STOCK QUOTATION ------------------- DATE : Tuesday, 09 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 8,375 8,900 525 6.27 2,299 3,280,500 28,667,555,000 1 2 ABBA Mahaka Media Tbk. --U9---2 52 53 1 1.92 599 10,862,900 573,197,100 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 1,540 1,540 0 0.00 0 0 0 1 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,515 1,485 -30 -1.98 3,774 10,216,300 15,285,188,000 1 6 ACST Acset Indonusa Tbk. --U6---1 292 292 0 0.00 638 6,458,100 1,927,274,400 1 7 ADES Akasha Wira International Tbk. --U5---2 900 895 -5 -0.56 48 60,700 54,884,000 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 660 660 0 0.00 8,181 121,097,600 82,050,073,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,375 7,250 -125 -1.69 596 479,100 3,535,487,500 1 10 ADMG Polychem Indonesia Tbk --U3---1 106 107 1 0.94 150 1,544,600 165,653,800 1 11 ADRO Adaro Energy Tbk. XDM2BX-1 1,160 1,180 20 1.72 14,111 117,226,600 141,247,819,500 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 478 478 0 0.00 0 0 0 2 13 AGII Aneka Gas Industri Tbk. --M3---1 525 530 5 0.95 118 349,500 179,262,600 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 136 135 -1 -0.74 1,186 19,795,500 2,734,142,100 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 110 110 0 0.00 9 8,200 906,400 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 50 -1 -1.96 15 68,400 3,420,900 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 2 1,100 55,000 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 396 370 -26 -6.57 9 2,600 966,400 2 21 AKRA AKR Corporindo Tbk. XDM9XX-1 2,640 2,520 -120 -4.55 4,703 21,363,100 56,125,239,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 169 182 13 7.69 72 526,500 96,116,300 2 23 ALDO Alkindo Naratama Tbk. --U3---2 394 396 2 0.51 23 753,500 277,536,000 2 24 ALKA Alakasa Industrindo Tbk --U3---2 386 376 -10 -2.59 2 200 75,000 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 220 238 18 8.18 6 10,900 2,489,200 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 390 384 -6 -1.54 9 5,200 2,016,800 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 284 290 6 2.11 2 300 87,000 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 202 200 -2 -0.99 28 347,800 69,991,800 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 290 342 52 17.93 246 972,800 330,608,400 2 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,100 3,100 0 0.00 1 200 620,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 398 398 0 0.00 0 0 0 2 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,975 1,970 -5 -0.25 3 24,300 47,871,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. XDM9---1 865 835 -30 -3.47 197 187,000 158,198,000 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 22 46,200 2,310,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 482 520 38 7.88 12 10,200 5,187,000 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 630 610 -20 -3.17 10,943 137,515,700 85,893,438,500 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 126 138 12 9.52 122 440,700 60,543,700 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 1,040 1,020 -20 -1.92 4,607 26,604,200 27,324,729,500 2 39 APII Arita Prima Indonesia Tbk. --U9---2 202 216 14 6.93 1 100 21,600 2 40 APLI Asiaplast Industries Tbk. --U3---1 120 135 15 12.50 6 5,100 628,600 1 41 APLN Agung Podomoro Land Tbk. --M6K--1 124 119 -5 -4.03 1,580 53,072,300 6,657,958,300 1 42 ARGO Argo Pantes Tbk --U4---2 825 825 0 0.00 1 100 82,500 2 43 ARII Atlas Resources Tbk. --U2---2 690 685 -5 -0.72 6 12,900 8,833,500 2 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,210 1,130 -80 -6.61 1 100 113,000 2 45 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. --M3---1 388 388 0 0.00 336 2,338,800 911,783,200 1 47 ARTA Arthavest Tbk --U9---2 410 382 -28 -6.83 1 200 76,400 2 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 0 0.00 0 0 0 1 49 ARTO Bank Artos Indonesia Tbk. --U8---2 980 995 15 1.53 37 73,300 72,831,500 2 50 ASBI Asuransi Bintang Tbk. --U8---2 340 380 40 11.76 47 158,400 58,214,600 2 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 960 940 -20 -2.08 14 11,100 10,334,500 1 52 ASGR Astra Graphia Tbk. --U9---1 745 750 5 0.67 129 501,000 379,216,500 1 53 ASII Astra International Tbk. --M4BX-1 5,025 5,000 -25 -0.50 7,733 43,049,500 216,043,092,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 116 129 13 11.21 44 105,000 13,185,600 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,085 1,080 -5 -0.46 18 550,200 596,949,500 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 498 500 2 0.40 444 10,216,900 5,165,011,000 2 57 ASRI Alam Sutera Realty Tbk. --M6---1 152 142 -10 -6.58 4,721 139,452,800 21,039,962,700 1 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,955 1,955 0 0.00 12 9,800 18,402,000 2 59 ASSA Adi Sarana Armada Tbk. --M7K--1 440 410 -30 -6.82 701 10,817,700 4,766,876,200 1 60 ATIC Anabatic Technologies Tbk. --U9---1 720 670 -50 -6.94 1 100 67,000 1 61 AUTO Astra Otoparts Tbk. --M4---1 935 910 -25 -2.67 788 3,529,100 3,259,132,000 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 0 0.00 13 80,200 4,010,000 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 7 11,000 550,000 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 410 414 4 0.98 10 16,300 6,702,200 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 57 56 -1 -1.75 69 726,700 42,438,400 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 880 895 15 1.70 12 13,900 12,807,500 2 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 0 0.00 4 20,200 1,010,000 1 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 8 21,300 1,065,000 2 69 BATA Sepatu Bata Tbk. --U4---1 570 570 0 0.00 7 8,400 4,788,000 1 70 BAYU Bayu Buana Tbk --U9---2 1,000 1,045 45 4.50 4 1,700 1,752,500 2 71 BBCA Bank Central Asia Tbk. --M8B3-1 29,500 29,025 -475 -1.61 14,564 20,022,000 589,032,975,000 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 80 75 -5 -6.25 63 400,800 31,297,900 2 73 BBKP Bank Bukopin Tbk. --M8---1 184 172 -12 -6.52 5,496 122,321,900 21,733,394,200 1 74 BBLD Buana Finance Tbk. --U8---2 428 420 -8 -1.87 3 600 246,000 2 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,095 0 0.00 37 676,500 739,361,500 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,830 4,860 30 0.62 27,311 142,855,100 707,050,856,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,300 3,210 -90 -2.73 36,032 254,497,400 831,909,825,000 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---2 158 153 -5 -3.16 928 6,291,000 981,305,600 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,175 1,170 -5 -0.43 26,485 326,707,900 397,334,825,000 1 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 224 224 0 0.00 1 1,100 246,400 1 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 167 167 0 0.00 71 812,300 134,020,500 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 24 328,100 16,405,000 2 