STOCK QUOTATION ------------------- DATE : Wednesday, 10 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 8,900 8,600 -300 -3.37 1,969 3,422,800 29,970,205,000 1 2 ABBA Mahaka Media Tbk. --U9---2 53 51 -2 -3.77 232 4,486,900 229,740,100 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 1,485 1,495 10 0.67 2,269 8,890,000 13,299,482,000 1 6 ACST Acset Indonusa Tbk. --U6---1 292 272 -20 -6.85 376 2,892,800 800,565,800 1 7 ADES Akasha Wira International Tbk. --U5---2 895 855 -40 -4.47 79 113,400 96,526,000 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 660 640 -20 -3.03 3,659 33,337,400 21,472,938,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,250 7,175 -75 -1.03 466 316,900 2,237,257,500 1 10 ADMG Polychem Indonesia Tbk --U3---1 107 100 -7 -6.54 121 1,173,500 119,810,600 1 11 ADRO Adaro Energy Tbk. XDM2BX-1 1,180 1,100 -80 -6.78 8,453 65,467,500 73,798,906,500 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 478 490 12 2.51 10 11,800 5,799,000 2 13 AGII Aneka Gas Industri Tbk. --M3---1 530 494 -36 -6.79 110 334,500 166,026,600 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 135 128 -7 -5.19 873 16,915,100 2,218,402,400 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 110 104 -6 -5.45 18 38,500 4,038,500 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 0 0.00 9 13,000 650,000 2 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 180 0 0.00 0 0 0 2 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 168 0 0.00 0 0 0 1 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 0 0.00 0 0 0 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 370 370 0 0.00 1 100 37,000 2 21 AKRA AKR Corporindo Tbk. XDM9XX-1 2,520 2,350 -170 -6.75 3,608 25,251,300 60,629,870,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 182 240 58 31.87 168 297,600 65,540,300 2 23 ALDO Alkindo Naratama Tbk. --U3---2 396 396 0 0.00 1 200 79,200 2 24 ALKA Alakasa Industrindo Tbk --U3---2 376 388 12 3.19 1 100 38,800 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 238 238 0 0.00 7 11,100 2,480,000 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 384 384 0 0.00 0 0 0 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 290 290 0 0.00 5 6,500 1,789,800 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 200 199 -1 -0.50 13 228,500 45,677,500 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 342 330 -12 -3.51 245 501,700 184,359,800 2 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,100 2,950 -150 -4.84 3 23,000 68,130,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 398 396 -2 -0.50 3 500 198,000 2 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,970 1,975 5 0.25 6 1,200 2,359,500 2 33 AMRT Sumber Alfaria Trijaya Tbk. XDM9---1 835 840 5 0.60 69 68,900 57,853,500 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 31 22,000 1,100,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 520 520 0 0.00 1 400 208,000 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 610 595 -15 -2.46 6,344 78,090,100 46,674,212,000 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 138 130 -8 -5.80 89 361,000 48,592,400 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 1,020 990 -30 -2.94 3,894 33,876,800 33,848,661,000 2 39 APII Arita Prima Indonesia Tbk. --U9---2 216 214 -2 -0.93 1 40,000 8,560,000 2 40 APLI Asiaplast Industries Tbk. --U3---1 135 130 -5 -3.70 7 10,800 1,455,300 1 41 APLN Agung Podomoro Land Tbk. --M6K--1 119 117 -2 -1.68 836 17,645,400 2,073,796,700 1 42 ARGO Argo Pantes Tbk --U4---2 825 825 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. --U2---2 685 640 -45 -6.57 3 400 264,500 2 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,130 1,055 -75 -6.64 2 1,000 1,055,500 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 99 617,700 239,103,200 1 47 ARTA Arthavest Tbk --U9---2 382 356 -26 -6.81 2 600 213,600 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---2 995 1,015 20 2.01 31 107,700 106,238,000 2 50 ASBI Asuransi Bintang Tbk. --U8---2 380 380 0 0.00 37 155,600 57,483,200 2 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 940 1,000 60 6.38 3 300 302,000 1 52 ASGR Astra Graphia Tbk. --U9---1 750 745 -5 -0.67 98 521,900 389,787,000 1 53 ASII Astra International Tbk. --M4BX-1 5,000 4,850 -150 -3.00 12,229 39,812,900 192,588,488,500 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 129 150 21 16.28 32 74,100 9,809,900 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,080 1,075 -5 -0.46 15 14,000 15,027,500 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 500 505 5 1.00 412 7,458,800 3,809,011,500 2 57 ASRI Alam Sutera Realty Tbk. --M6---1 142 134 -8 -5.63 3,125 82,022,100 11,227,735,300 1 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,955 1,920 -35 -1.79 8 14,300 26,497,500 2 59 ASSA Adi Sarana Armada Tbk. --M7K--1 410 420 10 2.44 595 8,797,900 3,684,292,400 1 60 ATIC Anabatic Technologies Tbk. --U9---1 670 785 115 17.16 11 6,500 4,394,500 1 61 AUTO Astra Otoparts Tbk. --M4---1 910 905 -5 -0.55 489 2,006,600 1,790,647,500 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 0 0.00 6 3,000 150,000 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 18 85,000 4,250,000 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 414 414 0 0.00 28 135,400 55,769,400 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 56 54 -2 -3.57 38 338,400 18,926,600 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 895 935 40 4.47 14 10,200 9,420,500 2 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 0 0.00 3 49,300 2,465,000 1 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 4 2,200 110,000 2 69 BATA Sepatu Bata Tbk. --U4---1 570 575 5 0.88 9 4,800 2,759,000 1 70 BAYU Bayu Buana Tbk --U9---2 1,045 1,045 0 0.00 0 0 0 2 71 BBCA Bank Central Asia Tbk. --M8B3-1 29,025 29,000 -25 -0.09 20,802 23,076,500 660,998,295,000 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 75 73 -2 -2.67 106 64,800 4,820,700 2 73 BBKP Bank Bukopin Tbk. --M8---1 172 165 -7 -4.07 2,804 72,265,900 11,894,574,900 1 74 BBLD Buana Finance Tbk. --U8---2 420 420 0 0.00 0 0 0 2 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,090 -5 -0.46 44 944,000 1,029,733,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,860 4,520 -340 -7.00 25,579 151,784,400 700,221,851,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,210 3,030 -180 -5.61 49,982 443,231,300 1,354,999,931,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 0 0.00 6 265,100 13,255,000 1 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 153 155 2 1.31 507 3,842,900 586,422,300 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,170 1,090 -80 -6.84 18,587 222,713,700 249,483,206,000 1 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 224 224 0 0.00 11 40,700 9,086,400 1 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 167 167 0 0.00 52 306,600 50,771,900 