STOCK QUOTATION ------------------- DATE : Thursday, 04 June 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 7,700 7,875 175 2.27 1,760 2,815,100 22,052,250,000 1 2 ABBA Mahaka Media Tbk. --U9---2 50 50 0 0.00 156 5,308,800 265,440,000 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 1,525 1,495 -30 -1.97 7 3,200 4,699,500 1 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,500 1,495 -5 -0.33 3,546 13,209,900 19,808,200,500 1 6 ACST Acset Indonusa Tbk. --U6---1 254 266 12 4.72 782 5,075,400 1,376,503,000 1 7 ADES Akasha Wira International Tbk. --U5---2 885 880 -5 -0.56 73 109,400 96,219,000 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 535 590 55 10.28 9,938 144,799,600 85,946,820,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,700 6,775 75 1.12 297 266,900 1,805,320,000 1 10 ADMG Polychem Indonesia Tbk --U3---1 94 99 5 5.32 405 3,892,700 383,839,900 1 11 ADRO Adaro Energy Tbk. --M2BX-1 1,165 1,120 -45 -3.86 9,624 100,659,200 113,729,393,000 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 480 480 0 0.00 0 0 0 2 13 AGII Aneka Gas Industri Tbk. --M3---1 432 476 44 10.19 233 1,171,600 538,764,400 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 124 128 4 3.23 717 11,784,800 1,501,861,200 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 104 105 1 0.96 7 180,200 18,740,700 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 51 0 0.00 20 95,900 4,795,600 2 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 180 0 0.00 0 0 0 2 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 168 0 0.00 0 0 0 1 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 400 396 -4 -1.00 3 2,700 1,070,400 2 21 AKRA AKR Corporindo Tbk. XDM9XX-1 2,450 2,430 -20 -0.82 1,756 12,591,400 31,154,486,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 160 153 -7 -4.38 137 472,800 77,857,700 2 23 ALDO Alkindo Naratama Tbk. --U3---2 420 400 -20 -4.76 7 3,400 1,374,800 2 24 ALKA Alakasa Industrindo Tbk --U3---2 400 400 0 0.00 0 0 0 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 212 212 0 0.00 2 500 105,400 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 398 398 0 0.00 0 0 0 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 264 280 16 6.06 15 16,000 4,212,600 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 186 187 1 0.54 39 36,100 6,732,600 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 226 234 8 3.54 58 354,400 82,921,600 2 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,120 3,120 0 0.00 2 900 2,801,000 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 1,955 -40 -2.01 29 99,800 195,817,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. XDM9---1 890 890 0 0.00 145 456,000 406,861,500 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 20 68,500 3,425,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 430 426 -4 -0.93 3 300 128,600 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 555 570 15 2.70 12,334 214,067,000 122,811,417,000 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 92 95 3 3.26 64 148,000 13,656,700 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 1,010 1,010 0 0.00 4,486 33,174,100 33,436,254,500 2 39 APII Arita Prima Indonesia Tbk. --U9---2 220 206 -14 -6.36 4 22,200 4,583,000 2 40 APLI Asiaplast Industries Tbk. --U3---1 129 126 -3 -2.33 3 23,200 2,923,200 1 41 APLN Agung Podomoro Land Tbk. --M6K--1 112 115 3 2.68 2,157 63,961,000 7,390,559,800 1 42 ARGO Argo Pantes Tbk --U4---2 825 825 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. --U2---2 695 690 -5 -0.72 1 20,000 13,800,000 2 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,210 1,210 0 0.00 1 100 121,000 2 45 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. --M3---1 390 390 0 0.00 110 2,103,600 823,277,800 1 47 ARTA Arthavest Tbk --U9---2 410 410 0 0.00 0 0 0 2 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 0 0.00 0 0 0 1 49 ARTO Bank Artos Indonesia Tbk. --U8---2 880 880 0 0.00 45 46,700 41,357,000 2 50 ASBI Asuransi Bintang Tbk. --U8---2 314 304 -10 -3.18 27 68,600 23,932,800 2 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 980 960 -20 -2.04 2 1,400 1,344,000 1 52 ASGR Astra Graphia Tbk. --U9---1 720 715 -5 -0.69 67 384,900 279,073,000 1 53 ASII Astra International Tbk. --M4BX-1 4,890 4,760 -130 -2.66 15,564 82,711,000 397,382,593,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 114 114 0 0.00 7 35,400 3,986,400 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,100 1,085 -15 -1.36 27 30,300 33,002,500 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 438 422 -16 -3.65 244 6,955,000 2,963,244,200 2 57 ASRI Alam Sutera Realty Tbk. --M6---1 120 119 -1 -0.83 3,244 141,205,400 17,347,070,800 1 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,685 1,985 300 17.80 9 1,300 2,478,500 2 59 ASSA Adi Sarana Armada Tbk. --M7K--1 384 384 0 0.00 546 13,207,100 5,227,874,000 1 60 ATIC Anabatic Technologies Tbk. --U9---1 770 770 0 0.00 0 0 0 1 61 AUTO Astra Otoparts Tbk. --M4---1 825 840 15 1.82 644 2,967,400 2,527,634,500 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 0 0.00 13 18,500 925,000 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 5 3,300 165,000 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 418 418 0 0.00 20 39,700 16,407,600 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 54 54 0 0.00 81 767,800 42,288,400 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 980 960 -20 -2.04 2 5,000 4,800,000 2 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 0 0.00 3 2,800 140,000 1 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 5 1,400 70,000 2 69 BATA Sepatu Bata Tbk. --U4---1 580 570 -10 -1.72 18 17,900 10,206,000 1 70 BAYU Bayu Buana Tbk --U9---2 1,015 995 -20 -1.97 4 600 580,500 2 71 BBCA Bank Central Asia Tbk. --M8B3-1 28,900 28,950 50 0.17 25,327 47,231,700 1,380,827,812,500 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 66 69 3 4.55 40 193,800 13,769,900 2 73 BBKP Bank Bukopin Tbk. --M8---1 158 159 1 0.63 7,027 201,252,500 32,902,435,800 1 74 BBLD Buana Finance Tbk. --U8---2 422 422 0 0.00 2 10,000 4,220,000 2 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,105 1,095 -10 -0.90 24 1,151,100 1,261,455,500 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,130 4,140 10 0.24 18,912 113,520,800 479,619,180,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,100 3,060 -40 -1.29 37,559 250,143,200 773,133,599,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 0 0.00 0 0 0 1 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 162 160 -2 -1.23 706 8,734,800 1,385,488,700 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,010 975 -35 -3.47 20,855 256,803,400 259,260,355,500 1 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 222 222 0 0.00 7 21,800 4,841,800 1 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 171 175 4 2.34 203 1,582,900 265,676,900 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 7 31,800 1,590,000 2 