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,960 2,990 30 1.01 1,978 8,035,000 24,353,523,000 1 86 BEEF Estika Tata Tiara Tbk. --M1---2 262 254 -8 -3.05 775 7,190,500 1,882,990,200 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 4 153,000 7,650,000 2 88 BELL Trisula Textile Industries Tbk. --U4---2 700 700 0 0.00 2 1,300 910,000 2 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 252 250 -2 -0.79 83 1,714,200 433,225,000 2 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 132 123 -9 -6.82 2,108 63,066,000 8,090,863,900 1 91 BFIN BFI Finance Indonesia Tbk. --M8---1 326 322 -4 -1.23 427 5,656,000 1,856,701,600 1 92 BGTG Bank Ganesha Tbk. --U8---2 50 51 1 2.00 521 6,923,900 360,297,100 2 93 BHAT Bhakti Multi Artha Tbk. --U8---2 396 408 12 3.03 2,354 107,544,200 43,299,396,000 2 94 BHIT MNC Investama Tbk. --M9---1 50 50 0 0.00 188 3,410,800 170,540,000 1 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 200 210 10 5.00 2 1,700 341,000 2 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 0 0.00 9 122,300 6,115,000 2 97 BINA Bank Ina Perdana Tbk. --U8---1 985 990 5 0.51 41 170,800 168,507,000 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 6 68,100 3,405,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 183 54,300 2,716,000 2 100 BIRD Blue Bird Tbk. --M7---1 1,245 1,340 95 7.63 3,035 14,982,000 20,359,108,000 1 101 BISI BISI International Tbk. --U1---1 920 905 -15 -1.63 85 285,200 256,319,000 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 830 810 -20 -2.41 2,268 12,696,600 10,615,300,500 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 525 510 -15 -2.86 4,962 29,710,800 15,699,346,500 1 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 0 0.00 7 5,500 280,400 2 105 BKSL Sentul City Tbk. --U6K--1 50 54 4 8.00 8,421 642,043,700 35,076,415,900 1 106 BKSW Bank QNB Indonesia Tbk. --U8---2 74 74 0 0.00 28 168,800 12,484,400 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---2 515 510 -5 -0.97 118 132,600 67,922,500 2 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 282 280 -2 -0.71 38 152,600 40,738,800 2 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,250 5,275 25 0.48 13,743 73,706,800 391,383,937,500 1 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 53 54 1 1.89 26 64,900 3,522,100 1 113 BMTR Global Mediacom Tbk. --M9K--1 218 208 -10 -4.59 3,697 74,825,700 16,195,194,400 1 114 BNBA Bank Bumi Arta Tbk. --U8---1 290 290 0 0.00 10 139,300 40,428,000 1 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 2 200 10,000 2 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 800 765 -35 -4.38 1,399 7,858,100 6,208,458,500 1 117 BNII Bank Maybank Indonesia Tbk. --U8---1 170 166 -4 -2.35 207 1,555,500 259,932,000 1 118 BNLI Bank Permata Tbk. --M8K--1 1,260 1,255 -5 -0.40 719 22,231,900 28,003,286,000 1 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,585 1,565 -20 -1.26 2,559 51,879,400 81,909,531,000 2 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 172 173 1 0.58 62 1,114,800 190,546,600 2 121 BOLT Garuda Metalindo Tbk. --U4---2 830 830 0 0.00 0 0 0 2 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 79 77 -2 -2.53 314 3,880,300 303,787,400 2 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 1,185 0 0.00 0 0 0 2 124 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 10,000 0 0.00 0 0 0 2 125 BPTR Batavia Prosperindo Trans Tbk. --M7---1 79 79 0 0.00 0 0 0 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---1 328 314 -14 -4.27 4,100 42,414,200 13,654,680,200 1 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 248 19,919,200 995,960,200 2 129 BRNA Berlina Tbk. --U3---2 1,190 1,300 110 9.24 12 7,100 8,789,000 2 130 BRPT Barito Pacific Tbk. --M3XX-1 1,315 1,225 -90 -6.84 7,939 67,651,200 85,263,981,500 1 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 860 810 -50 -5.81 7,873 106,466,100 88,406,725,500 1 132 BSIM Bank Sinarmas Tbk. --U8---1 486 476 -10 -2.06 17 38,600 18,394,000 1 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,500 1,430 -70 -4.67 43 36,800 51,603,500 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---2 152 167 15 9.87 13 14,400 2,190,300 2 138 BTPN Bank BTPN Tbk. --U8---1 2,230 2,290 60 2.69 317 441,600 1,032,426,000 1 139 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,380 3,180 -200 -5.92 6,509 11,790,500 39,140,724,000 1 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 86 87 1 1.16 48 565,300 48,934,000 1 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 820 835 15 1.83 54 87,900 76,141,500 2 142 BULL Buana Lintas Lautan Tbk. --M7---1 246 242 -4 -1.63 3,177 105,158,300 25,972,285,600 1 143 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 219 28,581,000 1,429,050,000 2 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 57 65 8 14.04 17 24,100 1,408,300 2 145 BVIC Bank Victoria International Tbk. --U8---1 73 72 -1 -1.37 264 258,300 18,752,700 1 146 BWPT Eagle High Plantations Tbk. --U1---1 82 100 18 21.95 10,028 394,201,100 37,916,697,200 1 147 BYAN Bayan Resources Tbk. --U2---1 13,450 13,450 0 0.00 0 0 0 1 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 51 1 2.00 81 642,000 32,289,600 2 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 210 232 22 10.48 821 6,431,100 1,450,669,600 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---2 312 306 -6 -1.92 651 4,263,300 1,316,268,000 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 0 0.00 41 4,138,600 206,930,000 1 153 CASA Capital Financial Indonesia Tbk. --U8---2 368 370 2 0.54 14 474,600 175,503,200 2 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 490 478 -12 -2.45 630 3,574,000 1,736,484,600 3 155 CASS Cardig Aero Services Tbk. --U7---2 174 165 -9 -5.17 1,319 15,532,900 2,669,495,400 2 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 165 190 25 15.15 2,386 12,599,400 2,152,431,700 2 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 248 248 0 0.00 140 630,300 155,694,000 2 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,700 1,725 25 1.47 104 1,055,900 1,805,524,500 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 56 57 1 1.79 599 26,900,900 1,538,282,300 2 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 202 200 -2 -0.99 55 601,800 122,644,600 1 161 CINT Chitose Internasional Tbk. --U5---2 264 270 6 2.27 12 89,500 23,749,800 2 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,750 1,800 50 2.86 3 2,400 4,375,000 2 163 CITY Natura City Developments Tbk. --U6---1 52 53 1 1.92 12 55,100 2,905,400 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 1,755 1,745 -10 -0.57 2 200 350,000 2 166 CLEO Sariguna Primatirta Tbk. --M5K--1 480 470 -10 -2.08 1,514 10,773,900 5,169,382,200 1 167 CLPI Colorpak Indonesia Tbk. --U9---2 700 675 -25 -3.57 61 233,900 158,864,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,805 1,690 -115 -6.37 75 44,300 75,233,000 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 1 100 5,000 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---2 