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 4 22,700 1,135,000 2 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,990 2,860 -130 -4.35 1,018 2,813,700 8,130,286,000 1 86 BEEF Estika Tata Tiara Tbk. --M1---2 254 238 -16 -6.30 397 2,508,800 609,225,200 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 1 100 5,000 2 88 BELL Trisula Textile Industries Tbk. --U4---2 700 700 0 0.00 1 1,200 840,000 2 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 250 240 -10 -4.00 70 940,000 229,000,800 2 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 123 115 -8 -6.50 1,304 36,469,300 4,319,723,900 1 91 BFIN BFI Finance Indonesia Tbk. --M8---1 322 310 -12 -3.73 229 3,083,100 969,117,200 1 92 BGTG Bank Ganesha Tbk. --U8---2 51 52 1 1.96 129 1,513,200 77,861,900 2 93 BHAT Bhakti Multi Artha Tbk. --U8---2 408 402 -6 -1.47 2,877 140,074,800 56,878,671,000 2 94 BHIT MNC Investama Tbk. --M9---1 50 50 0 0.00 22 144,000 7,200,000 1 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 210 206 -4 -1.90 2 300 61,600 2 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 0 0.00 2 20,100 1,005,000 2 97 BINA Bank Ina Perdana Tbk. --U8---1 990 985 -5 -0.51 32 170,600 168,746,000 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 4 700 35,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 2 1,000 50,000 2 100 BIRD Blue Bird Tbk. --M7---1 1,340 1,280 -60 -4.48 1,360 5,559,600 7,202,726,500 1 101 BISI BISI International Tbk. --U1---1 905 890 -15 -1.66 23 123,500 110,491,000 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 810 790 -20 -2.47 1,469 7,991,000 6,347,012,500 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 510 500 -10 -1.96 3,030 11,469,500 5,793,315,100 1 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 0 0.00 12 22,900 1,145,100 2 105 BKSL Sentul City Tbk. --U6K--1 54 52 -2 -3.70 2,298 197,040,500 10,520,929,500 1 106 BKSW Bank QNB Indonesia Tbk. --U8---2 74 69 -5 -6.76 19 75,500 5,258,300 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---2 510 500 -10 -1.96 135 162,800 81,531,800 2 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 280 262 -18 -6.43 48 55,700 14,650,000 2 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,275 4,910 -365 -6.92 22,492 144,822,100 717,541,793,000 1 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 54 52 -2 -3.70 34 92,600 5,003,700 1 113 BMTR Global Mediacom Tbk. --M9K--1 208 204 -4 -1.92 2,066 44,755,000 9,314,503,000 1 114 BNBA Bank Bumi Arta Tbk. --U8---1 290 290 0 0.00 7 131,600 37,751,200 1 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 4 1,200 60,000 2 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 765 740 -25 -3.27 809 5,142,600 3,834,269,000 1 117 BNII Bank Maybank Indonesia Tbk. --U8---1 166 161 -5 -3.01 119 921,400 148,522,700 1 118 BNLI Bank Permata Tbk. --M8K--1 1,255 1,260 5 0.40 777 43,607,300 54,841,346,000 1 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,565 1,530 -35 -2.24 1,778 44,964,100 69,817,160,000 2 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 173 168 -5 -2.89 21 10,700 1,815,400 2 121 BOLT Garuda Metalindo Tbk. --U4---2 830 800 -30 -3.61 2 200 163,000 2 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 77 77 0 0.00 236 3,137,300 242,635,800 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 75 -4 -5.06 6 29,100 2,184,000 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---1 314 302 -12 -3.82 4,116 41,115,100 12,517,496,200 1 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 32 10,608,200 530,410,000 2 129 BRNA Berlina Tbk. --U3---2 1,300 1,400 100 7.69 10 11,800 15,513,000 2 130 BRPT Barito Pacific Tbk. --M3XX-1 1,225 1,200 -25 -2.04 5,850 53,737,200 64,844,479,000 1 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 810 755 -55 -6.79 7,769 121,793,600 94,419,526,000 1 132 BSIM Bank Sinarmas Tbk. --U8---1 476 468 -8 -1.68 4 500 235,400 1 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,430 1,350 -80 -5.59 33 8,100 11,237,500 2 134 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 1,750 0 0.00 0 0 0 2 135 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 0 0.00 1 100 5,000 2 136 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. --U3---2 167 156 -11 -6.59 8 8,800 1,375,000 2 138 BTPN Bank BTPN Tbk. --U8---1 2,290 2,150 -140 -6.11 206 245,300 538,994,000 1 139 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,180 3,000 -180 -5.66 7,093 18,727,700 58,121,898,000 1 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 87 88 1 1.15 60 703,600 61,761,000 1 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 835 835 0 0.00 7 5,400 4,509,000 2 142 BULL Buana Lintas Lautan Tbk. --M7---1 242 228 -14 -5.79 2,661 97,738,100 23,099,990,600 1 143 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 115 15,338,700 766,935,000 2 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 65 61 -4 -6.15 10 5,000 307,800 2 145 BVIC Bank Victoria International Tbk. --U8---1 72 70 -2 -2.78 65 204,900 14,202,700 1 146 BWPT Eagle High Plantations Tbk. --U1---1 100 93 -7 -7.00 3,686 124,003,400 12,072,249,600 1 147 BYAN Bayan Resources Tbk. --U2---1 13,450 13,450 0 0.00 1 100 1,345,000 1 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 51 50 -1 -1.96 98 956,100 48,213,400 2 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 232 230 -2 -0.86 217 1,323,600 302,918,800 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---2 306 304 -2 -0.65 819 4,605,600 1,397,471,000 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 0 0.00 12 1,132,300 56,615,000 1 153 CASA Capital Financial Indonesia Tbk. --U8---2 370 370 0 0.00 17 608,900 225,059,400 2 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 478 472 -6 -1.26 646 3,649,000 1,741,193,200 3 155 CASS Cardig Aero Services Tbk. --U7---2 165 170 5 3.03 2,530 31,281,600 5,316,753,600 2 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 190 188 -2 -1.05 1,474 10,123,700 1,796,150,900 2 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 248 246 -2 -0.81 65 354,400 86,946,400 2 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,725 1,715 -10 -0.58 34 232,300 400,187,500 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 57 61 4 7.02 617 21,722,000 1,310,759,500 2 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 200 190 -10 -5.00 54 366,800 70,913,300 1 161 CINT Chitose Internasional Tbk. --U5---2 270 262 -8 -2.96 11 70,900 18,814,200 2 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 1,800 0 0.00 1 100 180,000 2 163 CITY Natura City Developments Tbk. --U6---1 53 53 0 0.00 8 60,900 3,127,700 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 1,745 1,745 0 0.00 0 0 0 2 166 CLEO Sariguna Primatirta Tbk. --M5K--1 470 454 -16 -3.40 1,523 10,079,000 4,637,863,000 1 167 CLPI Colorpak Indonesia Tbk. --U9---2 675 685 10 1.48 32 242,600 165,412,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,690 1,575 -115 -6.80 