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,540 2,650 110 4.33 1,817 6,354,000 16,771,189,000 1 86 BEEF Estika Tata Tiara Tbk. --M1---2 222 222 0 0.00 218 1,853,500 412,394,200 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 6 900 45,000 2 88 BELL Trisula Textile Industries Tbk. --U4---2 700 695 -5 -0.71 3 1,400 979,000 2 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 250 246 -4 -1.60 127 1,569,900 387,243,400 2 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 115 118 3 2.61 3,138 95,737,700 11,345,730,700 1 91 BFIN BFI Finance Indonesia Tbk. --M8---1 310 306 -4 -1.29 298 3,024,800 939,755,600 1 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 13 126,400 6,320,000 2 93 BHAT Bhakti Multi Artha Tbk. --U8---2 388 394 6 1.55 2,487 112,097,800 43,905,989,000 2 94 BHIT MNC Investama Tbk. --M9---1 50 50 0 0.00 190 8,913,500 445,675,000 1 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 188 175 -13 -6.91 13 4,200 751,400 2 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 0 0.00 3 1,100 55,000 2 97 BINA Bank Ina Perdana Tbk. --U8---1 1,000 1,000 0 0.00 9 20,500 20,500,000 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 5 500 25,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 7 5,400 270,000 2 100 BIRD Blue Bird Tbk. --M7---1 1,115 1,060 -55 -4.93 994 3,343,600 3,685,230,500 1 101 BISI BISI International Tbk. --U1---1 920 940 20 2.17 50 91,300 85,802,500 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 790 780 -10 -1.27 1,821 9,260,700 7,371,354,500 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 496 510 14 2.82 4,260 35,471,000 18,398,738,300 1 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 0 0.00 4 3,000 150,000 2 105 BKSL Sentul City Tbk. --U6K--1 50 50 0 0.00 217 10,887,100 544,355,000 1 106 BKSW Bank QNB Indonesia Tbk. --U8---2 66 65 -1 -1.52 22 62,400 4,165,400 2 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 2 200 10,000 1 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 3,250 0 0.00 0 0 0 2 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 505 510 5 0.99 105 103,100 52,532,500 2 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 282 284 2 0.71 20 18,200 5,059,200 2 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,860 4,730 -130 -2.67 19,148 84,918,100 410,174,494,000 1 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 53 1 1.92 10 3,100 161,500 1 113 BMTR Global Mediacom Tbk. --M9K--1 204 199 -5 -2.45 3,137 84,664,400 17,445,148,800 1 114 BNBA Bank Bumi Arta Tbk. --U8---1 290 286 -4 -1.38 20 320,100 91,837,800 1 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 6 13,700 685,000 2 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 710 710 0 0.00 1,011 7,751,600 5,542,985,500 1 117 BNII Bank Maybank Indonesia Tbk. --U8---1 159 161 2 1.26 104 328,700 53,497,000 1 118 BNLI Bank Permata Tbk. --M8K--1 1,265 1,265 0 0.00 874 26,071,800 33,014,672,500 1 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,600 1,600 0 0.00 2,549 47,240,000 75,821,432,500 2 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 195 182 -13 -6.67 67 77,100 14,103,700 2 121 BOLT Garuda Metalindo Tbk. --U4---2 665 800 135 20.30 4 1,400 1,126,000 2 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 79 79 0 0.00 317 3,501,400 275,498,500 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 80 79 -1 -1.25 23 106,800 8,032,300 1 126 BRAM Indo Kordsa Tbk. --U4---1 4,980 4,980 0 0.00 1 100 498,000 1 127 BRIS Bank BRIsyariah Tbk. --M8---1 320 314 -6 -1.88 4,119 40,896,000 12,992,755,800 1 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 66 4,373,100 218,655,000 2 129 BRNA Berlina Tbk. --U3---2 1,000 1,200 200 20.00 9 17,300 20,740,000 2 130 BRPT Barito Pacific Tbk. --M3XX-1 1,340 1,325 -15 -1.12 6,870 50,033,600 66,356,520,000 1 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 790 760 -30 -3.80 10,635 154,435,300 122,093,810,500 1 132 BSIM Bank Sinarmas Tbk. --U8---1 478 476 -2 -0.42 9 2,800 1,313,600 1 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,185 1,215 30 2.53 31 19,800 23,974,000 2 134 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 1,750 0 0.00 0 0 0 2 135 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 0 0.00 2 6,000 300,000 2 136 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. --U3---2 145 145 0 0.00 0 0 0 2 138 BTPN Bank BTPN Tbk. --U8---1 2,020 2,090 70 3.47 390 572,600 1,208,459,000 1 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 3,100 3,150 50 1.61 4,588 15,753,100 49,502,369,000 1 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 84 85 1 1.19 206 844,100 72,336,600 1 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 815 825 10 1.23 39 181,500 147,843,000 2 142 BULL Buana Lintas Lautan Tbk. --M7---1 220 244 24 10.91 3,359 109,484,200 25,083,653,400 1 143 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 154 5,412,500 270,625,000 2 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 56 57 1 1.79 4 3,600 197,200 2 145 BVIC Bank Victoria International Tbk. --U8---1 69 72 3 4.35 102 307,300 21,662,800 1 146 BWPT Eagle High Plantations Tbk. --U1---1 82 81 -1 -1.22 1,615 43,201,100 3,601,600,200 1 147 BYAN Bayan Resources Tbk. --U2---1 14,450 13,450 -1,000 -6.92 2 200 2,690,000 1 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 0 0.00 65 241,700 12,085,000 2 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 210 204 -6 -2.86 168 748,800 155,811,600 1 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 222 222 0 0.00 0 0 0 2 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 310 310 0 0.00 379 53,057,900 16,449,930,800 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 0 0.00 149 6,794,200 340,037,900 1 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 368 -20 -5.15 54 7,694,100 2,831,628,000 2 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 480 500 20 4.17 1,253 13,294,700 6,512,928,400 3 155 CASS Cardig Aero Services Tbk. --U7---2 166 174 8 4.82 444 10,376,400 1,798,950,200 2 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 115 124 9 7.83 1,464 10,676,000 1,283,149,400 2 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 252 252 0 0.00 79 681,600 169,024,800 2 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,705 1,700 -5 -0.29 45 435,700 740,625,000 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 53 53 0 0.00 103 5,133,600 276,857,500 2 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 180 188 8 4.44 25 1,234,500 224,648,800 1 161 CINT Chitose Internasional Tbk. --U5---2 274 268 -6 -2.19 13 81,700 21,700,400 2 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,750 1,650 -100 -5.71 14 29,300 49,355,000 2 163 CITY Natura City Developments Tbk. --U6---1 51 52 1 1.96 8 3,200 166,000 1 164 CKRA Cakra Mineral Tbk. --U2---2 76 76 0 0.00 0 0 0 2 165 CLAY Citra Putra Realty Tbk. --U9---2 1,900 1,770 -130 -6.84 7 1,300 2,362,000 2 166 CLEO Sariguna Primatirta Tbk. --M5K--1 480 468 -12 -2.50 1,709 11,363,200 5,434,688,200 1 167 CLPI