274,367,000 1 661 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,680 2,820 140 5.22 66 143,600 397,465,000 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 0.00 188 283,700 437,991,000 1 664 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,530 1,520 -10 -0.65 609 1,533,500 2,400,843,500 1 665 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,150 3,050 -100 -3.17 1 100 305,000 1 666 UNIT Nusantara Inti Corpora Tbk --U4---2 143 139 -4 -2.80 7 7,100 1,057,000 2 667 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 51 50 -1 -1.96 44 356,100 17,806,800 1 668 UNTR United Tractors Tbk. --M9BX-1 15,100 15,700 600 3.97 5,209 8,249,800 126,799,097,500 1 669 UNVR Unilever Indonesia Tbk. --M5BX-1 8,025 7,750 -275 -3.43 10,099 90,601,000 708,602,892,500 1 670 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,670 1,675 5 0.30 21 160,900 268,848,500 2 671 VICO Victoria Investama Tbk. --U8---1 124 116 -8 -6.45 7,142 2,868,900 332,792,400 1 672 VINS Victoria Insurance Tbk. --U8---2 111 109 -2 -1.80 44 65,600 7,044,600 2 673 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 4 400 20,000 1 674 VOKS Voksel Electric Tbk. --U4---1 240 242 2 0.83 11 16,900 4,093,600 1 675 VRNA Verena Multi Finance Tbk. --U8---2 135 134 -1 -0.74 4 400 52,400 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--1 163 160 -3 -1.84 1,061 15,173,800 2,447,799,900 1 678 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 106 110 4 3.77 1,271 9,073,000 976,817,700 1 679 WICO Wicaksana Overseas International Tbk. --U9---2 600 625 25 4.17 6 43,300 26,859,500 2 680 WIIM Wismilak Inti Makmur Tbk. --M5---1 139 131 -8 -5.76 797 10,391,900 1,397,986,400 1 681 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,085 1,085 0 0.00 2,961 30,332,800 32,589,525,000 1 682 WINS Wintermar Offshore Marine Tbk. --U7---1 63 73 10 15.87 22 492,400 31,046,300 1 683 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 190 190 0 0.00 108 278,100 52,773,700 1 684 WOOD Integra Indocabinet Tbk. --M5K--1 336 336 0 0.00 2,665 42,590,000 14,724,027,800 1 685 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 0 0.00 10 41,700 2,085,000 2 686 WSBP Waskita Beton Precast Tbk. XDM3K--1 155 151 -4 -2.58 1,603 46,496,900 7,083,142,300 1 687 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 620 610 -10 -1.61 2,883 40,143,000 24,589,073,500 1 688 WTON Wijaya Karya Beton Tbk. --M3K--1 234 228 -6 -2.56 817 7,713,800 1,763,582,800 1 689 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 6 80,900 4,045,000 2 690 YPAS Yanaprima Hastapersada Tbk --U3---2 550 550 0 0.00 1 100 55,000 2 691 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 199 186 -13 -6.53 1 100 18,600 2 692 ZBRA Zebra Nusantara Tbk --U9---2 50 50 0 0.00 0 0 0 2 693 ZINC Kapuas Prima Coal Tbk. --U2---2 141 136 -5 -3.55 927 78,736,900 11,058,349,100 2 694 ZONE Mega Perintis Tbk. --U4---2 420 416 -4 -0.95 13 22,100 9,230,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------