15 13,100 20,845,000 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 0 0 0 2 174 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 2 200 10,000 2 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,825 5,575 -250 -4.29 3,803 6,278,700 35,174,097,500 1 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 3 10,200 510,000 2 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 4 1,400 70,000 1 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 366 16 4.57 10 41,000 14,354,800 1 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 1 10,000 500,000 2 180 CSMI Cipta Selera Murni Tbk. --U9---2 193 190 -3 -1.55 15 139,800 26,470,800 2 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 230 222 -8 -3.48 272 1,675,400 388,216,600 2 182 CTBN Citra Tubindo Tbk. --U3---1 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. --M6XX-1 720 680 -40 -5.56 4,788 109,091,100 74,719,860,500 1 184 CTTH Citatah Tbk. --U2---2 50 50 0 0.00 14 228,900 11,445,000 2 185 DADA Diamond Citra Propertindo Tbk. --U6---2 148 185 37 25.00 10,327 101,653,300 16,473,468,900 2 186 DART Duta Anggada Realty Tbk. --U6---1 292 272 -20 -6.85 14 13,200 3,591,400 1 187 DAYA Duta Intidaya Tbk. --U9---2 560 560 0 0.00 1 100 56,000 2 188 DEAL Dewata Freightinternational Tbk. --U7---2 101 101 0 0.00 897 9,215,800 977,836,500 2 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,830 1,820 -10 -0.55 3 3,400 6,196,500 2 190 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 1 1,000 50,000 1 191 DFAM Dafam Property Indonesia Tbk. --U9---2 354 350 -4 -1.13 8 13,200 4,695,800 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 1 1,000 50,000 1 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,705 1,705 0 0.00 2 400 680,500 2 194 DILD Intiland Development Tbk. --U6---1 216 214 -2 -0.93 99 294,700 62,850,200 1 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,410 1,500 90 6.38 936 2,421,800 3,607,761,000 2 196 DKFT Central Omega Resources Tbk. --M2---2 101 95 -6 -5.94 360 3,925,400 379,647,600 2 197 DLTA Delta Djakarta Tbk. --U5---1 5,200 4,900 -300 -5.77 35 15,000 73,953,000 1 198 DMAS Puradelta Lestari Tbk. --M6K--1 176 166 -10 -5.68 3,987 120,762,700 20,372,306,600 1 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 119 135 16 13.45 8,723 65,670,500 8,628,845,000 2 200 DMND Diamond Food Indonesia Tbk. --U5---1 1,010 990 -20 -1.98 31 17,400 17,412,000 1 201 DNAR Bank Oke Indonesia Tbk. --U8---1 127 120 -7 -5.51 1 100 12,000 1 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,380 3,300 -80 -2.37 18 25,400 83,228,000 2 203 DOID Delta Dunia Makmur Tbk. --M2---1 152 142 -10 -6.58 1,609 31,364,200 4,563,790,100 1 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 288 274 -14 -4.86 15 9,100 2,460,800 1 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 81 97 16 19.75 20 23,900 1,952,700 1 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 74 70 -4 -5.41 51 216,100 15,187,600 1 207 DSNG Dharma Satya Nusantara Tbk. XDM1---1 370 368 -2 -0.54 76 1,075,000 392,241,600 1 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,525 19,150 -375 -1.92 13 1,900 37,352,500 1 209 DUCK Jaya Bersama Indo Tbk. --U9---1 605 565 -40 -6.61 159 218,400 128,588,000 1 210 DUTI Duta Pertiwi Tbk --U6---2 4,730 4,730 0 0.00 0 0 0 2 211 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,220 2,190 -30 -1.35 16 7,200 15,769,000 1 212 DWGL Dwi Guna Laksana Tbk. --U9---2 230 238 8 3.48 71 103,916,800 24,731,843,200 2 213 DYAN Dyandra Media International Tbk. --M9---1 51 53 2 3.92 153 2,535,400 134,276,100 1 214 EAST Eastparc Hotel Tbk. --M9---2 53 53 0 0.00 58 2,422,600 127,858,200 2 215 ECII Electronic City Indonesia Tbk. --U9---2 655 655 0 0.00 9 15,100 9,889,000 2 216 EKAD Ekadharma International Tbk. --U3---1 1,000 1,000 0 0.00 181 308,100 307,503,000 1 217 ELSA Elnusa Tbk. --M2K--1 224 230 6 2.68 3,371 79,718,500 18,020,339,600 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 4,890 4,900 10 0.20 2 1,000 4,900,000 1 221 ENRG Energi Mega Persada Tbk. --U2---2 56 53 -3 -5.36 563 41,899,300 2,240,782,800 2 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 91 87 -4 -4.40 3,011 84,670,200 7,457,642,200 2 223 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,775 1,905 130 7.32 45 156,800 284,850,000 2 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,305 1,290 -15 -1.15 3,006 12,540,900 16,172,464,000 1 225 ERTX Eratex Djaja Tbk. --U4---2 130 130 0 0.00 5 153,300 19,811,100 2 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 171 167 -4 -2.34 13 47,700 7,971,900 2 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 167 161 -6 -3.59 219 1,295,200 210,149,000 1 228 ESTA Esta Multi Usaha Tbk. --U9---2 92 91 -1 -1.09 21 20,500 1,874,100 2 229 ESTI Ever Shine Tex Tbk. --U4---1 52 51 -1 -1.92 5 2,400 120,600 1 230 ETWA Eterindo Wahanatama Tbk --U3---1 90 85 -5 -5.56 8 14,900 1,301,900 1 231 EXCL XL Axiata Tbk. XDM7BX-1 2,650 2,640 -10 -0.38 5,057 19,467,600 51,812,294,000 1 232 FAST Fast Food Indonesia Tbk. --U9---2 995 955 -40 -4.02 190 355,200 344,068,500 2 233 FASW Fajar Surya Wisesa Tbk. --U3---1 6,700 7,000 300 4.48 3 500 3,470,000 1 234 FILM MD Pictures Tbk. --U9---1 210 206 -4 -1.90 350 3,707,400 763,660,500 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---2 119 112 -7 -5.88 957 8,697,200 1,014,658,400 2 237 FISH FKS Multi Agro Tbk. --U9---2 2,830 2,860 30 1.06 4 400 1,140,000 2 238 FITT Hotel Fitra International Tbk. --U9---2 55 54 -1 -1.82 11 8,200 439,700 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---2 125 119 -6 -4.80 576 3,408,100 442,834,500 2 241 FORU Fortune Indonesia Tbk --U9---2 75 75 0 0.00 1 100 7,500 2 242 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 243 FPNI Lotte Chemical Titan Tbk. --U3---2 99 93 -6 -6.06 55 258,600 24,409,100 2 244 FREN Smartfren Telecom Tbk. --U7---1 113 106 -7 -6.19 6,150 171,065,400 18,720,452,200 1 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 110 109 -1 -0.91 4 1,800 188,300 2 246 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 0 0 0 1 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 57 56 -1 -1.75 49 637,000 36,074,900 2 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,450 1,450 0 0.00 0 0 0 1 249 GEMA Gema Grahasarana Tbk. --U9---2 344 360 16 4.65 9 20,000 7,200,000 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 48,375 47,300 -1,075 -2.22 4,290 1,613,600 76,530,745,000 1 252 GGRP Gunung Raja Paksi Tbk. --U3---2 270 270 0 0.00 8 6,600 1,781,800 2 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,895 1,895 0 0.00 0 0 0 1 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 284 274 -10 -3.52 5,018 69,365,800 19,496,980,400 1 255 GJTL Gajah Tunggal Tbk. --M4---1 406 400 -6 -1.48 826 4,737,100 1,901,249,800 1 256 GLOB Global Teleshop Tbk. --U9---2 195 195 0 0.00 1 100 19,500 2 257 GLVA Galva Technologies Tbk. --U9---2 250 290 