Colorpak Indonesia Tbk. --U9---2 690 690 0 0.00 22 27,500 19,193,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 1,500 100 7.14 13 51,700 75,471,000 1 169 CMPP AirAsia Indonesia Tbk. --U7---2 184 184 0 0.00 0 0 0 2 170 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 0 0.00 1 1,000 50,000 1 171 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 250 0 0.00 0 0 0 2 172 CNTX Century Textile Industry Tbk. --U4---2 260 260 0 0.00 0 0 0 2 173 COCO Wahana Interfood Nusantara Tbk. --U5---2 815 865 50 6.13 3 400 346,000 2 174 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 6 21,100 1,055,000 2 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 6,000 5,900 -100 -1.67 5,500 11,472,500 68,524,847,500 1 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 4 31,000 1,550,000 2 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 2 1,400 70,000 1 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 0 0.00 1 2,500 875,000 1 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 483 87,700 4,385,000 2 180 CSMI Cipta Selera Murni Tbk. --U9---2 193 190 -3 -1.55 15 117,100 22,208,400 2 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 244 244 0 0.00 40 172,300 41,989,200 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-1 665 660 -5 -0.75 5,304 115,975,900 77,717,581,000 1 184 CTTH Citatah Tbk. --U2---2 50 50 0 0.00 17 295,400 14,898,300 2 185 DADA Diamond Citra Propertindo Tbk. --U6---2 158 150 -8 -5.06 1,668 22,506,000 3,401,286,300 2 186 DART Duta Anggada Realty Tbk. --U6---1 292 292 0 0.00 0 0 0 1 187 DAYA Duta Intidaya Tbk. --U9---2 560 560 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. --U7---2 86 97 11 12.79 2,445 21,119,600 1,981,486,100 2 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,830 1,830 0 0.00 3 2,100 3,842,000 2 190 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 2 200 10,000 1 191 DFAM Dafam Property Indonesia Tbk. --U9---2 394 392 -2 -0.51 16 258,400 101,193,800 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 1 200 340,000 2 194 DILD Intiland Development Tbk. --U6---1 220 220 0 0.00 42 365,200 80,702,400 1 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,145 1,065 -80 -6.99 246 711,100 794,700,500 2 196 DKFT Central Omega Resources Tbk. --M2---2 94 92 -2 -2.13 333 3,616,200 334,770,900 2 197 DLTA Delta Djakarta Tbk. --U5---1 4,370 4,500 130 2.97 31 12,200 54,427,000 1 198 DMAS Puradelta Lestari Tbk. --M6K--1 155 168 13 8.39 7,819 300,259,900 49,186,355,300 1 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 90 91 1 1.11 871 7,553,100 692,987,200 2 200 DMND Diamond Food Indonesia Tbk. --U5---1 960 970 10 1.04 24 14,700 14,278,000 1 201 DNAR Bank Oke Indonesia Tbk. --U8---1 140 135 -5 -3.57 1 100 13,500 1 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,260 -240 -6.86 40 173,900 570,621,000 2 203 DOID Delta Dunia Makmur Tbk. --M2---1 135 133 -2 -1.48 1,512 39,477,900 5,342,677,400 1 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 272 264 -8 -2.94 10 5,200 1,373,800 1 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 107 100 -7 -6.54 9 9,700 975,200 1 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 75 75 0 0.00 14 3,700 275,900 1 207 DSNG Dharma Satya Nusantara Tbk. XDM1---1 316 318 2 0.63 46 911,500 287,860,600 1 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,525 19,525 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. --U9---1 550 550 0 0.00 213 665,300 360,008,500 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 27 17,300 38,021,000 1 212 DWGL Dwi Guna Laksana Tbk. --U9---2 246 230 -16 -6.50 85 103,837,900 24,712,933,200 2 213 DYAN Dyandra Media International Tbk. --M9---1 51 51 0 0.00 206 4,350,000 221,217,100 1 214 EAST Eastparc Hotel Tbk. --M9---2 52 53 1 1.92 87 1,943,400 101,737,400 2 215 ECII Electronic City Indonesia Tbk. --U9---2 665 665 0 0.00 0 0 0 2 216 EKAD Ekadharma International Tbk. --U3---1 980 1,000 20 2.04 322 663,100 663,633,000 1 217 ELSA Elnusa Tbk. --M2K--1 216 210 -6 -2.78 3,670 106,149,300 22,819,154,000 1 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 2 200 10,000 1 219 EMDE Megapolitan Developments Tbk. --U6---2 197 197 0 0.00 0 0 0 2 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,660 4,590 -70 -1.50 26 9,000 40,326,000 1 221 ENRG Energi Mega Persada Tbk. --U2---2 50 50 0 0.00 347 20,865,500 1,056,106,000 2 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 89 88 -1 -1.12 2,678 82,526,000 7,280,987,900 2 223 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,730 1,760 30 1.73 3 3,400 5,896,000 2 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,285 1,315 30 2.33 9,219 61,041,200 81,188,645,000 1 225 ERTX Eratex Djaja Tbk. --U4---2 126 126 0 0.00 0 0 0 2 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 164 163 -1 -0.61 8 23,400 3,823,400 2 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 155 153 -2 -1.29 773 8,289,700 1,311,188,900 1 228 ESTA Esta Multi Usaha Tbk. --U9---2 91 94 3 3.30 70 118,500 11,048,600 2 229 ESTI Ever Shine Tex Tbk. --U4---1 50 50 0 0.00 0 0 0 1 230 ETWA Eterindo Wahanatama Tbk --U3---1 78 88 10 12.82 89 439,000 36,660,200 1 231 EXCL XL Axiata Tbk. XDM7BX-1 2,580 2,650 70 2.71 6,301 27,762,400 72,825,389,000 1 232 FAST Fast Food Indonesia Tbk. --U9---2 930 920 -10 -1.08 162 883,300 818,850,500 2 233 FASW Fajar Surya Wisesa Tbk. --U3---1 6,400 6,400 0 0.00 4 900 5,710,000 1 234 FILM MD Pictures Tbk. --U9---1 189 190 1 0.53 393 18,943,800 3,587,015,100 1 235 FINN First Indo American Leasing Tbk. --U8---2 50 50 0 0.00 0 0 0 2 236 FIRE Alfa Energi Investama Tbk. --U2---2 118 116 -2 -1.69 361 2,764,300 325,594,000 2 237 FISH FKS Multi Agro Tbk. --U9---2 2,800 2,850 50 1.79 4 1,000 2,875,000 2 238 FITT Hotel Fitra International Tbk. --U9---2 52 54 2 3.85 13 5,900 317,400 2 239 FMII Fortune Mate Indonesia Tbk --U6---2 800 800 0 0.00 0 0 0 2 240 FOOD Sentra Food Indonesia Tbk. --U5---2 84 85 1 1.19 18 65,400 5,583,800 2 241 FORU Fortune Indonesia Tbk --U9---2 80 80 0 0.00 0 0 0 2 242 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 0 0.00 3 1,200 60,000 1 243 FPNI Lotte Chemical Titan Tbk. --U3---2 95 93 -2 -2.11 36 122,600 11,568,400 2 244 FREN Smartfren Telecom Tbk. --U7---1 98 99 1 1.02 6,697 235,944,200 23,795,583,700 1 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 107 102 -5 -4.67 20 17,600 1,848,600 2 246 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 264 67,200 3,360,000 1 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 52 54 2 3.85 40 442,400 23,690,600 2 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,570 1,510 -60 -3.82 3 2,500 3,780,000 1 249 GEMA Gema Grahasarana Tbk. --U9---2 356 348 -8 -2.25 10 35,000 11,850,000 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 48,175 48,075 -100 -0.21 3,435 1,100,600 53,078,962,500 1 252 GGRP Gunung Raja Paksi Tbk. --U3---2 290 280 -10 -3.45 6 5,400 1,511,600 2 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,750 1,750 0 0.00 0 