865 865 0 0.00 7 1,900 1,567,000 2 174 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 1 200 10,000 2 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,800 5,825 25 0.43 4,425 8,320,400 48,664,572,500 1 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 6 1,200 60,000 2 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 2 300 15,000 1 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 0 0.00 5 500 175,000 1 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 3 11,100 555,000 2 180 CSMI Cipta Selera Murni Tbk. --U9---2 191 193 2 1.05 44 506,300 97,598,500 2 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 236 230 -6 -2.54 178 998,000 229,889,400 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-1 770 720 -50 -6.49 7,170 102,166,600 74,932,773,000 1 184 CTTH Citatah Tbk. --U2---2 50 50 0 0.00 15 412,700 20,635,000 2 185 DADA Diamond Citra Propertindo Tbk. --U6---2 147 148 1 0.68 1,910 26,237,500 3,831,251,100 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---2 104 101 -3 -2.88 653 6,805,600 698,593,300 2 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,830 1,830 0 0.00 1 1,600 2,928,000 2 190 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 1 1,400 70,000 1 191 DFAM Dafam Property Indonesia Tbk. --U9---2 380 354 -26 -6.84 6 9,400 3,334,200 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 2 83,900 4,195,000 1 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,705 5 0.29 2 200 341,000 2 194 DILD Intiland Development Tbk. --U6---1 230 216 -14 -6.09 168 1,704,200 373,568,000 1 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,220 1,410 190 15.57 820 2,284,300 3,111,505,500 2 196 DKFT Central Omega Resources Tbk. --M2---2 101 101 0 0.00 3,683 20,583,100 2,158,576,300 2 197 DLTA Delta Djakarta Tbk. --U5---1 5,000 5,200 200 4.00 76 39,900 206,390,000 1 198 DMAS Puradelta Lestari Tbk. --M6K--1 189 176 -13 -6.88 5,032 138,471,500 24,929,070,100 1 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 97 119 22 22.68 3,293 62,518,600 7,259,737,300 2 200 DMND Diamond Food Indonesia Tbk. --U5---1 1,025 1,010 -15 -1.46 50 48,600 48,916,000 1 201 DNAR Bank Oke Indonesia Tbk. --U8---1 127 127 0 0.00 0 0 0 1 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,400 3,380 -20 -0.59 10 18,700 63,380,000 2 203 DOID Delta Dunia Makmur Tbk. --M2---1 145 152 7 4.83 6,686 186,969,100 28,869,290,700 1 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 256 288 32 12.50 12 4,400 1,088,600 1 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 87 81 -6 -6.90 36 151,500 12,285,600 1 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 75 74 -1 -1.33 56 208,700 15,458,500 1 207 DSNG Dharma Satya Nusantara Tbk. XDM1---1 332 370 38 11.45 364 4,491,500 1,609,997,600 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---1 585 605 20 3.42 331 808,500 499,498,500 1 210 DUTI Duta Pertiwi Tbk --U6---2 4,740 4,730 -10 -0.21 3 700 3,311,000 2 211 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,220 20 0.91 25 7,600 16,653,000 1 212 DWGL Dwi Guna Laksana Tbk. --U9---2 238 230 -8 -3.36 28 45,000 10,434,000 2 213 DYAN Dyandra Media International Tbk. --M9---1 51 51 0 0.00 55 2,039,800 102,530,400 1 214 EAST Eastparc Hotel Tbk. --M9---2 54 53 -1 -1.85 180 3,047,100 166,943,500 2 215 ECII Electronic City Indonesia Tbk. --U9---2 660 655 -5 -0.76 2 20,100 13,166,000 2 216 EKAD Ekadharma International Tbk. --U3---1 1,000 1,000 0 0.00 258 487,600 489,156,500 1 217 ELSA Elnusa Tbk. --M2K--1 236 224 -12 -5.08 6,663 167,835,400 38,883,796,400 1 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 7 7,300 365,000 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 4,900 4,890 -10 -0.20 3 1,100 5,389,000 1 221 ENRG Energi Mega Persada Tbk. --U2---2 60 56 -4 -6.67 1,354 99,215,000 5,796,907,900 2 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 92 91 -1 -1.09 4,025 117,839,600 10,547,202,900 2 223 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,780 1,775 -5 -0.28 24 40,000 71,160,500 2 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,360 1,305 -55 -4.04 5,420 25,789,800 34,632,267,500 1 225 ERTX Eratex Djaja Tbk. --U4---2 130 130 0 0.00 6 78,400 10,192,000 2 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 172 171 -1 -0.58 10 14,000 2,382,100 2 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 167 167 0 0.00 1,023 9,060,900 1,584,333,400 1 228 ESTA Esta Multi Usaha Tbk. --U9---2 90 92 2 2.22 53 291,500 26,697,400 2 229 ESTI Ever Shine Tex Tbk. --U4---1 52 52 0 0.00 17 26,700 1,359,200 1 230 ETWA Eterindo Wahanatama Tbk --U3---1 84 90 6 7.14 40 449,900 40,459,500 1 231 EXCL XL Axiata Tbk. XDM7BX-1 2,700 2,650 -50 -1.85 3,340 10,685,100 28,635,083,000 1 232 FAST Fast Food Indonesia Tbk. --U9---2 1,020 995 -25 -2.45 347 619,400 627,344,500 2 233 FASW Fajar Surya Wisesa Tbk. --U3---1 6,600 6,700 100 1.52 4 1,700 11,340,000 1 234 FILM MD Pictures Tbk. --U9---1 202 210 8 3.96 397 22,621,700 4,728,110,500 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---2 120 119 -1 -0.83 3,174 29,604,100 3,678,091,700 2 237 FISH FKS Multi Agro Tbk. --U9---2 2,850 2,830 -20 -0.70 2 200 558,000 2 238 FITT Hotel Fitra International Tbk. --U9---2 54 55 1 1.85 27 111,900 6,146,300 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---2 107 125 18 16.82 923 18,625,300 2,509,249,800 2 241 FORU Fortune Indonesia Tbk --U9---2 77 75 -2 -2.60 1 100 7,500 2 242 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 0 0.00 2 200 10,000 1 243 FPNI Lotte Chemical Titan Tbk. --U3---2 97 99 2 2.06 54 533,600 52,150,000 2 244 FREN Smartfren Telecom Tbk. --U7---1 101 113 12 11.88 19,030 666,213,800 73,945,619,700 1 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 112 110 -2 -1.79 9 76,400 8,042,900 2 246 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 58 57 -1 -1.72 92 1,199,300 70,377,700 2 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,450 1,450 0 0.00 12 9,500 13,809,500 1 249 GEMA Gema Grahasarana Tbk. --U9---2 352 344 -8 -2.27 11 72,200 24,118,000 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 48,600 48,375 -225 -0.46 3,192 1,507,100 73,637,200,000 1 252 GGRP Gunung Raja Paksi Tbk. --U3---2 268 270 2 0.75 8 68,000 18,264,000 2 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,890 1,895 5 0.26 1 100 189,500 1 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 290 284 -6 -2.07 6,697 110,021,900 32,002,002,000 1 255 GJTL Gajah Tunggal Tbk. --M4---1 412 406 -6 -1.46 1,141 8,559,500 3,544,366,800 1 256 GLOB Global Teleshop Tbk. --U9---2 191 195 4 2.09 11 37,500 7,348,100 2 257 GLVA Galva Technologies Tbk. --U9---2 250 250 0 0.00 24 75,000 18,893,600 2 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 84 89 5 5.95 1,871 46,464,400 4,245,367,900 1 259 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 17,000 0 0.00 0 0 0 2 260 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 181 181 0 