40 16.00 53 327,600 93,071,400 2 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 89 89 0 0.00 626 10,038,600 897,640,500 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---2 181 182 1 0.55 6 2,700 495,000 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 1,345 1,320 -25 -1.86 145 332,900 439,490,000 1 263 GPRA Perdana Gapuraprima Tbk. --U6---1 51 51 0 0.00 40 1,175,100 58,778,100 1 264 GREN Evergreen Invesco Tbk. --U9---1 328 328 0 0.00 0 0 0 1 265 GSMF Equity Development Investment Tbk. --U8---2 100 99 -1 -1.00 1 100 9,900 2 266 GTBO Garda Tujuh Buana Tbk --U2---2 80 79 -1 -1.25 6 1,000 78,700 2 267 GWSA Greenwood Sejahtera Tbk. --U6---1 88 87 -1 -1.14 34 68,200 5,945,400 1 268 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 0 0 0 1 269 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 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---1 525 520 -5 -0.95 1 200 104,000 1 272 HDTX Panasia Indo Resources Tbk. --U4---1 120 120 0 0.00 0 0 0 1 273 HEAL Medikaloka Hermina Tbk. --U9---1 3,250 3,220 -30 -0.92 78 200,100 642,596,000 1 274 HELI Jaya Trishindo Tbk. --U7---2 200 214 14 7.00 2 1,100 235,800 2 275 HERO Hero Supermarket Tbk. --U9---1 870 875 5 0.57 46 25,900 22,862,000 1 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,180 3,170 -10 -0.31 116 336,300 1,073,919,000 1 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 545 0 0.00 0 0 0 1 278 HKMU HK Metals Utama Tbk. --U9---1 86 80 -6 -6.98 3,036 104,403,300 8,555,392,900 1 279 HMSP H.M. Sampoerna Tbk. XDM5LK-1 1,805 1,750 -55 -3.05 8,802 36,959,800 65,111,271,000 1 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 655 635 -20 -3.05 3,765 35,190,200 22,448,282,500 1 281 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 0 0.00 0 0 0 2 282 HOTL Saraswati Griya Lestari Tbk. --U9---1 62 58 -4 -6.45 43 330,100 19,186,600 1 283 HRME Menteng Heritage Realty Tbk. --U9---2 154 144 -10 -6.49 1,826 22,013,400 3,258,600,200 2 284 HRTA Hartadinata Abadi Tbk. --M5---1 248 238 -10 -4.03 59 215,300 50,669,400 1 285 HRUM Harum Energy Tbk. --M2K--1 1,295 1,255 -40 -3.09 101 135,700 171,906,000 1 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 1 100 5,000 2 287 IBFN Intan Baruprana Finance Tbk. --U8---2 310 290 -20 -6.45 2 1,000 290,000 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 8,900 8,650 -250 -2.81 7,657 15,356,000 133,386,625,000 1 290 ICON Island Concepts Indonesia Tbk. --U9---2 54 58 4 7.41 13 35,600 1,961,300 2 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 155 151 -4 -2.58 28 178,200 26,947,100 1 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 171 164 -7 -4.09 157 1,905,100 320,559,100 1 293 IFSH Ifishdeco Tbk. --U2---2 280 290 10 3.57 5 600 168,000 2 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 246 246 0 0.00 23 71,700 17,800,000 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 5 8,600 430,000 1 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 422 404 -18 -4.27 201 1,842,400 753,763,400 2 298 IKBI Sumi Indo Kabel Tbk. --U4---2 246 230 -16 -6.50 17 27,400 6,339,400 2 299 IMAS Indomobil Sukses Internasional Tbk. --M4---1 680 640 -40 -5.88 651 4,215,600 2,825,007,500 1 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 163 158 -5 -3.07 160 2,595,900 404,017,400 1 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,145 1,140 -5 -0.44 18 586,900 668,137,500 2 302 INAF Indofarma (Persero) Tbk. --U5---1 1,185 1,105 -80 -6.75 6,016 22,924,500 26,863,889,500 1 303 INAI Indal Aluminium Industry Tbk. --U3---2 362 340 -22 -6.08 18 13,100 4,612,600 2 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 0 0 0 2 305 INCI Intanwijaya Internasional Tbk --U3---1 340 372 32 9.41 5 1,500 516,400 1 306 INCO Vale Indonesia Tbk. --M2XX-1 2,920 2,860 -60 -2.05 4,153 19,616,400 56,284,278,000 1 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,300 6,150 -150 -2.38 6,423 11,632,900 71,900,807,500 1 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 83 81 -2 -2.41 29 111,200 9,675,500 2 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,300 2,280 -20 -0.87 8 1,500 3,418,000 1 310 INDS Indospring Tbk. --M4---1 1,985 1,950 -35 -1.76 6 2,400 4,657,000 1 311 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 6 115,700 5,785,000 2 312 INDY Indika Energy Tbk. --M2K--1 710 690 -20 -2.82 2,415 13,163,500 9,050,280,000 1 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,825 5,450 -375 -6.44 2,962 6,486,700 36,136,217,500 1 314 INOV Inocycle Technology Group Tbk. --M3---2 314 314 0 0.00 1 200 62,800 2 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 52 1 1.96 5 29,500 1,509,500 1 316 INPP Indonesian Paradise Property Tbk. --U9---2 850 920 70 8.24 44 24,500 21,723,500 2 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,380 2,220 -160 -6.72 37 405,400 961,735,000 2 318 INRU Toba Pulp Lestari Tbk. --U3---2 850 850 0 0.00 3 800 645,000 2 319 INTA Intraco Penta Tbk. --U9---2 256 268 12 4.69 18 43,300 11,333,000 2 320 INTD Inter Delta Tbk --U9---2 248 244 -4 -1.61 1 500 122,000 2 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,625 11,900 -725 -5.74 3,941 4,972,500 60,380,787,500 1 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 440 410 -30 -6.82 1,079 7,882,000 3,296,013,800 1 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 198 198 0 0.00 44 204,500 39,961,700 2 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 71 74 3 4.23 63 588,700 42,869,700 1 325 IPTV MNC Vision Networks Tbk. --U9---1 382 378 -4 -1.05 5,376 34,397,700 13,136,176,600 1 326 IRRA Itama Ranoraya Tbk. --U9---2 545 545 0 0.00 2,930 13,482,100 7,318,273,500 2 327 ISAT Indosat Tbk. --M7K--1 2,140 2,230 90 4.21 6,226 23,502,400 52,624,896,000 1 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 139 130 -9 -6.47 509 6,195,100 827,963,200 1 329 ITIC Indonesian Tobacco Tbk. --U5---2 1,895 1,765 -130 -6.86 813 898,500 1,610,383,000 2 330 ITMA Sumber Energi Andalan Tbk. --U9---2 410 410 0 0.00 0 0 0 2 331 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 8,450 7,925 -525 -6.21 5,231 5,596,000 45,246,870,000 1 332 JAST Jasnita Telekomindo Tbk. --U7---2 136 127 -9 -6.62 756 6,788,000 881,021,100 2 333 JAWA Jaya Agra Wattie Tbk. --U1---1 69 69 0 0.00 11 7,200 470,800 1 334 JAYA Armada Berjaya Trans Tbk. --U7---2 61 61 0 0.00 89 620,200 39,957,700 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---2 464 464 0 0.00 0 0 0 2 338 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 420 0 0.00 3 600 250,400 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---2 254 238 -16 -6.30 39 161,800 39,524,400 2 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,220 1,145 -75 -6.15 4,512 41,095,800 47,942,946,000 1 342 JRPT Jaya Real Property Tbk. --M6K--1 450 436 -14 -3.11 327 1,007,700 441,125,000 1 343 JSKY Sky Energy Indonesia Tbk. --U4---1 86 81 -5 -5.81 1,423 17,621,700 1,504,011,400 1 344 