0 0 1 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 246 240 -6 -2.44 2,809 31,079,500 7,583,934,400 1 255 GJTL Gajah Tunggal Tbk. --M4---1 374 382 8 2.14 1,239 12,729,900 4,867,144,600 1 256 GLOB Global Teleshop Tbk. --U9---2 218 204 -14 -6.42 4 1,000 204,000 2 257 GLVA Galva Technologies Tbk. --U9---2 254 238 -16 -6.30 52 119,400 29,112,200 2 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 80 79 -1 -1.25 269 3,551,400 284,443,400 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 4 6,800 1,225,800 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 1,280 -10 -0.78 106 289,400 371,036,000 1 263 GPRA Perdana Gapuraprima Tbk. --U6---1 51 50 -1 -1.96 29 161,100 8,086,100 1 264 GREN Evergreen Invesco Tbk. --U9---1 328 328 0 0.00 0 0 0 1 265 GSMF Equity Development Investment Tbk. --U8---2 111 104 -7 -6.31 1 100 10,400 2 266 GTBO Garda Tujuh Buana Tbk --U2---2 87 81 -6 -6.90 19 91,300 7,619,900 2 267 GWSA Greenwood Sejahtera Tbk. --U6---1 85 84 -1 -1.18 19 994,000 83,486,000 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---1 525 525 0 0.00 8 6,700 3,516,500 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 3,230 3,200 -30 -0.93 111 600,900 1,924,808,000 1 274 HELI Jaya Trishindo Tbk. --U7---2 190 198 8 4.21 25 35,500 7,637,200 2 275 HERO Hero Supermarket Tbk. --U9---1 900 900 0 0.00 32 163,000 146,858,000 1 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,100 3,200 100 3.23 210 373,300 1,193,926,000 1 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 535 545 10 1.87 6 11,400 6,143,500 1 278 HKMU HK Metals Utama Tbk. --U9---1 69 67 -2 -2.90 1,821 93,660,000 6,461,134,900 1 279 HMSP H.M. Sampoerna Tbk. XDM5LK-1 1,850 1,795 -55 -2.97 10,263 47,978,500 87,483,145,000 1 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 690 720 30 4.35 4,725 63,566,000 45,516,600,000 1 281 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 0 0.00 0 0 0 2 282 HOTL Saraswati Griya Lestari Tbk. --U9---1 74 70 -4 -5.41 16 7,700 541,200 1 283 HRME Menteng Heritage Realty Tbk. --U9---2 131 122 -9 -6.87 101 312,300 38,100,600 2 284 HRTA Hartadinata Abadi Tbk. --M5---1 240 240 0 0.00 38 86,900 20,271,800 1 285 HRUM Harum Energy Tbk. --M2K--1 1,300 1,315 15 1.15 207 474,500 628,518,500 1 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 0 0 0 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 8,500 8,500 0 0.00 11,053 28,171,800 241,090,545,000 1 290 ICON Island Concepts Indonesia Tbk. --U9---2 53 54 1 1.89 53 244,000 13,362,000 2 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 155 158 3 1.94 74 181,900 28,431,000 1 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 145 145 0 0.00 57 395,800 56,664,100 1 293 IFSH Ifishdeco Tbk. --U2---2 300 280 -20 -6.67 19 88,300 25,454,600 2 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 244 246 2 0.82 15 89,400 21,989,000 1 295 IIKP Inti Agri Resources Tbk --U5---2 50 50 0 0.00 0 0 0 2 296 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 0 0.00 3 103,000 5,150,000 1 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 440 468 28 6.36 674 3,499,000 1,596,394,200 2 298 IKBI Sumi Indo Kabel Tbk. --U4---2 256 254 -2 -0.78 12 20,400 4,911,400 2 299 IMAS Indomobil Sukses Internasional Tbk. --M4---1 520 520 0 0.00 497 2,554,300 1,364,401,500 1 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 133 136 3 2.26 113 1,153,500 156,832,000 1 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,135 1,140 5 0.44 58 699,700 796,714,000 2 302 INAF Indofarma (Persero) Tbk. --U5---1 1,020 1,010 -10 -0.98 946 2,507,700 2,570,596,000 1 303 INAI Indal Aluminium Industry Tbk. --U3---2 378 366 -12 -3.17 8 2,500 957,000 2 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 5 500 25,000 2 305 INCI Intanwijaya Internasional Tbk --U3---1 386 394 8 2.07 1 200 78,800 1 306 INCO Vale Indonesia Tbk. --M2XX-1 2,880 2,940 60 2.08 8,963 36,046,600 106,412,653,000 1 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,200 6,150 -50 -0.81 8,810 19,460,100 120,142,462,500 1 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 79 80 1 1.27 51 354,800 28,347,800 2 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,360 2,340 -20 -0.85 31 56,800 131,038,000 1 310 INDS Indospring Tbk. --M4---1 1,915 1,915 0 0.00 0 0 0 1 311 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 4 10,600 530,000 2 312 INDY Indika Energy Tbk. --M2K--1 705 685 -20 -2.84 3,916 38,331,100 27,004,388,500 1 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 6,000 5,900 -100 -1.67 7,430 13,113,300 78,761,097,500 1 314 INOV Inocycle Technology Group Tbk. --M3---2 302 320 18 5.96 83 238,800 71,219,200 2 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 51 0 0.00 28 107,000 5,540,500 1 316 INPP Indonesian Paradise Property Tbk. --U9---2 720 705 -15 -2.08 44 63,700 45,087,000 2 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,130 2,920 -210 -6.71 55 293,400 915,293,000 2 318 INRU Toba Pulp Lestari Tbk. --U3---2 850 850 0 0.00 0 0 0 2 319 INTA Intraco Penta Tbk. --U9---2 256 240 -16 -6.25 37 209,200 50,331,600 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 13,400 12,950 -450 -3.36 5,578 5,472,800 72,309,050,000 1 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 354 364 10 2.82 1,099 8,125,600 3,008,224,800 1 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 183 185 2 1.09 43 88,800 16,394,100 2 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 66 66 0 0.00 8 3,900 258,700 1 325 IPTV MNC Vision Networks Tbk. --U9---1 382 390 8 2.09 647 33,151,300 12,626,436,000 1 326 IRRA Itama Ranoraya Tbk. --U9---2 550 545 -5 -0.91 1,820 9,393,800 5,117,776,500 2 327 ISAT Indosat Tbk. --M7K--1 2,060 2,090 30 1.46 3,297 7,712,800 16,077,894,000 1 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 125 124 -1 -0.80 640 10,855,600 1,371,825,600 1 329 ITIC Indonesian Tobacco Tbk. --U5---2 1,855 1,865 10 0.54 476 548,900 1,021,025,000 2 330 ITMA Sumber Energi Andalan Tbk. --U9---2 410 410 0 0.00 0 0 0 2 331 ITMG Indo Tambangraya Megah Tbk. CDM2XX-1 8,825 8,925 100 1.13 4,809 5,685,700 51,194,632,500 1 332 JAST Jasnita Telekomindo Tbk. --U7---2 102 102 0 0.00 388 5,118,400 526,221,600 2 333 JAWA Jaya Agra Wattie Tbk. --U1---1 75 73 -2 -2.67 4 1,600 117,200 1 334 JAYA Armada Berjaya Trans Tbk. --U7---2 59 61 2 3.39 256 140,000 8,305,400 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 1 100 5,000 2 337 JIHD Jakarta International Hotels & Development Tbk. --U9---2 458 460 2 0.44 2 200 92,000 2 338 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 420 0 0.00 3 2,500 1,002,000 1 339 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 60 0 0.00 0 0 0 2 340 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 183 171 -12 -6.56 32 53,300 9,156,100 2 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,165 1,160 -5 -0.43 12,743 98,094,400 114,820,898,000 1 342 JRPT Jaya Real Property Tbk. --M6K--1 426 434 8 1.88 339 3,111,300 1,354,675,400 1 343 JSKY Sky Energy