0.00 0 0 0 2 261 GOLL Golden Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 262 GOOD Garudafood Putra Putri Jaya Tbk. CDU5---1 1,335 1,345 10 0.75 194 502,400 677,949,500 1 263 GPRA Perdana Gapuraprima Tbk. --U6---1 51 51 0 0.00 94 3,854,300 194,582,500 1 264 GREN Evergreen Invesco Tbk. --U9---1 328 328 0 0.00 0 0 0 1 265 GSMF Equity Development Investment Tbk. --U8---2 100 100 0 0.00 0 0 0 2 266 GTBO Garda Tujuh Buana Tbk --U2---2 81 80 -1 -1.23 19 78,000 6,173,300 2 267 GWSA Greenwood Sejahtera Tbk. --U6---1 90 88 -2 -2.22 33 1,019,300 90,359,600 1 268 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 18 13,800 690,000 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 3 3,800 1,987,500 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 3,210 3,250 40 1.25 105 202,200 649,557,000 1 274 HELI Jaya Trishindo Tbk. --U7---2 197 200 3 1.52 17 17,900 3,646,900 2 275 HERO Hero Supermarket Tbk. --U9---1 895 870 -25 -2.79 141 42,500 37,581,500 1 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,230 3,180 -50 -1.55 190 459,700 1,470,578,000 1 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 545 0 0.00 6 5,700 3,074,000 1 278 HKMU HK Metals Utama Tbk. --U9---1 92 86 -6 -6.52 5,017 141,367,900 12,775,219,300 1 279 HMSP H.M. Sampoerna Tbk. XDM5LK-1 1,825 1,805 -20 -1.10 6,609 36,207,100 66,328,449,500 1 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 700 655 -45 -6.43 4,207 38,835,300 26,871,665,000 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 66 62 -4 -6.06 69 787,100 48,867,800 1 283 HRME Menteng Heritage Realty Tbk. --U9---2 130 154 24 18.46 9,283 104,098,900 16,085,360,700 2 284 HRTA Hartadinata Abadi Tbk. --M5---1 254 248 -6 -2.36 62 232,900 56,992,000 1 285 HRUM Harum Energy Tbk. --M2K--1 1,300 1,295 -5 -0.38 135 535,400 702,403,500 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---2 300 310 10 3.33 1 700 217,000 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 8,775 8,900 125 1.42 8,714 21,394,700 190,084,172,500 1 290 ICON Island Concepts Indonesia Tbk. --U9---2 55 54 -1 -1.82 9 8,300 462,800 2 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 155 155 0 0.00 24 112,400 17,626,900 1 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 170 171 1 0.59 335 2,328,200 401,158,900 1 293 IFSH Ifishdeco Tbk. --U2---2 298 280 -18 -6.04 26 94,600 26,694,000 2 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 246 246 0 0.00 42 304,300 75,598,600 1 295 IIKP Inti Agri Resources Tbk --U5---2 50 50 0 0.00 0 0 0 2 296 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 0 0.00 4 13,100 655,000 1 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 436 422 -14 -3.21 594 3,411,500 1,475,860,200 2 298 IKBI Sumi Indo Kabel Tbk. --U4---2 246 246 0 0.00 3 500 121,800 2 299 IMAS Indomobil Sukses Internasional Tbk. --M4---1 725 680 -45 -6.21 990 6,222,900 4,295,749,500 1 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 167 163 -4 -2.40 204 2,642,000 442,281,700 1 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,145 1,145 0 0.00 43 657,000 753,246,500 2 302 INAF Indofarma (Persero) Tbk. --U5---1 1,020 1,185 165 16.18 7,695 32,889,600 37,281,420,500 1 303 INAI Indal Aluminium Industry Tbk. --U3---2 376 362 -14 -3.72 17 36,700 13,708,600 2 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 2 2,000 100,000 2 305 INCI Intanwijaya Internasional Tbk --U3---1 350 340 -10 -2.86 32 174,000 57,342,600 1 306 INCO Vale Indonesia Tbk. --M2XX-1 3,000 2,920 -80 -2.67 5,477 25,461,400 76,164,924,000 1 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,200 6,300 100 1.61 9,882 29,253,100 185,155,562,500 1 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 84 83 -1 -1.19 49 297,600 24,917,500 2 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,310 2,300 -10 -0.43 20 9,000 20,810,000 1 310 INDS Indospring Tbk. --M4---1 1,990 1,985 -5 -0.25 6 1,000 1,992,500 1 311 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 3 11,500 575,000 2 312 INDY Indika Energy Tbk. --M2K--1 745 710 -35 -4.70 4,360 31,932,300 23,549,296,500 1 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,900 5,825 -75 -1.27 3,030 4,947,200 28,998,325,000 1 314 INOV Inocycle Technology Group Tbk. --M3---2 320 314 -6 -1.88 65 362,500 110,033,800 2 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 53 51 -2 -3.77 22 412,800 21,542,500 1 316 INPP Indonesian Paradise Property Tbk. --U9---2 800 850 50 6.25 29 165,200 124,154,500 2 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,550 2,380 -170 -6.67 64 371,700 952,824,000 2 318 INRU Toba Pulp Lestari Tbk. --U3---2 850 850 0 0.00 0 0 0 2 319 INTA Intraco Penta Tbk. --U9---2 256 256 0 0.00 9 63,800 16,281,800 2 320 INTD Inter Delta Tbk --U9---2 232 248 16 6.90 2 200 52,200 2 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 13,300 12,625 -675 -5.08 4,691 5,840,100 76,393,050,000 1 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 418 440 22 5.26 2,223 12,881,300 5,580,659,200 1 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 195 198 3 1.54 83 666,300 130,354,400 2 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 69 71 2 2.90 237 1,369,100 103,102,000 1 325 IPTV MNC Vision Networks Tbk. --U9---1 384 382 -2 -0.52 15,046 17,638,400 6,735,934,200 1 326 IRRA Itama Ranoraya Tbk. --U9---2 545 545 0 0.00 3,014 15,061,800 8,187,693,500 2 327 ISAT Indosat Tbk. --M7K--1 2,210 2,140 -70 -3.17 3,114 7,077,100 15,538,230,000 1 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 140 139 -1 -0.71 1,310 25,379,000 3,631,083,000 1 329 ITIC Indonesian Tobacco Tbk. --U5---2 1,890 1,895 5 0.26 454 524,800 994,957,500 2 330 ITMA Sumber Energi Andalan Tbk. --U9---2 410 410 0 0.00 0 0 0 2 331 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,600 8,450 -150 -1.74 5,315 6,073,200 52,192,750,000 1 332 JAST Jasnita Telekomindo Tbk. --U7---2 142 136 -6 -4.23 1,232 10,017,900 1,393,298,900 2 333 JAWA Jaya Agra Wattie Tbk. --U1---1 68 69 1 1.47 6 2,400 166,500 1 334 JAYA Armada Berjaya Trans Tbk. --U7---2 60 61 1 1.67 32 422,200 25,335,300 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---2 462 464 2 0.43 3 17,200 9,451,400 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---2 206 254 48 23.30 102 263,000 61,321,600 2 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,270 1,220 -50 -3.94 7,368 59,279,800 73,925,392,000 1 342 JRPT Jaya Real Property Tbk. --M6K--1 468 450 -18 -3.85 240 1,058,600 489,467,000 1 343 JSKY Sky Energy Indonesia Tbk. --U4---1 80 86 6 7.50 1,705 41,428,200 3,561,283,600 1 344 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 4,130 4,070 -60 -1.45 7,192 16,797,200 69,654,830,000 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---2 760 765 5 0.66 22 153,000 116,401,000 2 347 KAEF Kimia Farma Tbk. --M5---1 1,195 1,310 115 9.62 11,289 62,580,700 80,415,879,000 1 348 KARW ICTSI Jasa Prima Tbk. --U7---2 52 51 -1 -1.92 29 247,900 12,821,300 2 349 KAYU Darmi Bersaudara Tbk. --U9---2 