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 4,070 3,900 -170 -4.18 5,788 14,299,600 55,945,163,000 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---2 765 770 5 0.65 56 1,144,700 875,774,000 2 347 KAEF Kimia Farma Tbk. --M5---1 1,310 1,225 -85 -6.49 8,317 33,662,800 43,102,216,000 1 348 KARW ICTSI Jasa Prima Tbk. --U7---2 51 51 0 0.00 12 112,900 5,777,900 2 349 KAYU Darmi Bersaudara Tbk. --U9---2 51 51 0 0.00 69 1,084,700 54,972,400 2 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 318 316 -2 -0.63 3,847 19,515,100 6,187,414,000 2 351 KBLI KMI Wire & Cable Tbk. --M4K--1 390 380 -10 -2.56 469 1,872,200 716,985,400 1 352 KBLM Kabelindo Murni Tbk. --U4---2 302 282 -20 -6.62 48 96,100 27,434,400 2 353 KBLV First Media Tbk. --U9---2 390 412 22 5.64 3 1,100 437,800 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---2 820 770 -50 -6.10 22 49,800 38,569,000 2 356 KEEN Kencana Energi Lestari Tbk. --M7---1 350 328 -22 -6.29 73 1,908,900 646,258,600 1 357 KEJU Mulia Boga Raya Tbk. --U5---2 855 850 -5 -0.58 63 117,200 99,728,000 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---1 182 171 -11 -6.04 2 200 34,100 1 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 162 158 -4 -2.47 349 3,953,800 637,552,500 1 361 KINO Kino Indonesia Tbk. XDM5---1 3,250 3,240 -10 -0.31 415 2,700,700 8,614,355,000 1 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 158 175 17 10.76 55 33,300 5,869,300 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---1 196 199 3 1.53 10 11,600 2,306,800 1 365 KLBF Kalbe Farma Tbk. XDM5BX-1 1,410 1,470 60 4.26 7,887 61,440,900 90,136,358,500 1 366 KMTR Kirana Megatara Tbk. --U3---2 246 248 2 0.81 8 20,800 5,038,200 2 367 KOBX Kobexindo Tractors Tbk. --U9---1 92 91 -1 -1.09 42 103,600 9,413,700 1 368 KOIN Kokoh Inti Arebama Tbk --U9---2 100 100 0 0.00 4 2,100 208,300 2 369 KONI Perdana Bangun Pusaka Tbk --U9---2 450 458 8 1.78 2 200 92,800 2 370 KOPI Mitra Energi Persada Tbk. --U7---2 555 550 -5 -0.90 23 57,500 31,767,500 2 371 KOTA DMS Propertindo Tbk. --U6---1 665 655 -10 -1.50 589 12,313,000 8,004,330,000 1 372 KPAL Steadfast Marine Tbk. --U4---1 62 63 1 1.61 303 4,508,800 277,969,700 1 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 10 36,100 1,805,000 2 374 KPIG MNC Land Tbk. --M9---2 113 115 2 1.77 9,752 12,919,100 1,525,923,900 2 375 KRAH Grand Kartech Tbk. --U4---2 550 515 -35 -6.36 6 1,700 878,500 2 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 288 274 -14 -4.86 4,715 85,204,400 23,782,945,800 1 377 KREN Kresna Graha Investama Tbk. --U9---1 170 192 22 12.94 26,162 624,390,900 121,654,421,200 1 378 LAND Trimitra Propertindo Tbk. --U6---2 298 288 -10 -3.36 30 55,300 15,636,200 2 379 LAPD Leyand International Tbk. --U7---2 50 50 0 0.00 0 0 0 2 380 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 114 0 0.00 0 0 0 2 381 LCKM LCK Global Kedaton Tbk. --U7---2 360 360 0 0.00 2 12,500 4,482,400 2 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 3 20,200 1,010,000 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 2,620 2,550 -70 -2.67 1,553 1,807,200 4,701,304,000 1 385 LION Lion Metal Works Tbk. --U3---1 248 246 -2 -0.81 9 27,400 6,695,200 1 386 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 0 0.00 2 5,000 250,000 2 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 83 85 2 2.41 5 2,800 235,100 2 388 LMSH Lionmesh Prima Tbk. --U3---2 234 234 0 0.00 0 0 0 2 389 LPCK Lippo Cikarang Tbk --U6---1 820 780 -40 -4.88 185 702,300 556,528,000 1 390 LPGI Lippo General Insurance Tbk. --U8---1 3,900 3,850 -50 -1.28 1 100 385,000 1 391 LPIN Multi Prima Sejahtera Tbk --U4---2 212 218 6 2.83 2 200 41,800 2 392 LPKR Lippo Karawaci Tbk. --M6K--1 188 178 -10 -5.32 1,042 17,484,300 3,136,883,200 1 393 LPLI Star Pacific Tbk --U9---2 74 78 4 5.41 4 5,500 429,000 2 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,660 1,545 -115 -6.93 5,442 21,590,900 34,171,759,500 1 395 LPPS Lippo Securities Tbk. --U8---2 75 70 -5 -6.67 12 57,700 4,050,500 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--1 870 835 -35 -4.02 7,832 66,866,300 56,810,628,000 1 398 LTLS Lautan Luas Tbk. CDU9---1 492 490 -2 -0.41 269 907,500 449,541,800 1 399 LUCK Sentral Mitra Informatika Tbk. XDU9---2 310 304 -6 -1.94 131 271,200 82,436,200 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 3,000 150,000 2 402 MAIN Malindo Feedmill Tbk. --M3K--1 605 580 -25 -4.13 1,168 7,423,000 4,353,464,500 1 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 5 18,800 940,000 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 2,760 2,610 -150 -5.43 1,445 3,066,700 8,134,491,000 2 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 1,550 0 0.00 0 0 0 2 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 800 795 -5 -0.62 2,791 18,339,600 14,641,704,000 1 408 MARI Mahaka Radio Integra Tbk. --M9---2 117 114 -3 -2.56 35 170,300 18,952,000 2 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 482 456 -26 -5.39 375 3,796,900 1,758,074,800 1 410 MASA Multistrada Arah Sarana Tbk. --U4---1 450 460 10 2.22 7 22,500 10,339,400 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 1,605 1,575 -30 -1.87 104 138,800 220,934,500 2 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 348 328 -20 -5.75 278 2,787,600 931,563,200 1 414 MBTO Martina Berto Tbk. --U5---1 66 62 -4 -6.06 25 60,200 3,749,400 1 415 MCAS M Cash Integrasi Tbk. --U9---2 1,280 1,280 0 0.00 1,838 5,842,700 7,693,676,000 2 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 121 119 -2 -1.65 73 1,891,100 226,088,200 1 417 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 0 0 0 1 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,265 1,305 40 3.16 5,702 69,726,900 90,199,878,000 2 419 MDKI Emdeki Utama Tbk. --U3---2 158 147 -11 -6.96 52 231,600 35,252,900 2 420 MDLN Modernland Realty Tbk. --M6---1 80 76 -4 -5.00 1,628 96,623,200 7,398,623,800 1 421 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 422 MEDC Medco Energi Internasional Tbk. --M2K--1 494 480 -14 -2.83 3,951 66,944,300 32,590,974,200 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 2,640 2,640 0 0.00 179 118,900 322,955,000 2 425 META Nusantara Infrastructure Tbk. --U7---1 114 107 -7 -6.14 89 552,300 59,917,100 1 426 MFIN Mandala Multifinance Tbk. --U8---2 785 840 55 7.01 35 29,600 24,496,500 2 427 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 492 480 -12 -2.44 23 24,500 11,827,000 2 428 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 429 MGRO Mahkota Group Tbk. --M1K--1 720 710 -10 -1.39 492 8,698,200 6,201,299,000 1 430 MICE Multi Indocitra Tbk. --U9---2 312 292 -20 -6.41 46 141,100 41,320,000 2 431 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,400 1,440 40 2.86 5 1,300 1,873,500 2 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,450 2,460 10 0.41 1,516 8,358,300 19,891,858,000 1 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 