Indonesia Tbk. --U4---1 76 80 4 5.26 881 10,617,100 844,591,600 1 344 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,940 3,870 -70 -1.78 8,504 38,253,700 150,212,714,000 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---2 765 750 -15 -1.96 52 912,800 693,686,000 2 347 KAEF Kimia Farma Tbk. --M5---1 1,185 1,200 15 1.27 2,882 10,982,000 13,240,892,000 1 348 KARW ICTSI Jasa Prima Tbk. --U7---2 50 52 2 4.00 25 57,400 3,041,300 2 349 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 0 0.00 179 1,975,800 99,878,200 2 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 302 334 32 10.60 4,241 24,321,400 7,528,576,600 2 351 KBLI KMI Wire & Cable Tbk. --M4K--1 386 382 -4 -1.04 400 1,740,500 665,073,000 1 352 KBLM Kabelindo Murni Tbk. --U4---2 318 296 -22 -6.92 20 91,100 26,965,800 2 353 KBLV First Media Tbk. --U9---2 382 470 88 23.04 10 5,300 2,310,000 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---2 780 835 55 7.05 5 15,300 12,775,500 2 356 KEEN Kencana Energi Lestari Tbk. --M7---1 280 290 10 3.57 64 2,177,800 601,436,800 1 357 KEJU Mulia Boga Raya Tbk. --U5---2 850 845 -5 -0.59 49 161,200 136,741,000 2 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 0 0.00 31 3,100 155,000 2 359 KICI Kedaung Indah Can Tbk --U5---1 202 189 -13 -6.44 2 300 56,700 1 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 154 155 1 0.65 330 7,793,600 1,204,209,000 1 361 KINO Kino Indonesia Tbk. XDM5---1 2,650 2,680 30 1.13 308 1,870,700 4,977,027,000 1 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 165 156 -9 -5.45 1 100 15,600 2 363 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 1,100 0 0.00 0 0 0 2 364 KKGI Resource Alam Indonesia Tbk. --U2---1 200 200 0 0.00 36 29,700 5,881,500 1 365 KLBF Kalbe Farma Tbk. XDM5BX-1 1,415 1,410 -5 -0.35 4,570 34,757,300 49,074,685,000 1 366 KMTR Kirana Megatara Tbk. --U3---2 236 230 -6 -2.54 8 1,100 253,000 2 367 KOBX Kobexindo Tractors Tbk. --U9---1 92 91 -1 -1.09 88 265,600 24,235,800 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---2 560 560 0 0.00 16 34,000 18,928,500 2 371 KOTA DMS Propertindo Tbk. --U6---1 665 690 25 3.76 618 15,454,800 10,413,327,500 1 372 KPAL Steadfast Marine Tbk. --U4---1 58 60 2 3.45 1,125 13,599,700 849,441,200 1 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 51 1 2.00 76 1,729,900 86,546,700 2 374 KPIG MNC Land Tbk. --M9---2 114 114 0 0.00 50 1,062,800 120,750,400 2 375 KRAH Grand Kartech Tbk. --U4---2 620 620 0 0.00 2 200 129,000 2 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 204 202 -2 -0.98 4,321 75,419,900 15,691,685,000 1 377 KREN Kresna Graha Investama Tbk. --U9---1 96 107 11 11.46 10,661 257,022,100 26,946,488,300 1 378 LAND Trimitra Propertindo Tbk. --U6---2 330 314 -16 -4.85 52 241,200 82,278,400 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---2 356 358 2 0.56 6 61,100 21,731,800 2 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 2 200 10,000 1 383 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 4,950 4,950 0 0.00 0 0 0 1 384 LINK Link Net Tbk. --M9---1 2,490 2,550 60 2.41 1,820 1,413,000 3,591,327,000 1 385 LION Lion Metal Works Tbk. --U3---1 226 230 4 1.77 3 300 69,000 1 386 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 0 0.00 12 19,200 960,000 2 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 88 88 0 0.00 11 9,600 793,700 2 388 LMSH Lionmesh Prima Tbk. --U3---2 250 250 0 0.00 0 0 0 2 389 LPCK Lippo Cikarang Tbk --U6---1 750 760 10 1.33 212 973,300 747,576,000 1 390 LPGI Lippo General Insurance Tbk. --U8---1 3,970 3,970 0 0.00 0 0 0 1 391 LPIN Multi Prima Sejahtera Tbk --U4---2 200 195 -5 -2.50 7 28,900 5,639,000 2 392 LPKR Lippo Karawaci Tbk. --M6K--1 176 180 4 2.27 2,206 56,426,400 10,162,334,800 1 393 LPLI Star Pacific Tbk --U9---2 77 84 7 9.09 10 4,400 339,100 2 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,590 1,575 -15 -0.94 7,766 39,547,400 63,581,479,500 1 395 LPPS Lippo Securities Tbk. --U8---2 78 73 -5 -6.41 13 40,900 2,987,600 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--1 785 765 -20 -2.55 5,808 44,123,600 34,570,642,000 1 398 LTLS Lautan Luas Tbk. --U9---1 418 430 12 2.87 132 524,900 224,269,400 1 399 LUCK Sentral Mitra Informatika Tbk. XDU9---2 308 308 0 0.00 85 215,700 66,889,200 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--1 600 580 -20 -3.33 4,560 33,144,500 19,775,842,000 1 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 2 4,700 235,000 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 2,320 2,360 40 1.72 971 7,981,800 18,882,339,000 2 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 1,500 0 0.00 0 0 0 2 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 720 765 45 6.25 5,075 45,006,900 34,299,774,500 1 408 MARI Mahaka Radio Integra Tbk. --M9---2 135 135 0 0.00 8 25,500 3,291,400 2 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 515 498 -17 -3.30 538 3,463,700 1,717,196,500 1 410 MASA Multistrada Arah Sarana Tbk. --U4---1 372 450 78 20.97 2 200 85,200 1 411 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,050 6,050 0 0.00 1 100 605,000 1 412 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,625 1,590 -35 -2.15 72 300,300 478,100,000 2 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 310 310 0 0.00 192 2,145,000 671,373,800 1 414 MBTO Martina Berto Tbk. --U5---1 68 67 -1 -1.47 35 37,400 2,495,800 1 415 MCAS M Cash Integrasi Tbk. --U9---2 965 940 -25 -2.59 238 465,500 442,678,500 2 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 119 117 -2 -1.68 692 7,700,200 915,973,700 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 1,350 1,340 -10 -0.74 4,265 56,761,300 75,442,597,500 2 419 MDKI Emdeki Utama Tbk. --U3---2 129 144 15 11.63 68 160,200 22,247,300 2 420 MDLN Modernland Realty Tbk. --M6---1 75 80 5 6.67 8,315 541,325,800 43,572,498,900 1 421 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 2 7,900 395,000 1 422 MEDC Medco Energi Internasional Tbk. --M2K--1 484 468 -16 -3.31 10,024 129,397,100 62,489,327,600 1 423 MEGA Bank Mega Tbk. --U8---1 6,500 6,500 0 0.00 0 0 0 1 424 MERK Merck Tbk. --U5---2 2,210 2,170 -40 -1.81 48 30,300 65,721,000 2 425 META Nusantara Infrastructure Tbk. --U7---1 97 100 3 3.09 92 677,600 67,437,500 1 426 MFIN Mandala Multifinance Tbk. --U8---2 805 795 -10 -1.24 11 17,600 14,088,500 2 427 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 488 498 10 2.05 12 8,600 4,296,800 2 428 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 429 MGRO Mahkota Group Tbk. --M1K--1 715 720 5 0.70 227 2,996,700 2,115,144,000 1 430 MICE Multi Indocitra Tbk. --U9---2 296 298 2 0.68 3 700 208,800 2 431 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,435 1,435 0 0.00 1 100 143,500 2 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,380 2,350 -30 -1.26 1,636 4,587,100 11,086,239,000 1 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 0 0 0 2 434 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 1 100 5,000 2 435 MITI Mitra