52 51 -1 -1.92 215 1,971,100 103,283,900 2 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 322 318 -4 -1.24 4,106 20,910,800 6,675,694,400 2 351 KBLI KMI Wire & Cable Tbk. --M4K--1 418 390 -28 -6.70 1,720 8,929,400 3,628,060,800 1 352 KBLM Kabelindo Murni Tbk. --U4---2 304 302 -2 -0.66 84 147,700 45,037,200 2 353 KBLV First Media Tbk. --U9---2 408 390 -18 -4.41 1 500 195,000 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---2 830 820 -10 -1.20 22 38,000 31,745,000 2 356 KEEN Kencana Energi Lestari Tbk. --M7---1 334 350 16 4.79 91 1,961,600 650,217,000 1 357 KEJU Mulia Boga Raya Tbk. --U5---2 855 855 0 0.00 37 70,500 60,364,000 2 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 0 0.00 0 0 0 2 359 KICI Kedaung Indah Can Tbk --U5---1 182 182 0 0.00 0 0 0 1 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 162 162 0 0.00 588 133,939,900 21,687,627,700 1 361 KINO Kino Indonesia Tbk. XDM5---1 3,000 3,250 250 8.33 1,114 7,244,200 23,209,149,000 1 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 156 158 2 1.28 5 1,300 202,500 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---1 194 196 2 1.03 17 41,200 7,948,000 1 365 KLBF Kalbe Farma Tbk. XDM5BX-1 1,425 1,410 -15 -1.05 5,005 28,018,500 39,919,866,000 1 366 KMTR Kirana Megatara Tbk. --U3---2 238 246 8 3.36 30 39,200 9,297,200 2 367 KOBX Kobexindo Tractors Tbk. --U9---1 94 92 -2 -2.13 30 121,600 11,256,500 1 368 KOIN Kokoh Inti Arebama Tbk --U9---2 100 100 0 0.00 7 4,800 475,700 2 369 KONI Perdana Bangun Pusaka Tbk --U9---2 428 450 22 5.14 1 100 45,000 2 370 KOPI Mitra Energi Persada Tbk. --U7---2 555 555 0 0.00 19 40,400 22,446,000 2 371 KOTA DMS Propertindo Tbk. --U6---1 655 665 10 1.53 534 10,829,300 7,134,505,000 1 372 KPAL Steadfast Marine Tbk. --U4---1 61 62 1 1.64 164 1,273,600 77,610,700 1 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 47 314,100 15,705,100 2 374 KPIG MNC Land Tbk. --M9---2 113 113 0 0.00 65 1,472,400 166,001,600 2 375 KRAH Grand Kartech Tbk. --U4---2 580 550 -30 -5.17 6 7,600 4,116,500 2 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 270 288 18 6.67 14,879 266,126,400 79,721,224,800 1 377 KREN Kresna Graha Investama Tbk. --U9---1 135 170 35 25.93 14,348 324,810,100 54,435,699,000 1 378 LAND Trimitra Propertindo Tbk. --U6---2 292 298 6 2.05 35 50,500 14,571,400 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---2 358 360 2 0.56 7 26,000 9,341,800 2 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 9 207,800 10,390,000 1 383 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,000 5,000 0 0.00 0 0 0 1 384 LINK Link Net Tbk. --M9---1 2,650 2,620 -30 -1.13 1,469 1,732,400 4,597,964,000 1 385 LION Lion Metal Works Tbk. --U3---1 246 248 2 0.81 23 452,700 110,510,800 1 386 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 0 0.00 3 12,200 610,000 2 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 83 83 0 0.00 13 31,200 2,710,500 2 388 LMSH Lionmesh Prima Tbk. --U3---2 234 234 0 0.00 2 500 117,000 2 389 LPCK Lippo Cikarang Tbk --U6---1 815 820 5 0.61 236 1,388,300 1,133,647,500 1 390 LPGI Lippo General Insurance Tbk. --U8---1 3,960 3,900 -60 -1.52 8 4,300 16,950,000 1 391 LPIN Multi Prima Sejahtera Tbk --U4---2 195 212 17 8.72 8 41,500 10,065,700 2 392 LPKR Lippo Karawaci Tbk. --M6K--1 190 188 -2 -1.05 1,192 16,016,800 3,011,393,900 1 393 LPLI Star Pacific Tbk --U9---2 74 74 0 0.00 1 100 7,400 2 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,700 1,660 -40 -2.35 8,400 54,527,600 92,933,604,500 1 395 LPPS Lippo Securities Tbk. --U8---2 71 75 4 5.63 24 172,700 12,463,500 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--1 820 870 50 6.10 6,988 75,899,800 64,079,082,000 1 398 LTLS Lautan Luas Tbk. --U9---1 462 492 30 6.49 324 1,394,900 687,877,000 1 399 LUCK Sentral Mitra Informatika Tbk. XDU9---2 310 310 0 0.00 114 354,900 110,971,200 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 0 0 0 2 402 MAIN Malindo Feedmill Tbk. --M3K--1 635 605 -30 -4.72 2,453 17,936,600 11,214,067,000 1 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 13 21,100 1,055,000 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 2,810 2,760 -50 -1.78 2,736 5,255,000 14,769,327,000 2 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 1,550 50 3.33 5 5,400 8,360,000 2 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 820 800 -20 -2.44 2,705 24,741,100 20,070,801,000 1 408 MARI Mahaka Radio Integra Tbk. --M9---2 122 117 -5 -4.10 77 931,600 107,618,100 2 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 486 482 -4 -0.82 514 4,576,100 2,192,663,600 1 410 MASA Multistrada Arah Sarana Tbk. --U4---1 450 450 0 0.00 4 15,000 6,850,000 1 411 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,050 6,050 0 0.00 0 0 0 1 412 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,615 1,605 -10 -0.62 117 152,800 249,176,000 2 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 344 348 4 1.16 308 2,075,200 732,752,000 1 414 MBTO Martina Berto Tbk. --U5---1 64 66 2 3.12 20 70,100 4,537,000 1 415 MCAS M Cash Integrasi Tbk. --U9---2 1,145 1,280 135 11.79 1,403 8,030,000 10,111,306,000 2 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 122 121 -1 -0.82 231 5,315,800 644,618,500 1 417 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 5 38,200 1,910,000 1 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,280 1,265 -15 -1.17 2,743 32,250,900 41,117,145,500 2 419 MDKI Emdeki Utama Tbk. --U3---2 150 158 8 5.33 44 810,100 128,835,200 2 420 MDLN Modernland Realty Tbk. --M6---1 85 80 -5 -5.88 2,235 135,276,800 11,269,502,100 1 421 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 2 2,000 100,000 1 422 MEDC Medco Energi Internasional Tbk. --M2K--1 515 494 -21 -4.08 7,327 122,691,600 62,031,375,800 1 423 MEGA Bank Mega Tbk. --U8---1 6,500 6,500 0 0.00 1 100 650,000 1 424 MERK Merck Tbk. --U5---2 2,400 2,640 240 10.00 229 171,600 448,188,000 2 425 META Nusantara Infrastructure Tbk. --U7---1 104 114 10 9.62 172 3,470,600 389,476,500 1 426 MFIN Mandala Multifinance Tbk. --U8---2 775 785 10 1.29 46 109,500 86,934,500 2 427 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 488 492 4 0.82 15 21,500 10,645,100 2 428 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 429 MGRO Mahkota Group Tbk. --M1K--1 720 720 0 0.00 529 4,991,300 3,587,106,500 1 430 MICE Multi Indocitra Tbk. --U9---2 310 312 2 0.65 18 8,900 2,745,200 2 431 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,435 1,400 -35 -2.44 1 100 140,000 2 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,430 2,450 20 0.82 1,650 10,014,400 24,491,917,000 1 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 434 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 1 1,000 50,000 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 17 369,900 18,495,000 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 11,525 11,525 0 0.00 60 112,800 1,304,525,000 1 439 MLIA Mulia Industrindo Tbk --U3---2 535 510 -25 -4.67 310 6,291,600 3,392,066,500 2 440 MLPL Multipolar Tbk. --M9---1 58 57 -1 -1.72 626 18,308,900 1,071,909,800 1 441 MLPT Multipolar Technology Tbk. --U9---1 1,105 1,350 245 22.17 1,703 4,132,600 5,445,767,500 1 442 MMLP Mega Manunggal Property Tbk. --M6---2 155 157 2 1.29 36 255,900 40,076,400 2 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,010 960 -50 -4.95 20,622 187,914,900 185,158,426,000 1 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,065 1,100 35 3.29 2 10,000 11,000,000 2 445 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 550 530 -20 -3.64 801 4,187,600 2,263,158,000 1 446 MPOW Megapower Makmur Tbk. --U7---2 61 58 -3 -4.92 43 59,500 3,609,700 2 447 MPPA Matahari Putra Prima Tbk. --U9---1 125 123 -2 -1.60 175 1,164,200 144,895,500 1 448 MPRO Maha Properti Indonesia Tbk. --U6---2 815 760 -55 -6.75 11 2,800 2,191,000 2 449 MRAT Mustika Ratu Tbk. --U5---1 154 144 -10 -6.49 78 326,400 47,074,400 1 450 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,675 6,675 0 0.00 0 0 0 2 451 MSIN MNC Studios International Tbk. --M9---1 308 302 -6 -1.95 139 1,358,300 408,277,800 1 452 MSKY MNC Sky Vision Tbk. --U9---1 1,125 1,130 5 0.44 4 5,000 5,650,000 1 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,440 1,450 10 0.69 373 1,285,700 1,859,026,000 1 454 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 455 MTLA Metropolitan Land Tbk. --U6---1 380 382 2 0.53 8 17,100 6,532,200 1 456 MTPS Meta Epsi Tbk. --U7---2 140 145 5 3.57 35 57,900 7,992,200 2 457 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 0 0 0 2 458 MTSM Metro Realty Tbk. --U6---2 190 210 20 10.53 12 6,500 1,302,900 2 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 51 52 1 1.96 13 81,800 4,177,200 2 460 MYOH Samindo Resources Tbk. --U2---1 1,020 1,040 20 1.96 73 181,400 189,680,000 1 461 MYOR Mayora Indah Tbk. --M5KB-1 2,300 2,320 20 0.87 1,697 3,470,800 8,081,058,000 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 13 97,700 4,886,700 1 465 NASA Ayana Land International Tbk. --U9---2 200 200 0 0.00 8 4,500 902,000 2 466 NATO Nusantara Properti Internasional Tbk. --U9---2 374 348 -26 -6.95 156 1,245,200 435,908,400 2 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 144 142 -2 -1.39 25 33,100 4,542,600 2 468 NFCX NFC Indonesia Tbk. --U9---2 1,160 1,315 155 13.36 227 1,466,500 1,892,889,000 2 469 NICK Charnic Capital Tbk. --U9---2 324 324 0 0.00 0 0 0 2 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 446 555 109 24.44 3,832 36,267,500 19,262,511,700 1 471 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 472 NIRO City Retail Developments Tbk. --U6---2 140 139 -1 -0.71 4 500 69,800 2 473 NISP Bank OCBC NISP Tbk. --U8---1 750 765 15 2.00 23 107,700 82,551,000 1 474 NOBU Bank Nationalnobu Tbk. --U8---1 850 840 -10 -1.18 9 10,200 8,570,000 1 475 NRCA Nusa Raya Cipta Tbk. --U6---1 374 372 -2 -0.53 59 305,200 113,406,600 1 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 477 NZIA Nusantara Almazia Tbk. XDU6---1 155 164 9 5.81 18 31,700 5,167,400 1 478 OASA Protech Mitra Perkasa Tbk. --U7---2 386 386 0 0.00 0 0 0 2 479 OCAP Onix Capital Tbk. --U9---2 142 152 10 7.04 1 100 15,200 2 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 76 74 -2 -2.63 146 2,351,000 177,352,700 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 98 102 4 4.08 983 24,056,800 2,474,961,000 2 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 1 100 5,000 1 484 PALM Provident Agro Tbk. --U1---2 200 200 0 0.00 4 500 102,000 2 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 74 91 17 22.97 3,574 76,259,200 6,996,215,600 1 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 70 68 -2 -2.86 5 1,300 89,200 2 487 PANR Panorama Sentrawisata Tbk. --U9---1 103 106 3 2.91 463 8,390,300 913,335,600 1 488 PANS Panin Sekuritas Tbk. --U8---1 885 910 25 2.82 103 213,900 190,604,500 1 489 PBID Panca Budi Idaman Tbk. --U3---1 950 985 35 3.68 297 1,123,800 1,100,800,000 1 490 PBRX Pan Brothers Tbk. --M4---1 260 264 4 1.54 162 3,220,900 846,632,800 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---2 208 216 8 3.85 7 900 190,600 2 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 430 410 -20 -4.65 3 1,700 697,000 2 494 PEGE Panca Global Kapital Tbk. --U9---2 159 149 -10 -6.29 7 2,700 406,500 2 495 PEHA Phapros Tbk. --U5---1 1,045 1,160 115 11.00 82 139,300 150,112,500 1 496 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,110 1,095 -15 -1.35 14,940 276,527,100 310,731,903,000 1 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 89 88 -1 -1.12 8 2,400 212,600 3 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 302 302 0 0.00 0 0 0 2 499 PICO Pelangi Indah Canindo Tbk --U3---2 204 254 50 24.51 554 3,017,600 747,514,400 2 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 545 530 -15 -2.75 146 433,400 235,783,000 1 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 4 2,800 140,000 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 2,300 2,310 10 0.43 1 4,400 10,164,000 1 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 127 125 -2 -1.57 14 546,800 68,433,000 2 505 PNBN Bank Pan Indonesia Tbk --M8K--1 810 850 40 4.94 1,097 13,114,700 11,032,116,000 1 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 11 268,800 13,440,000 1 507 PNIN Paninvest Tbk. --U8---1 825 820 -5 -0.61 164 481,400 399,787,500 1 508 PNLF Panin Financial Tbk. --M8K--1 195 196 1 0.51 1,718 44,966,900 8,950,066,000 1 509 PNSE Pudjiadi & Sons Tbk. --U9---2 545 545 0 0.00 0 0 0 2 510 POLA Pool Advista Finance Tbk. --U8---2 55 54 -1 -1.82 42 190,000 10,108,600 2 511 POLI Pollux Investasi Internasional Tbk. --U6---2 930 920 -10 -1.08 11 2,500 2,233,500 2 512 POLL Pollux Properti Indonesia Tbk. --U6---1 7,375 7,300 -75 -1.02 82 18,300 130,942,500 1 513 POLU Golden Flower Tbk. --U4---2 750 820 70 9.33 4 3,200 2,547,500 2 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 0 0.00 109 309,100 15,455,000 2 515 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 6 15,400 770,000 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 2,500 125,000 2 518 POWR Cikarang Listrindo Tbk. --M7---2 650 655 5 0.77 267 1,422,200 934,293,500 2 519 PPRE PP Presisi Tbk. --U7---1 212 210 -2 -0.94 3,207 31,371,200 6,527,043,900 1 520 PPRO PP Properti Tbk. CDU6K--1 51 50 -1 -1.96 1,862 118,135,700 6,032,989,700 1 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 170 180 10 5.88 1 100 18,000 1 522 PRDA Prodia Widyahusada Tbk. --U9---1 3,160 3,180 20 0.63 22 26,000 82,328,000 1 523 PRIM Royal Prima Tbk. --U9---2 270 268 -2 -0.74 8 1,600 436,200 2 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 189 -1 -0.53 1,784 18,859,500 3,608,906,100 2 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 115 114 -1 -0.87 3 1,500 171,100 2 526 PSGO Palma Serasih Tbk. --U1---2 115 107 -8 -6.96 13 25,600 2,900,700 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---1 155 170 15 9.68 