3 10,100 505,000 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 18 747,000 37,350,000 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 10,725 -800 -6.94 52 20,700 223,732,500 1 439 MLIA Mulia Industrindo Tbk --U3---2 510 515 5 0.98 322 7,940,300 4,020,116,800 2 440 MLPL Multipolar Tbk. --M9---1 57 58 1 1.75 257 7,563,800 440,228,600 1 441 MLPT Multipolar Technology Tbk. CDU9---1 1,350 1,260 -90 -6.67 885 2,077,200 2,736,315,500 1 442 MMLP Mega Manunggal Property Tbk. --M6---2 157 155 -2 -1.27 17 413,800 64,178,200 2 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 960 945 -15 -1.56 13,110 110,822,100 106,670,721,000 1 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 1,140 40 3.64 21 96,100 106,903,000 2 445 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 530 498 -32 -6.04 1,241 6,760,000 3,393,532,500 1 446 MPOW Megapower Makmur Tbk. --U7---2 58 58 0 0.00 45 115,800 7,098,900 2 447 MPPA Matahari Putra Prima Tbk. --U9---1 123 120 -3 -2.44 146 1,364,100 164,390,100 1 448 MPRO Maha Properti Indonesia Tbk. --U6---2 760 710 -50 -6.58 9 3,100 2,777,500 2 449 MRAT Mustika Ratu Tbk. --U5---1 144 139 -5 -3.47 62 626,100 90,880,300 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---1 302 302 0 0.00 71 361,600 108,518,200 1 452 MSKY MNC Sky Vision Tbk. --U9---1 1,130 1,185 55 4.87 7 12,100 14,333,000 1 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,450 1,435 -15 -1.03 209 585,500 841,830,500 1 454 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 455 MTLA Metropolitan Land Tbk. --U6---1 382 382 0 0.00 0 0 0 1 456 MTPS Meta Epsi Tbk. --U7---2 145 153 8 5.52 74 90,600 13,754,500 2 457 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 0 0 0 2 458 MTSM Metro Realty Tbk. --U6---2 210 214 4 1.90 10 3,000 663,800 2 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 52 51 -1 -1.92 16 39,300 2,024,000 2 460 MYOH Samindo Resources Tbk. --U2---1 1,040 1,080 40 3.85 67 285,100 307,506,500 1 461 MYOR Mayora Indah Tbk. --M5KB-1 2,320 2,270 -50 -2.16 1,806 4,574,200 10,415,164,000 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 53 3 6.00 5 13,800 704,000 1 465 NASA Ayana Land International Tbk. --U9---2 200 202 2 1.00 32 8,400 1,684,800 2 466 NATO Nusantara Properti Internasional Tbk. --U9---2 348 324 -24 -6.90 86 314,800 102,149,600 2 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 142 140 -2 -1.41 13 33,200 4,489,600 2 468 NFCX NFC Indonesia Tbk. --U9---2 1,315 1,350 35 2.66 349 1,068,800 1,524,524,500 2 469 NICK Charnic Capital Tbk. --U9---2 324 324 0 0.00 0 0 0 2 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 555 520 -35 -6.31 8,203 48,801,700 28,519,199,000 1 471 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 472 NIRO City Retail Developments Tbk. --U6---2 139 131 -8 -5.76 9 2,900 386,900 2 473 NISP Bank OCBC NISP Tbk. --U8---1 765 715 -50 -6.54 49 85,800 61,828,000 1 474 NOBU Bank Nationalnobu Tbk. --U8---1 840 800 -40 -4.76 8 3,400 2,721,000 1 475 NRCA Nusa Raya Cipta Tbk. --U6---1 372 360 -12 -3.23 68 334,900 122,436,600 1 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 477 NZIA Nusantara Almazia Tbk. XDU6---1 164 170 6 3.66 12 17,700 3,030,000 1 478 OASA Protech Mitra Perkasa Tbk. --U7---2 386 360 -26 -6.74 3 900 324,000 2 479 OCAP Onix Capital Tbk. --U9---2 152 152 0 0.00 0 0 0 2 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 74 72 -2 -2.70 61 2,485,300 185,511,700 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---2 102 100 -2 -1.96 140 1,401,000 141,326,500 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---2 200 199 -1 -0.50 13 8,200 1,695,600 2 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 91 85 -6 -6.59 313 2,803,400 240,620,200 1 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 68 65 -3 -4.41 7 4,900 326,600 2 487 PANR Panorama Sentrawisata Tbk. --U9---1 106 99 -7 -6.60 197 4,044,000 407,967,300 1 488 PANS Panin Sekuritas Tbk. --U8---1 910 875 -35 -3.85 81 210,500 181,809,500 1 489 PBID Panca Budi Idaman Tbk. CDU3---1 985 960 -25 -2.54 190 597,500 585,222,000 1 490 PBRX Pan Brothers Tbk. --M4---1 264 250 -14 -5.30 73 179,100 46,239,200 1 491 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 750 0 0.00 0 0 0 1 492 PCAR Prima Cakrawala Abadi Tbk. --U5---2 216 212 -4 -1.85 10 8,300 1,788,600 2 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 410 410 0 0.00 0 0 0 2 494 PEGE Panca Global Kapital Tbk. --U9---2 149 139 -10 -6.71 13 9,000 1,257,000 2 495 PEHA Phapros Tbk. --U5---1 1,160 1,120 -40 -3.45 41 24,300 27,709,500 1 496 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,095 1,040 -55 -5.02 11,453 272,865,000 289,116,107,000 1 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 88 87 -1 -1.14 9 8,500 741,500 3 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 302 282 -20 -6.62 4 1,400 402,200 2 499 PICO Pelangi Indah Canindo Tbk --U3---2 254 292 38 14.96 1,009 4,304,400 1,266,072,200 2 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 530 500 -30 -5.66 160 242,400 122,120,800 1 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 4 22,000 1,100,000 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 2,310 2,350 40 1.73 9 13,000 29,915,000 1 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 125 127 2 1.60 7 11,700 1,509,000 2 505 PNBN Bank Pan Indonesia Tbk --M8K--1 850 805 -45 -5.29 719 6,897,800 5,641,725,000 1 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 9 10,200 510,000 1 507 PNIN Paninvest Tbk. --U8---1 820 785 -35 -4.27 156 209,500 168,410,500 1 508 PNLF Panin Financial Tbk. --M8K--1 196 184 -12 -6.12 1,036 23,618,200 4,427,307,100 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 54 54 0 0.00 30 82,900 4,503,500 2 511 POLI Pollux Investasi Internasional Tbk. --U6---2 920 935 15 1.63 58 25,000 22,117,000 2 512 POLL Pollux Properti Indonesia Tbk. --U6---1 7,300 7,000 -300 -4.11 212 39,000 269,010,000 1 513 POLU Golden Flower Tbk. --U4---2 820 800 -20 -2.44 2 1,000 805,000 2 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 0 0.00 31 219,100 10,955,000 2 515 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 0 0 0 2 516 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 640 630 -10 -1.56 2 200 123,000 2 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 6 13,400 670,000 2 518 POWR Cikarang Listrindo Tbk. --M7---2 655 650 -5 -0.76 118 894,100 579,482,000 2 519 PPRE PP Presisi Tbk. --U7---1 210 196 -14 -6.67 1,861 12,645,800 2,588,745,900 1 520 PPRO PP Properti Tbk. CDU6K--1 50 50 0 0.00 1,331 123,912,200 6,230,362,600 1 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 180 180 0 0.00 0 0 0 1 522 PRDA Prodia Widyahusada Tbk. --U9---1 3,180 3,170 -10 -0.31 18 31,000 97,951,000 1 523 PRIM Royal Prima Tbk. --U9---2 268 266 -2 -0.75 6 600 175,400 2 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 189 188 -1 -0.53 971 12,744,800 