Investindo Tbk. --U2---2 51 51 0 0.00 0 0 0 2 436 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 437 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 15,850 0 0.00 0 0 0 2 438 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,050 10,025 -25 -0.25 49 104,100 1,046,602,500 1 439 MLIA Mulia Industrindo Tbk --U3---2 530 530 0 0.00 281 6,156,300 3,236,584,000 2 440 MLPL Multipolar Tbk. --M9---1 70 66 -4 -5.71 1,600 50,646,200 3,635,171,900 1 441 MLPT Multipolar Technology Tbk. --U9---1 705 820 115 16.31 1,455 3,388,000 2,755,237,000 1 442 MMLP Mega Manunggal Property Tbk. --M6---2 143 144 1 0.70 70 355,200 50,784,700 2 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,010 975 -35 -3.47 15,396 148,315,200 147,482,082,000 1 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,125 1,050 -75 -6.67 36 79,700 85,447,000 2 445 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 555 520 -35 -6.31 1,933 13,244,700 6,970,998,500 1 446 MPOW Megapower Makmur Tbk. --U7---2 57 59 2 3.51 8 2,600 149,400 2 447 MPPA Matahari Putra Prima Tbk. --U9---1 127 121 -6 -4.72 515 5,260,700 667,658,600 1 448 MPRO Maha Properti Indonesia Tbk. --U6---2 850 890 40 4.71 2 300 259,000 2 449 MRAT Mustika Ratu Tbk. --U5---1 140 143 3 2.14 18 67,800 9,785,500 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---1 304 304 0 0.00 45 270,900 82,563,200 1 452 MSKY MNC Sky Vision Tbk. --U9---1 1,080 1,170 90 8.33 6 5,700 6,651,000 1 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,385 1,360 -25 -1.81 276 402,500 552,811,000 1 454 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 455 MTLA Metropolitan Land Tbk. --U6---1 392 368 -24 -6.12 7 3,100 1,141,600 1 456 MTPS Meta Epsi Tbk. --U7---2 135 146 11 8.15 43 119,400 17,301,300 2 457 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 0 0 0 2 458 MTSM Metro Realty Tbk. --U6---2 138 138 0 0.00 1 100 13,800 2 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 51 51 0 0.00 24 39,200 2,024,800 2 460 MYOH Samindo Resources Tbk. --U2---1 930 945 15 1.61 32 34,800 32,785,000 1 461 MYOR Mayora Indah Tbk. --M5KB-1 2,350 2,330 -20 -0.85 946 1,755,300 4,088,898,000 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 50 0 0.00 9 23,400 1,171,300 1 465 NASA Ayana Land International Tbk. --U9---2 192 204 12 6.25 28 30,800 6,068,700 2 466 NATO Nusantara Properti Internasional Tbk. --U9---2 464 432 -32 -6.90 100 1,176,800 508,402,800 2 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 133 133 0 0.00 2 200 26,600 2 468 NFCX NFC Indonesia Tbk. --U9---2 1,160 1,155 -5 -0.43 7 2,600 3,008,500 2 469 NICK Charnic Capital Tbk. --U9---2 348 324 -24 -6.90 3 300 97,400 2 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 432 420 -12 -2.78 699 2,768,800 1,194,390,400 1 471 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 472 NIRO City Retail Developments Tbk. --U6---2 140 150 10 7.14 2 200 30,400 2 473 NISP Bank OCBC NISP Tbk. --U8---1 715 715 0 0.00 19 21,100 15,162,000 1 474 NOBU Bank Nationalnobu Tbk. --U8---1 635 770 135 21.26 12 9,000 5,951,000 1 475 NRCA Nusa Raya Cipta Tbk. --U6---1 346 364 18 5.20 150 1,310,400 461,767,200 1 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 285 81,600 4,080,000 2 477 NZIA Nusantara Almazia Tbk. XDU6---1 136 139 3 2.21 3 1,100 154,000 1 478 OASA Protech Mitra Perkasa Tbk. --U7---2 340 318 -22 -6.47 2 200 63,600 2 479 OCAP Onix Capital Tbk. --U9---2 131 140 9 6.87 8 8,800 1,075,400 2 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 74 75 1 1.35 93 2,048,800 153,892,100 2 481 OMRE Indonesia Prima Property Tbk --U6---2 338 338 0 0.00 0 0 0 2 482 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 95 95 0 0.00 183 1,987,900 190,643,900 2 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 4 7,200 360,000 1 484 PALM Provident Agro Tbk. --U1---2 185 202 17 9.19 2 2,100 390,200 2 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 66 67 1 1.52 152 1,914,000 126,715,800 1 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 71 70 -1 -1.41 4 2,500 175,000 2 487 PANR Panorama Sentrawisata Tbk. --U9---1 99 95 -4 -4.04 203 1,850,700 182,415,100 1 488 PANS Panin Sekuritas Tbk. --U8---1 800 785 -15 -1.88 147 570,200 452,643,000 1 489 PBID Panca Budi Idaman Tbk. --U3---1 925 915 -10 -1.08 10 7,600 6,969,000 1 490 PBRX Pan Brothers Tbk. --M4---1 240 250 10 4.17 287 2,655,200 666,885,600 1 491 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 750 0 0.00 0 0 0 1 492 PCAR Prima Cakrawala Abadi Tbk. --U5---2 204 193 -11 -5.39 5 700 135,700 2 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 400 400 0 0.00 0 0 0 2 494 PEGE Panca Global Kapital Tbk. --U9---2 153 160 7 4.58 2 200 32,000 2 495 PEHA Phapros Tbk. --U5---1 1,020 1,065 45 4.41 57 180,200 184,379,000 1 496 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 970 955 -15 -1.55 23,512 418,446,600 416,431,665,500 1 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 91 91 0 0.00 4 700 61,300 3 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 300 300 0 0.00 2 4,400 1,318,000 2 499 PICO Pelangi Indah Canindo Tbk --U3---2 164 155 -9 -5.49 118 520,200 81,923,200 2 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 530 520 -10 -1.89 92 358,800 194,549,500 1 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 1 1,000 50,000 2 502 PLAS Polaris Investama Tbk --U9---2 50 50 0 0.00 0 0 0 2 503 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,320 2,350 30 1.29 8 6,700 15,678,000 1 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 126 126 0 0.00 16 94,000 11,756,000 2 505 PNBN Bank Pan Indonesia Tbk --M8K--1 750 755 5 0.67 361 4,944,300 3,809,861,500 1 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 17 272,300 13,615,000 1 507 PNIN Paninvest Tbk. --U8---1 825 810 -15 -1.82 60 266,100 219,881,500 1 508 PNLF Panin Financial Tbk. --M8K--1 185 180 -5 -2.70 2,229 30,482,800 5,555,510,800 1 509 PNSE Pudjiadi & Sons Tbk. --U9---2 570 570 0 0.00 0 0 0 2 510 POLA Pool Advista Finance Tbk. --U8---2 55 55 0 0.00 59 233,700 12,859,100 2 511 POLI Pollux Investasi Internasional Tbk. --U6---2 955 985 30 3.14 14 71,900 66,601,500 2 512 POLL Pollux Properti Indonesia Tbk. --U6---1 7,500 7,550 50 0.67 76 17,700 135,045,000 1 513 POLU Golden Flower Tbk. --U4---2 700 800 100 14.29 3 700 497,000 2 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 0 0.00 3 101,000 5,050,000 2 515 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 6 3,700 185,000 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 18,800 940,000 2 518 POWR Cikarang Listrindo Tbk. --M7---2 640 640 0 0.00 193 1,162,000 743,576,500 2 519 PPRE PP Presisi Tbk. --U7---1 214 212 -2 -0.93 1,751 20,710,500 4,458,503,800 1 520 PPRO PP Properti Tbk. --U6K--1 50 50 0 0.00 13,727 954,732,800 50,363,231,500 1 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 165 170 5 3.03 3 5,200 804,500 1 522 PRDA Prodia Widyahusada Tbk. --U9---1 3,140 3,130 -10 -0.32 23 74,600 234,774,000 1 523 PRIM Royal Prima