255 7,469,400 1,267,535,200 1 529 PTBA Bukit Asam Tbk. --M2BX-1 2,300 2,390 90 3.91 12,185 119,439,500 281,048,190,000 1 530 PTIS Indo Straits Tbk. --U7---1 186 173 -13 -6.99 6 22,000 3,806,000 1 531 PTPP PP (Persero) Tbk. --M6XX-1 935 935 0 0.00 10,881 139,455,800 132,492,148,500 1 532 PTPW Pratama Widya Tbk. --U7---2 945 940 -5 -0.53 254 1,723,700 1,631,589,500 2 533 PTRO Petrosea Tbk. --M2---1 1,300 1,300 0 0.00 349 1,101,700 1,442,927,000 1 534 PTSN Sat Nusapersada Tbk --M4---1 181 183 2 1.10 383 4,721,700 861,323,100 1 535 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,650 3,650 0 0.00 0 0 0 2 536 PUDP Pudjiadi Prestige Tbk. --U9---1 220 218 -2 -0.91 10 8,600 1,904,800 1 537 PURA Putra Rajawali Kencana Tbk. --U7---2 73 72 -1 -1.37 43,565 51,879,700 3,755,345,400 2 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 93 104 11 11.83 1,624 22,900,300 2,352,470,900 1 539 PWON Pakuwon Jati Tbk. --M6B3-1 480 454 -26 -5.42 15,368 275,224,800 128,892,324,200 1 540 PYFA Pyridam Farma Tbk --U5---2 600 625 25 4.17 229 860,400 540,721,500 2 541 PZZA Sarimelati Kencana Tbk. --U9---1 910 850 -60 -6.59 485 641,800 566,285,000 1 542 RAJA Rukun Raharja Tbk. --M7---1 111 105 -6 -5.41 1,475 19,428,400 2,140,355,200 1 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 660 620 -40 -6.06 6,726 51,925,500 33,818,343,500 1 544 RANC Supra Boga Lestari Tbk. --U9---1 378 380 2 0.53 7 49,000 18,526,400 1 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 4 3,000 150,000 1 546 RDTX Roda Vivatex Tbk --U6---1 4,510 5,450 940 20.84 2 200 1,005,000 1 547 REAL Repower Asia Indonesia Tbk. --U6---2 52 55 3 5.77 1,196 42,549,700 2,278,472,900 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 98 100 2 2.04 34 265,600 26,178,500 1 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 230 214 -16 -6.96 36 163,700 35,547,000 2 551 RIMO Rimo International Lestari Tbk --U6---2 50 50 0 0.00 0 0 0 2 552 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 426 426 0 0.00 164 405,200 172,296,600 2 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 258 256 -2 -0.78 1 3,900 998,400 1 554 RODA Pikko Land Development Tbk. --U6---2 50 50 0 0.00 31 372,500 19,081,100 2 555 RONY Aesler Grup Internasional Tbk. --U9---2 181 181 0 0.00 31 50,100 9,283,200 2 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,260 1,260 0 0.00 99 50,934,000 64,177,588,500 1 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 170 165 -5 -2.94 17 17,300 2,914,600 2 558 SAFE Steady Safe Tbk --U7---2 202 189 -13 -6.44 64 289,000 58,689,900 2 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 108 101 -7 -6.48 74 1,548,500 157,997,500 2 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 398 398 0 0.00 35 92,400 36,726,200 1 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,815 1,815 0 0.00 0 0 0 2 562 SATU Kota Satu Properti Tbk. --U6---2 50 50 0 0.00 2 300 15,000 2 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 110 108 -2 -1.82 1,199 10,680,800 1,164,573,200 2 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,175 9,225 50 0.54 6 2,900 26,727,500 1 565 SCMA Surya Citra Media Tbk. --M9XX-1 980 1,005 25 2.55 5,489 79,553,800 80,137,705,000 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 2 20,000 1,000,000 2 568 SDPC Millennium Pharmacon International Tbk. --U9---1 100 102 2 2.00 33 53,800 5,698,900 1 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 835 780 -55 -6.59 63 43,100 33,661,000 1 570 SFAN Surya Fajar Capital Tbk. --U9---2 625 635 10 1.60 10 4,500 2,830,500 2 571 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,200 0 0.00 37 495,700 1,090,204,000 1 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,350 3,480 130 3.88 1 300 1,044,000 2 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 515 480 -35 -6.80 160 462,800 235,173,500 2 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,255 1,310 55 4.38 4,543 17,293,200 22,467,668,000 1 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,850 5,850 0 0.00 102 212,300 1,238,725,000 1 576 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 577 SIMP Salim Ivomas Pratama Tbk. --M1---1 248 250 2 0.81 1,437 24,465,600 6,163,619,000 1 578 SINI Singaraja Putra Tbk. --U3---2 600 605 5 0.83 35 30,000 17,508,000 2 579 SIPD Sierad Produce Tbk. --U3---2 1,230 1,230 0 0.00 0 0 0 2 580 SKBM Sekar Bumi Tbk. --U5---2 368 368 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---2 525 550 25 4.76 191 491,100 264,436,000 2 583 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 51 0 0.00 0 0 0 2 584 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,250 5,100 -150 -2.86 60 256,700 1,344,682,500 2 585 SMAR Smart Tbk. --U1---2 3,050 3,080 30 0.98 3 3,400 10,448,000 2 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 328 334 6 1.83 6,460 80,940,500 28,208,829,800 1 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,080 1,100 20 1.85 212 406,900 453,400,500 1 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 86 94 8 9.30 3 2,200 206,800 2 589 SMDR Samudera Indonesia Tbk. --U7---1 162 173 11 6.79 227 838,400 147,693,000 1 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 10,150 9,450 -700 -6.90 6,411 7,380,000 72,053,627,500 1 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 177 180 3 1.69 13 1,123,400 203,277,800 1 592 SMMA Sinarmas Multiartha Tbk. --U8---1 13,000 14,000 1,000 7.69 3 2,038,800 25,077,750,000 1 593 SMMT Golden Eagle Energy Tbk. --U2---2 85 86 1 1.18 7 3,300 280,800 2 594 SMRA Summarecon Agung Tbk. --M6K--1 690 645 -45 -6.52 5,996 94,584,600 63,811,417,500 1 595 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 596 SMSM Selamat Sempurna Tbk. --U4K--1 1,175 1,125 -50 -4.26 980 3,490,800 4,010,016,000 1 597 SOCI Soechi Lines Tbk. --M7---1 140 137 -3 -2.14 1,840 42,783,200 6,000,923,400 1 598 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 4,950 -50 -1.00 3 300 1,490,000 1 599 SOSS Shield On Service Tbk. --U9---2 370 378 8 2.16 44 41,200 15,530,600 2 600 SOTS Satria Mega Kencana Tbk. --U9---2 195 188 -7 -3.59 5 800 154,400 2 601 SPMA Suparma Tbk. --U3---1 278 262 -16 -5.76 28 138,700 37,115,800 1 602 SPTO Surya Pertiwi Tbk. --M9K--2 535 540 5 0.93 29 16,800 9,559,000 2 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 208 198 -10 -4.81 417 3,711,100 748,844,000 2 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 131 130 -1 -0.76 35 537,700 70,736,900 1 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 200 192 -8 -4.00 6,993 131,112,900 26,736,545,500 1 606 SRSN Indo Acidatama Tbk --U3---1 55 56 1 1.82 168 2,318,600 127,564,800 1 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,820 2,850 30 1.06 133 192,800 542,195,000 2 608 SSIA Surya Semesta Internusa Tbk. XDM6K--1 448 418 -30 -6.70 2,236 41,918,800 18,493,990,000 1 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 845 855 10 1.18 485 1,802,000 1,532,398,500 1 610 SSTM Sunson Textile Manufacture Tbk --U4---2 615 575 -40 -6.50 1 100 57,500 2 611 STAR Buana Artha Anugerah Tbk. --U4---1 138 137 -1 -0.72 31 145,200 19,093,500 1 612 STTP Siantar Top Tbk. --U5---2 6,850 6,800 -50 -0.73 18 6,900 47,202,500 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 4 29,700 1,485,000 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 0 0 0 2 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 94 93 -1 -1.06 108 2,244,100 210,805,400 2 618 TALF Tunas Alfin Tbk. --U3---2 262 262 0 0.00 0 0 0 2 619 TAMA Lancartama Sejati Tbk. --U6---2 166 166 0 0.00 5 10,100 1,680,600 2 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 68 69 1 1.47 630 7,979,200 549,002,000 2 621 TARA Sitara Propertindo Tbk. --U6---1 198 198 0 0.00 0 0 0 1 622 TAXI Express Transindo Utama Tbk. --U7---1 50 50 0 0.00 0 0 0 1 623 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,110 1,095 -15 -1.35 1,698 22,788,900 25,190,548,000 1 624 TBLA Tunas Baru Lampung Tbk. --M5---1 570 585 15 2.63 1,608 18,033,900 10,635,457,000 1 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 795 780 -15 -1.89 7 1,400 1,056,000 2 626 TCID Mandom Indonesia Tbk. --U5---1 8,000 7,950 -50 -0.62 13 7,300 58,395,000 1 627 TCPI Transcoal Pacific Tbk. --U7---2 5,025 4,970 -55 -1.09 6,391 11,356,500 57,037,947,000 2 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 110 103 -7 -6.36 1,836 34,887,800 3,774,091,600 1 629 TEBE Dana Brata Luhur Tbk. --M7---2 1,570 1,565 -5 -0.32 1 400 626,000 2 630 TECH Indosterling Technomedia Tbk. --U9---2 274 256 -18 -6.57 926 5,449,600 1,414,054,400 2 631 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 130 121 -9 -6.92 16,506 478,875,100 61,246,367,200 1 632 TFAS Telefast Indonesia Tbk. --U9---2 158 161 3 1.90 12 14,200 2,201,600 2 633 TFCO Tifico Fiber Indonesia Tbk. --U4---2 500 500 0 0.00 1 100 50,000 2 634 TGKA Tigaraksa Satria Tbk. --U9---2 5,900 5,900 0 0.00 0 0 0 2 635 TGRA Terregra Asia Energy Tbk. --U7---1 69 65 -4 -5.80 499 6,538,700 434,992,800 1 636 TIFA Tifa Finance Tbk. --U8---2 194 196 2 1.03 3 5,100 999,600 2 637 TINS Timah Tbk. --M2K--1 615 605 -10 -1.63 3,515 53,281,500 32,865,482,000 1 638 TIRA Tira Austenite Tbk --U9---2 282 264 -18 -6.38 16 29,600 7,954,000 2 639 TIRT Tirta Mahakam Resources Tbk --U3---1 54 51 -3 -5.56 5 35,500 1,841,000 1 640 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,275 5,275 0 0.00 6,986 23,287,400 123,273,800,000 1 641 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,230 3,140 -90 -2.79 21,400 171,214,500 550,556,142,000 1 642 TMAS Temas Tbk. --M7---1 109 102 -7 -6.42 147 2,727,300 290,133,200 1 643 TMPO Tempo Intimedia Tbk. --U9---2 163 152 -11 -6.75 10 21,500 3,273,200 2 644 TNCA Trimuda Nuansa Citra Tbk. --U7---2 186 188 2 1.08 7 5,700 1,074,400 2 645 TOBA Toba Bara Sejahtra Tbk. --U2---1 358 356 -2 -0.56 42 42,800 15,251,800 1 646 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 14 194,700 9,735,000 1 647 TOTL Total Bangun Persada Tbk. --M6---1 314 308 -6 -1.91 1,245 14,250,200 4,481,214,200 1 648 TOTO Surya Toto Indonesia Tbk. --U3---2 220 220 0 0.00 30 136,100 30,071,000 2 649 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,035 1,015 -20 -1.93 7,928 80,475,300 81,683,554,000 1 650 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,950 7,075 125 1.80 1,431 4,153,700 29,055,392,500 2 651 TPMA Trans Power Marine Tbk. --U7---2 274 274 0 0.00 4 3,400 931,600 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---1 127 127 0 0.00 0 0 0 1 655 TRIN Perintis Triniti Properti Tbk. --U6---2 286 278 -8 -2.80 1,285 15,533,500 4,350,950,800 2 656 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 657 TRIS Trisula International Tbk. --U4---2 250 250 0 0.00 3 1,200 302,000 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 22 126,500 13,156,000 2 660 TRUS Trust Finance Indonesia Tbk --U8---2 350 350 0 0.00 7 4,000 1,400,000 2 661 TSPC Tempo Scan Pacific Tbk. --U5---1 1,265 1,320 55 4.35 240 278,200 366,022,000 1 662 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,850 2,760 -90 -3.16 42 19,100 52,665,000 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 1,525 1,490 -35 -2.30 867 2,474,600 3,703,875,500 1 665 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,620 1,675 55 3.40 281 437,200 719,132,500 1 666 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,000 3,000 0 0.00 0 0 0 1 667 UNIT Nusantara Inti Corpora Tbk --U4---2 150 162 12 8.00 6 4,100 598,800 2 668 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 60 60 0 0.00 133 2,471,800 147,367,500 1 669 UNTR United Tractors Tbk. --M9BX-1 17,550 17,775 225 1.28 4,702 4,899,700 88,380,832,500 1 670 UNVR Unilever Indonesia Tbk. --M5BX-1 8,200 8,300 100 1.22 10,657 26,608,700 222,532,145,000 1 671 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,665 1,665 0 0.00 14 160,800 267,697,000 2 672 VICO Victoria Investama Tbk. --U8---1 93 88 -5 -5.38 57 718,500 63,667,100 1 673 VINS Victoria Insurance Tbk. --U8---2 110 110 0 0.00 7 12,100 1,343,200 2 674 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 13 21,000 1,050,000 1 675 VOKS Voksel Electric Tbk. --U4---1 240 236 -4 -1.67 42 155,500 36,354,600 1 676 VRNA Verena Multi Finance Tbk. --U8---2 110 107 -3 -2.73 2 200 21,500 2 677 WAPO Wahana Pronatural Tbk. --U9---2 70 66 -4 -5.71 15 11,700 803,100 2 678 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 198 199 1 0.51 2,578 56,546,600 11,282,769,500 1 679 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 99 101 2 2.02 139 723,100 73,965,400 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---1 145 141 -4 -2.76 720 10,687,100 1,575,121,000 1 682 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,390 1,375 -15 -1.08 8,295 58,238,500 82,328,558,000 1 683 WINS Wintermar Offshore Marine Tbk. --U7---1 88 89 1 1.14 17 45,500 3,950,300 1 684 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 208 204 -4 -1.92 94 869,000 182,286,800 1 685 WOOD Integra Indocabinet Tbk. --M5K--1 354 334 -20 -5.65 3,036 40,285,700 13,909,220,400 1 686 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 0 0.00 178 7,884,500 394,243,400 2 687 WSBP Waskita Beton Precast Tbk. XDM3K--1 187 179 -8 -4.28 5,471 150,571,300 28,366,459,600 1 688 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 785 780 -5 -0.64 7,858 89,091,100 71,246,771,000 1 689 WTON Wijaya Karya Beton Tbk. --M3K--1 294 290 -4 -1.36 4,859 76,558,900 23,248,136,800 1 690 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 57 467,900 23,409,900 2 691 YPAS Yanaprima Hastapersada Tbk --U3---2 570 535 -35 -6.14 3 300 164,000 2 692 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 190 -10 -5.00 3 4,100 782,000 2 693 ZBRA Zebra Nusantara Tbk --U9---2 50 50 0 0.00 61 324,600 16,943,100 2 694 ZINC Kapuas Prima Coal Tbk. --U2---2 169 162 -7 -4.14 3,112 167,329,000 28,822,707,500 2 695 ZONE Mega Perintis Tbk. --U4---2 412 408 -4 -0.97 34 105,100 43,136,800 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------