2,402,557,600 2 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 114 114 0 0.00 5 10,400 1,187,900 2 526 PSGO Palma Serasih Tbk. --U1---2 107 100 -7 -6.54 38 30,400 3,132,200 2 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 528 PSSI Pelita Samudera Shipping Tbk. CDU7---1 170 166 -4 -2.35 175 2,243,700 383,641,300 1 529 PTBA Bukit Asam Tbk. --M2BX-1 2,390 2,370 -20 -0.84 28,596 269,829,400 643,838,566,000 1 530 PTIS Indo Straits Tbk. --U7---1 173 191 18 10.40 37 61,500 12,692,500 1 531 PTPP PP (Persero) Tbk. --M6XX-1 935 890 -45 -4.81 7,057 106,070,800 96,257,798,000 1 532 PTPW Pratama Widya Tbk. --U7---2 940 930 -10 -1.06 258 1,479,300 1,388,373,000 2 533 PTRO Petrosea Tbk. --M2---1 1,300 1,270 -30 -2.31 289 994,900 1,274,535,500 1 534 PTSN Sat Nusapersada Tbk --M4---1 183 171 -12 -6.56 358 2,872,000 501,717,300 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---1 218 224 6 2.75 19 25,200 5,683,400 1 537 PURA Putra Rajawali Kencana Tbk. --U7---2 72 74 2 2.78 49,249 52,292,000 3,828,254,000 2 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 104 97 -7 -6.73 3,284 36,565,400 3,795,389,900 1 539 PWON Pakuwon Jati Tbk. --M6B3-1 454 432 -22 -4.85 13,336 265,375,700 117,566,981,400 1 540 PYFA Pyridam Farma Tbk --U5---2 625 610 -15 -2.40 233 1,527,800 962,749,500 2 541 PZZA Sarimelati Kencana Tbk. --U9---1 850 830 -20 -2.35 270 383,100 317,454,000 1 542 RAJA Rukun Raharja Tbk. --M7---1 105 103 -2 -1.90 752 7,536,700 787,166,500 1 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 620 595 -25 -4.03 2,812 22,593,100 13,571,627,000 1 544 RANC Supra Boga Lestari Tbk. --U9---1 380 382 2 0.53 1 100 38,200 1 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 3 21,200 1,060,000 1 546 RDTX Roda Vivatex Tbk --U6---1 5,450 5,350 -100 -1.83 11 7,100 36,450,000 1 547 REAL Repower Asia Indonesia Tbk. --U6---2 55 55 0 0.00 1,380 65,934,700 3,637,238,800 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---1 100 100 0 0.00 87 761,100 72,735,600 1 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 214 200 -14 -6.54 42 379,700 76,066,800 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---2 426 424 -2 -0.47 119 389,200 165,334,400 2 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 256 240 -16 -6.25 3 4,800 1,214,600 1 554 RODA Pikko Land Development Tbk. --U6---2 50 50 0 0.00 18 876,300 43,815,000 2 555 RONY Aesler Grup Internasional Tbk. --U9---2 181 181 0 0.00 0 0 0 2 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,260 1,220 -40 -3.17 81 145,600 180,601,500 1 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 165 160 -5 -3.03 25 94,300 14,804,000 2 558 SAFE Steady Safe Tbk --U7---2 189 190 1 0.53 56 296,900 56,510,400 2 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 101 96 -5 -4.95 91 5,747,200 556,084,100 2 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 398 398 0 0.00 28 87,300 34,690,400 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 1 100 5,000 2 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 108 104 -4 -3.70 1,325 14,709,000 1,551,876,200 2 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 9,225 0 0.00 1 100 922,500 1 565 SCMA Surya Citra Media Tbk. --M9XX-1 1,005 965 -40 -3.98 4,894 44,289,000 43,853,654,000 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 5,100 255,000 2 568 SDPC Millennium Pharmacon International Tbk. --U9---1 102 98 -4 -3.92 9 8,600 844,000 1 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 780 730 -50 -6.41 47 55,100 40,378,000 1 570 SFAN Surya Fajar Capital Tbk. --U9---2 635 635 0 0.00 7 1,700 1,072,000 2 571 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,200 0 0.00 32 193,100 424,617,000 1 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,480 3,480 0 0.00 0 0 0 2 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 480 484 4 0.83 110 262,200 126,904,400 2 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,310 1,270 -40 -3.05 4,659 14,580,200 18,873,723,500 1 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,850 5,800 -50 -0.85 128 175,200 1,016,262,500 1 576 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 577 SIMP Salim Ivomas Pratama Tbk. --M1---1 250 234 -16 -6.40 964 15,100,600 3,617,481,400 1 578 SINI Singaraja Putra Tbk. --U3---2 605 575 -30 -4.96 23 24,800 14,298,000 2 579 SIPD Sierad Produce Tbk. --U3---2 1,230 1,250 20 1.63 3 600 740,000 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---2 550 515 -35 -6.36 195 532,800 280,155,500 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 5,100 5,075 -25 -0.49 47 241,900 1,240,462,500 2 585 SMAR Smart Tbk. --U1---2 3,080 2,880 -200 -6.49 10 10,300 31,541,000 2 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 334 316 -18 -5.39 3,139 22,582,900 7,395,723,600 1 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,100 1,050 -50 -4.55 102 101,400 108,283,000 1 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 94 107 13 13.83 5 2,900 284,300 2 589 SMDR Samudera Indonesia Tbk. --U7---1 173 162 -11 -6.36 96 520,000 86,341,000 1 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,450 9,225 -225 -2.38 5,034 10,537,000 96,782,980,000 1 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 180 0 0.00 1 1,700 306,000 1 592 SMMA Sinarmas Multiartha Tbk. --U8---1 14,000 14,000 0 0.00 0 0 0 1 593 SMMT Golden Eagle Energy Tbk. --U2---2 86 85 -1 -1.16 15 78,500 6,522,400 2 594 SMRA Summarecon Agung Tbk. --M6K--1 645 605 -40 -6.20 3,750 57,069,400 36,271,304,000 1 595 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 596 SMSM Selamat Sempurna Tbk. --U4K--1 1,125 1,070 -55 -4.89 883 3,672,600 4,018,821,500 1 597 SOCI Soechi Lines Tbk. --M7---1 137 130 -7 -5.11 1,517 27,137,300 3,569,204,400 1 598 SONA Sona Topas Tourism Industry Tbk. --U9---1 4,950 6,175 1,225 24.75 1 100 617,500 1 599 SOSS Shield On Service Tbk. --U9---2 378 388 10 2.65 1 100 38,800 2 600 SOTS Satria Mega Kencana Tbk. --U9---2 188 189 1 0.53 14 8,700 1,548,100 2 601 SPMA Suparma Tbk. --U3---1 262 278 16 6.11 5 1,000 278,600 1 602 SPTO Surya Pertiwi Tbk. --M9K--2 540 520 -20 -3.70 53 173,800 89,867,000 2 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 198 197 -1 -0.51 194 1,440,100 281,816,000 2 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 130 130 0 0.00 28 147,500 19,223,000 1 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 192 183 -9 -4.69 3,628 60,002,900 11,329,206,200 1 606 SRSN Indo Acidatama Tbk --U3---1 56 54 -2 -3.57 199 3,532,800 195,363,900 1 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,850 2,850 0 0.00 137 162,600 457,713,000 2 608 SSIA Surya Semesta Internusa Tbk. XDM6K--1 418 390 -28 -6.70 1,325 29,201,300 11,572,053,600 1 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 855 830 -25 -2.92 222 482,300 403,196,500 1 610 SSTM Sunson Textile Manufacture Tbk --U4---2 575 575 0 0.00 0 0 0 2 611 STAR Buana Artha Anugerah