Tbk. --U9---2 280 278 -2 -0.71 4 3,900 1,084,400 2 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 189 188 -1 -0.53 930 12,651,800 2,388,171,400 2 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 114 114 0 0.00 2 300 34,200 2 526 PSGO Palma Serasih Tbk. --U1---2 110 103 -7 -6.36 32 117,300 12,090,500 2 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 0 0.00 2 600 30,000 2 528 PSSI Pelita Samudera Shipping Tbk. --U7---1 150 151 1 0.67 25 240,400 36,305,500 1 529 PTBA Bukit Asam Tbk. --M2BX-1 2,110 2,180 70 3.32 17,181 132,199,300 291,444,784,000 1 530 PTIS Indo Straits Tbk. --U7---1 187 193 6 3.21 7 13,600 2,580,300 1 531 PTPP PP (Persero) Tbk. --M6XX-1 760 820 60 7.89 16,944 289,100,400 241,475,691,500 1 532 PTPW Pratama Widya Tbk. --U7---2 870 955 85 9.77 933 6,448,000 5,892,442,500 2 533 PTRO Petrosea Tbk. --M2---1 1,270 1,270 0 0.00 354 825,100 1,056,880,500 1 534 PTSN Sat Nusapersada Tbk --M4---1 162 177 15 9.26 2,022 19,595,000 3,397,699,300 1 535 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,620 3,620 0 0.00 0 0 0 2 536 PUDP Pudjiadi Prestige Tbk. --U9---1 220 220 0 0.00 0 0 0 1 537 PURA Putra Rajawali Kencana Tbk. --U7---2 75 77 2 2.67 36,175 21,596,800 1,648,141,100 2 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 93 93 0 0.00 385 3,812,600 358,999,000 1 539 PWON Pakuwon Jati Tbk. --M6B3-1 412 414 2 0.49 16,934 432,976,300 180,714,960,800 1 540 PYFA Pyridam Farma Tbk --U5---2 595 595 0 0.00 0 0 0 2 541 PZZA Sarimelati Kencana Tbk. --U9---1 720 725 5 0.69 124 990,100 717,011,500 1 542 RAJA Rukun Raharja Tbk. --M7---1 97 96 -1 -1.03 578 7,618,400 735,896,700 1 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 610 620 10 1.64 5,017 35,913,600 22,386,717,000 1 544 RANC Supra Boga Lestari Tbk. --U9---1 340 340 0 0.00 10 475,400 161,636,000 1 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 4 5,400 270,000 1 546 RDTX Roda Vivatex Tbk --U6---1 4,560 4,500 -60 -1.32 3 1,500 6,750,000 1 547 REAL Repower Asia Indonesia Tbk. --U6---2 53 53 0 0.00 1,442 15,483,200 821,519,000 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 95 99 4 4.21 31 124,800 11,857,800 1 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 194 190 -4 -2.06 10 51,600 10,066,600 2 551 RIMO Rimo International Lestari Tbk --U6---2 50 50 0 0.00 0 0 0 2 552 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 428 430 2 0.47 115 405,200 173,536,200 2 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 238 238 0 0.00 16 30,500 6,956,000 1 554 RODA Pikko Land Development Tbk. --U6---2 50 50 0 0.00 13 220,300 11,015,000 2 555 RONY Aesler Grup Internasional Tbk. --U9---2 165 165 0 0.00 8 6,200 1,023,000 2 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,275 1,275 0 0.00 252 559,000 710,995,000 1 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 168 170 2 1.19 25 23,500 3,860,300 2 558 SAFE Steady Safe Tbk --U7---2 196 198 2 1.02 52 286,200 58,140,800 2 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 109 111 2 1.83 53 16,791,600 1,963,625,700 2 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 410 402 -8 -1.95 100 473,100 191,895,200 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---2 104 105 1 0.96 1,088 11,661,500 1,201,412,900 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 1,000 960 -40 -4.00 2,733 20,861,200 20,481,049,000 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 9 100,100 5,005,000 2 568 SDPC Millennium Pharmacon International Tbk. --U9---1 95 95 0 0.00 21 109,400 10,306,700 1 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 870 845 -25 -2.87 24 11,900 9,770,000 1 570 SFAN Surya Fajar Capital Tbk. --U9---2 615 615 0 0.00 5 11,400 6,953,000 2 571 SGRO Sampoerna Agro Tbk. --U1---1 2,320 2,330 10 0.43 21 41,400 95,988,000 1 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 3,500 0 0.00 0 0 0 2 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 490 500 10 2.04 368 550,200 279,432,400 2 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,225 1,215 -10 -0.82 2,714 4,057,600 4,973,407,500 1 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,450 5,550 100 1.83 85 27,800 153,567,500 1 576 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 577 SIMP Salim Ivomas Pratama Tbk. --M1---1 214 218 4 1.87 1,673 30,273,700 6,757,086,000 1 578 SINI Singaraja Putra Tbk. --U3---2 725 675 -50 -6.90 11 13,200 8,910,000 2 579 SIPD Sierad Produce Tbk. --U3---2 1,300 1,350 50 3.85 23 203,500 268,323,000 2 580 SKBM Sekar Bumi Tbk. --U5---2 370 370 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. XDM6---2 535 520 -15 -2.80 167 428,100 222,126,500 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 5,175 -25 -0.48 47 231,600 1,199,307,500 2 585 SMAR Smart Tbk. --U1---2 2,780 2,800 20 0.72 2 300 840,000 2 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 320 306 -14 -4.38 2,737 27,042,200 8,510,325,400 1 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,050 1,075 25 2.38 64 150,400 158,661,000 1 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 95 95 0 0.00 0 0 0 2 589 SMDR Samudera Indonesia Tbk. --U7---1 149 149 0 0.00 91 549,500 82,790,800 1 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,700 9,600 -100 -1.03 4,976 6,201,900 60,167,037,500 1 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 179 179 0 0.00 5 21,400 3,747,000 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 82 -1 -1.20 8 8,000 647,400 2 594 SMRA Summarecon Agung Tbk. --M6K--1 535 530 -5 -0.93 5,936 109,652,600 61,855,519,000 1 595 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 596 SMSM Selamat Sempurna Tbk. --U4K--1 1,180 1,180 0 0.00 1,245 3,610,700 4,303,335,500 1 597 SOCI Soechi Lines Tbk. --M7---1 127 130 3 2.36 1,431 26,508,900 3,459,037,900 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---2 374 390 16 4.28 20 32,900 12,564,000 2 600 SOTS Satria Mega Kencana Tbk. --U9---2 194 192 -2 -1.03 10 4,100 748,000 2 601 SPMA Suparma Tbk. --U3---1 274 278 4 1.46 11 16,600 4,601,800 1 602 SPTO Surya Pertiwi Tbk. --M9K--2 480 505 25 5.21 55 84,000 42,264,400 2 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 185 198 13 7.03 1,120 9,457,800 1,864,045,200 2 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 136 131 -5 -3.68 13 13,000 1,768,600 1 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 156 159 3 1.92 2,267 47,329,200 7,586,894,500 1 606 SRSN Indo Acidatama Tbk --U3---1 53 54 1 1.89 96 1,528,500 82,063,300 1 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,800 2,790 -10 -0.36 115 119,800 335,195,000 2 608 SSIA Surya Semesta Internusa Tbk. XDM6K--1 328 332 4 1.22 1,675 65,297,000 22,032,012,200 1 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 875 875 0 0.00 1,320 1,733,600 1,594,251,500 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 7 50,600 6,982,300 1 612 STTP Siantar Top Tbk. --U5---2 7,200 7,200 0 0.00 48 47,200 342,880,000 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 1 200 10,000 1 615 SUPR Solusi Tunas Pratama Tbk. --U7---2 3,900 3,900 0 0.00 0 0 0 2 616 SURE Super Energy Tbk. --U2---2 2,890 2,890 0 0.00 1 100 289,000 2 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 96 94 -2 -2.08 140 2,290,400 214,203,400 2 618 TALF Tunas Alfin Tbk. --U3---2 266 276 10 3.76 1 100 27,600 2 619 TAMA Lancartama Sejati Tbk. --U6---2 158 168 10 6.33 1 100 16,800 2 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 74 69 -5 -6.76 1,990 13,081,500 969,998,100 2 621 TARA Sitara Propertindo Tbk. --U6---1 198 198 0 0.00 0 0 0 1 622 TAXI Express Transindo Utama Tbk. --U7---1 50 50 0 0.00 0 0 0 1 623 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,090 1,110 20 1.83 4,120 46,344,700 51,366,357,000 1 624 TBLA Tunas Baru Lampung Tbk. --M5---1 525 535 10 1.90 878 10,113,300 5,466,586,000 1 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 700 715 15 2.14 1 100 71,500 2 626 TCID Mandom Indonesia Tbk. --U5---1 7,950 7,950 0 0.00 8 2,500 19,875,000 1 627 TCPI Transcoal Pacific Tbk. --U7---2 5,125 5,025 -100 -1.95 7,543 10,890,800 54,472,484,500 2 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 86 90 4 4.65 1,627 32,469,100 2,948,981,700 1 629 TEBE Dana Brata Luhur Tbk. --M7---2 1,570 1,570 0 0.00 0 0 0 2 630 TECH Indosterling Technomedia Tbk. --U9---2 160 216 56 35.00 1,375 30,513,200 6,584,562,000 2 631 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 115 116 1 0.87 5,277 152,409,300 17,794,073,400 1 632 TFAS Telefast Indonesia Tbk. --U9---2 155 157 2 1.29 22 33,100 5,120,200 2 633 TFCO Tifico Fiber Indonesia Tbk. --U4---2 432 470 38 8.80 3 1,500 651,800 2 634 TGKA Tigaraksa Satria Tbk. --U9---2 6,275 6,000 -275 -4.38 1 300 1,800,000 2 635 TGRA Terregra Asia Energy Tbk. --U7---1 71 71 0 0.00 111 875,700 62,049,300 1 636 TIFA Tifa Finance Tbk. --U8---2 193 193 0 0.00 1 10,000 1,930,000 2 637 TINS Timah Tbk. --M2K--1 480 535 55 11.46 6,443 111,350,400 56,681,890,000 1 638 TIRA Tira Austenite Tbk --U9---2 284 284 0 0.00 0 0 0 2 639 TIRT Tirta Mahakam Resources Tbk --U3---1 55 54 -1 -1.82 1 500 27,000 1 640 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,750 4,850 100 2.11 17,817 56,955,600 285,202,839,000 1 641 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,290 3,300 10 0.30 21,874 167,708,600 558,275,806,000 1 642 TMAS Temas Tbk. --M7---1 95 105 10 10.53 461 8,502,900 864,855,500 1 643 TMPO Tempo Intimedia Tbk. --U9---2 138 149 11 7.97 13 30,000 3,879,000 2 644 TNCA Trimuda Nuansa Citra Tbk. --U7---2 222 210 -12 -5.41 4 500 107,400 2 645 TOBA Toba Bara Sejahtra Tbk. --U2---1 348 358 10 2.87 22 86,000 30,724,600 1 646 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 11 26,900 1,345,000 1 647 TOTL Total Bangun Persada Tbk. --M6---1 282 288 6 2.13 2,709 55,317,900 16,429,143,400 1 648 TOTO Surya Toto Indonesia Tbk. --U3---2 218 218 0 0.00 21 32,500 7,183,000 2 649 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 1,010 1,015 5 0.50 15,306 186,890,800 190,476,670,500 1 650 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,300 7,325 25 0.34 904 2,380,000 17,466,245,000 2 651 TPMA Trans Power Marine Tbk. --U7---2 226 226 0 0.00 0 0 0 2 652 TRAM Trada Alam Minera Tbk. --U2---1 50 50 0 0.00 0 0 0 1 653 TRIL Triwira Insanlestari Tbk. --U9---2 50 50 0 0.00 0 0 0 2 654 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 129 129 0 0.00 0 0 0 1 655 TRIN Perintis Triniti Properti Tbk. --U6---2 284 282 -2 -0.70 1,158 16,240,300 4,606,847,800 2 656 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 657 TRIS Trisula International Tbk. --U4---2 226 226 0 0.00 0 0 0 2 658 TRST Trias Sentosa Tbk. --U3---1 398 398 0 0.00 0 0 0 1 659 TRUK Guna Timur Raya Tbk. --U7---2 104 104 0 0.00 66 708,500 74,020,500 2 660 TRUS Trust Finance Indonesia Tbk --U8---2 326 310 -16 -4.91 5 8,600 2,683,600 2 661 TSPC Tempo Scan Pacific Tbk. --U5---1 1,205 1,200 -5 -0.41 46 145,000 173,715,000 1 662 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,870 2,890 20 0.70 5 1,000 2,873,000 2 663 TURI Tunas Ridean Tbk. --U9---1 1,410 1,410 0 0.00 0 0 0 1 664 UCID Uni-Charm Indonesia Tbk. --U4---1 1,550 1,525 -25 -1.61 398 611,100 940,421,000 1 665 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,565 1,610 45 2.88 405 409,500 654,393,000 1 666 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,050 3,050 0 0.00 0 0 0 1 667 UNIT Nusantara Inti Corpora Tbk --U4---2 154 154 0 0.00 0 0 0 2 668 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 50 52 2 4.00 76 740,700 38,310,800 1 669 UNTR United Tractors Tbk. --M9BX-1 17,075 17,000 -75 -0.44 6,984 5,368,300 92,825,897,500 1 670 UNVR Unilever Indonesia Tbk. --M5BX-1 8,225 8,175 -50 -0.61 6,906 16,634,700 136,508,967,500 1 671 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,670 1,670 0 0.00 13 199,800 333,636,000 2 672 VICO Victoria Investama Tbk. --U8---1 101 94 -7 -6.93 411 1,888,500 177,519,000 1 673 VINS Victoria Insurance Tbk. --U8---2 110 111 1 0.91 25 21,200 2,328,300 2 674 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 7 6,600 330,000 1 675 VOKS Voksel Electric Tbk. --U4---1 252 236 -16 -6.35 99 342,600 82,715,400 1 676 VRNA Verena Multi Finance Tbk. --U8---2 118 117 -1 -0.85 12 8,700 1,021,700 2 677 WAPO Wahana Pronatural Tbk. --U9---2 65 61 -4 -6.15 18 22,400 1,410,900 2 678 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 175 181 6 3.43 4,295 88,910,200 16,333,799,900 1 679 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 120 112 -8 -6.67 78 704,300 81,542,600 1 680 WICO Wicaksana Overseas International Tbk. --U9---2 625 625 0 0.00 0 0 0 2 681 WIIM Wismilak Inti Makmur Tbk. --M5---1 137 134 -3 -2.19 271 4,773,100 645,231,600 1 682 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,190 1,260 70 5.88 10,463 86,996,900 111,653,608,000 1 683 WINS Wintermar Offshore Marine Tbk. --U7---1 76 80 4 5.26 9 308,000 23,388,600 1 684 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 191 194 3 1.57 76 159,000 30,894,600 1 685 WOOD Integra Indocabinet Tbk. --M5K--1 350 356 6 1.71 1,537 35,593,300 12,617,601,600 1 686 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 0 0.00 354 11,335,100 569,348,100 2 687 WSBP Waskita Beton Precast Tbk. XDM3K--1 162 166 4 2.47 6,074 203,428,600 34,401,210,100 1 688 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 665 705 40 6.02 20,622 332,899,300 239,432,511,000 1 689 WTON Wijaya Karya Beton Tbk. --M3K--1 250 254 4 1.60 3,459 68,108,500 17,783,408,200 1 690 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 34 233,800 11,690,000 2 691 YPAS Yanaprima Hastapersada Tbk --U3---2 560 610 50 8.93 1 100 61,000 2 692 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 194 194 0 0.00 1 100 19,400 2 693 ZBRA Zebra Nusantara Tbk --U9---2 50 50 0 0.00 0 0 0 2 694 ZINC Kapuas Prima Coal Tbk. --U2---2 148 168 20 13.51 3,930 189,974,000 29,819,931,100 2 695 ZONE Mega Perintis Tbk. --U4---2 416 414 -2 -0.48 91 364,700 151,968,200 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------