Tbk. --U4---1 137 137 0 0.00 0 0 0 1 612 STTP Siantar Top Tbk. --U5---2 6,800 6,775 -25 -0.37 7 1,300 8,835,000 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 1,000 50,000 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 2 500 1,445,000 2 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 93 93 0 0.00 164 2,325,800 218,582,200 2 618 TALF Tunas Alfin Tbk. --U3---2 262 262 0 0.00 0 0 0 2 619 TAMA Lancartama Sejati Tbk. --U6---2 166 168 2 1.20 9 1,300 212,300 2 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 69 93 24 34.78 7,848 160,541,600 13,878,822,600 2 621 TARA Sitara Propertindo Tbk. --U6---1 198 198 0 0.00 0 0 0 1 622 TAXI Express Transindo Utama Tbk. --U7---1 50 50 0 0.00 2 300 15,000 1 623 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,095 1,095 0 0.00 2,999 38,132,400 41,917,245,500 1 624 TBLA Tunas Baru Lampung Tbk. --M5---1 585 545 -40 -6.84 1,206 16,490,700 9,157,534,000 1 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 780 740 -40 -5.13 4 500 368,000 2 626 TCID Mandom Indonesia Tbk. --U5---1 7,950 7,700 -250 -3.14 14 6,100 47,382,500 1 627 TCPI Transcoal Pacific Tbk. --U7---2 4,970 4,630 -340 -6.84 8,809 12,023,800 59,019,337,000 2 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 103 96 -7 -6.80 864 16,055,600 1,551,508,800 1 629 TEBE Dana Brata Luhur Tbk. --M7---2 1,565 1,565 0 0.00 0 0 0 2 630 TECH Indosterling Technomedia Tbk. --U9---2 256 240 -16 -6.25 111 700,300 168,322,800 2 631 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 121 121 0 0.00 0 0 0 1 632 TFAS Telefast Indonesia Tbk. --U9---2 161 155 -6 -3.73 6 15,200 2,356,000 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 1 100 590,000 2 635 TGRA Terregra Asia Energy Tbk. --U7---1 65 67 2 3.08 452 5,156,200 340,291,500 1 636 TIFA Tifa Finance Tbk. --U8---2 196 196 0 0.00 1 5,000 980,000 2 637 TINS Timah Tbk. --M2K--1 605 590 -15 -2.48 2,277 33,131,900 19,788,949,000 1 638 TIRA Tira Austenite Tbk --U9---2 264 278 14 5.30 12 8,800 2,450,800 2 639 TIRT Tirta Mahakam Resources Tbk --U3---1 51 54 3 5.88 2 14,700 750,300 1 640 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,275 4,960 -315 -5.97 5,852 19,074,000 97,360,160,000 1 641 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,140 3,110 -30 -0.96 28,580 263,483,700 826,608,898,000 1 642 TMAS Temas Tbk. --M7---1 102 105 3 2.94 214 4,487,700 467,642,000 1 643 TMPO Tempo Intimedia Tbk. --U9---2 152 142 -10 -6.58 7 41,100 5,836,200 2 644 TNCA Trimuda Nuansa Citra Tbk. --U7---2 188 189 1 0.53 1 200 37,800 2 645 TOBA Toba Bara Sejahtra Tbk. --U2---1 356 400 44 12.36 12 174,000 66,359,200 1 646 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 8 509,100 25,455,000 1 647 TOTL Total Bangun Persada Tbk. --M6---1 308 296 -12 -3.90 1,207 12,482,800 3,721,699,000 1 648 TOTO Surya Toto Indonesia Tbk. --U3---2 220 220 0 0.00 10 11,600 2,575,000 2 649 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,015 1,005 -10 -0.99 8,292 93,408,200 94,443,211,000 1 650 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,075 6,950 -125 -1.77 1,128 2,266,300 15,929,007,500 2 651 TPMA Trans Power Marine Tbk. --U7---2 274 276 2 0.73 10 5,200 1,349,400 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---1 127 126 -1 -0.79 1 100 12,600 1 655 TRIN Perintis Triniti Properti Tbk. --U6---2 278 286 8 2.88 4,483 64,164,400 18,295,742,800 2 656 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 657 TRIS Trisula International Tbk. --U4---2 250 234 -16 -6.40 6 1,000 237,000 2 658 TRST Trias Sentosa Tbk. --U3---1 398 398 0 0.00 0 0 0 1 659 TRUK Guna Timur Raya Tbk. --U7---2 104 106 2 1.92 434 11,581,200 1,232,382,800 2 660 TRUS Trust Finance Indonesia Tbk --U8---2 350 350 0 0.00 1 100 35,000 2 661 TSPC Tempo Scan Pacific Tbk. --U5---1 1,320 1,340 20 1.52 67 62,200 82,502,000 1 662 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,760 2,800 40 1.45 11 16,600 46,202,000 2 663 TURI Tunas Ridean Tbk. --U9---1 1,410 1,410 0 0.00 1 100 141,000 1 664 UCID Uni-Charm Indonesia Tbk. --U4---1 1,490 1,490 0 0.00 449 416,400 615,199,000 1 665 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,675 1,645 -30 -1.79 445 656,800 1,071,075,500 1 666 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,000 3,250 250 8.33 1 100 325,000 1 667 UNIT Nusantara Inti Corpora Tbk --U4---2 162 151 -11 -6.79 12 13,000 1,970,200 2 668 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 60 56 -4 -6.67 75 261,400 14,771,000 1 669 UNTR United Tractors Tbk. --M9BX-1 17,775 17,225 -550 -3.09 4,187 3,804,400 66,273,352,500 1 670 UNVR Unilever Indonesia Tbk. --M5BX-1 8,300 8,200 -100 -1.20 7,789 15,919,600 131,027,307,500 1 671 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,665 1,650 -15 -0.90 23 164,700 274,076,500 2 672 VICO Victoria Investama Tbk. --U8---1 88 91 3 3.41 10 86,000 7,926,300 1 673 VINS Victoria Insurance Tbk. --U8---2 110 108 -2 -1.82 20 61,300 6,761,000 2 674 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 5 1,400 70,000 1 675 VOKS Voksel Electric Tbk. --U4---1 236 220 -16 -6.78 179 486,600 108,118,600 1 676 VRNA Verena Multi Finance Tbk. --U8---2 107 100 -7 -6.54 5 9,200 922,300 2 677 WAPO Wahana Pronatural Tbk. --U9---2 66 72 6 9.09 16 16,700 1,172,100 2 678 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 199 186 -13 -6.53 1,891 28,417,200 5,432,114,200 1 679 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 101 99 -2 -1.98 223 1,137,400 113,093,400 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---1 141 140 -1 -0.71 269 4,334,700 612,354,700 1 682 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,375 1,285 -90 -6.55 7,495 55,844,900 73,495,412,000 1 683 WINS Wintermar Offshore Marine Tbk. --U7---1 89 89 0 0.00 24 142,900 12,166,700 1 684 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 204 198 -6 -2.94 67 174,100 34,522,700 1 685 WOOD Integra Indocabinet Tbk. --M5K--1 334 336 2 0.60 2,361 52,502,100 17,125,415,200 1 686 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 0 0.00 48 3,314,800 165,740,200 2 687 WSBP Waskita Beton Precast Tbk. XDM3K--1 179 172 -7 -3.91 3,225 61,309,100 10,722,419,300 1 688 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 780 740 -40 -5.13 5,723 62,779,200 47,369,390,500 1 689 WTON Wijaya Karya Beton Tbk. --M3K--1 290 276 -14 -4.83 1,730 23,102,400 6,565,349,600 1 690 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 28 36,400 1,820,000 2 691 YPAS Yanaprima Hastapersada Tbk --U3---2 535 585 50 9.35 1 100 58,500 2 692 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 190 196 6 3.16 3 700 134,400 2 693 ZBRA Zebra Nusantara Tbk --U9---2 50 50 0 0.00 23 121,100 6,059,300 2 694 ZINC Kapuas Prima Coal Tbk. --U2---2 162 155 -7 -4.32 1,102 78,738,100 12,536,669,800 2 695 ZONE Mega Perintis Tbk. --U4---2 408 412 4 0.98 38 109,400 44,833,400 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------