STOCK QUOTATION ------------------- DATE : Thursday, 11 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 8,600 8,550 -50 -0.58 1,526 2,373,900 20,280,792,500 1 2 ABBA Mahaka Media Tbk. --U9---2 51 50 -1 -1.96 187 3,235,100 163,410,800 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 1,495 1,470 -25 -1.67 2,930 8,911,000 13,192,423,500 1 6 ACST Acset Indonusa Tbk. --U6---1 272 260 -12 -4.41 252 1,815,800 479,037,200 1 7 ADES Akasha Wira International Tbk. --U5---2 855 860 5 0.58 53 65,500 55,583,500 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 640 605 -35 -5.47 2,692 32,013,300 19,752,319,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,175 6,950 -225 -3.14 366 338,700 2,354,695,000 1 10 ADMG Polychem Indonesia Tbk --U3---1 100 99 -1 -1.00 50 423,900 42,104,200 1 11 ADRO Adaro Energy Tbk. XDM2BX-1 1,100 1,070 -30 -2.73 5,885 31,930,900 34,442,017,500 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 490 490 0 0.00 0 0 0 2 13 AGII Aneka Gas Industri Tbk. --M3---1 494 490 -4 -0.81 39 20,300 9,951,200 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 128 125 -3 -2.34 400 7,215,700 913,299,100 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 104 103 -1 -0.96 17 53,900 5,536,000 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 0 0.00 2 1,100 55,000 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---2 370 352 -18 -4.86 1 100 35,200 2 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,350 2,310 -40 -1.70 2,280 18,203,400 41,571,196,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 240 236 -4 -1.67 329 573,800 164,543,800 2 23 ALDO Alkindo Naratama Tbk. --U3---2 396 396 0 0.00 0 0 0 2 24 ALKA Alakasa Industrindo Tbk --U3---2 388 388 0 0.00 0 0 0 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 238 222 -16 -6.72 7 4,800 1,140,000 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 384 358 -26 -6.77 5 2,800 1,007,800 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 290 274 -16 -5.52 7 5,300 1,472,200 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 199 199 0 0.00 30 288,700 57,456,400 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 330 334 4 1.21 66 169,600 56,488,200 2 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,950 2,950 0 0.00 1 100 295,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 396 398 2 0.51 3 500 200,400 2 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,975 1,980 5 0.25 2 200 395,500 2 33 AMRT Sumber Alfaria Trijaya Tbk. XDM9---1 840 830 -10 -1.19 44 33,000 27,673,000 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 3 1,500 75,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 520 484 -36 -6.92 8 3,900 1,891,200 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 595 580 -15 -2.52 5,592 73,061,000 42,711,715,000 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 130 121 -9 -6.92 39 357,000 43,694,700 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 990 975 -15 -1.52 4,137 20,939,500 20,584,899,500 2 39 APII Arita Prima Indonesia Tbk. --U9---2 214 214 0 0.00 0 0 0 2 40 APLI Asiaplast Industries Tbk. --U3---1 130 125 -5 -3.85 11 67,800 8,514,800 1 41 APLN Agung Podomoro Land Tbk. --M6K--1 117 115 -2 -1.71 911 20,229,800 2,360,824,300 1 42 ARGO Argo Pantes Tbk --U4---2 825 825 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. --U2---2 640 640 0 0.00 2 5,100 3,264,000 2 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,055 985 -70 -6.64 3 1,500 1,477,500 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 49 272,000 105,332,000 1 47 ARTA Arthavest Tbk --U9---2 356 338 -18 -5.06 1 100 33,800 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 1,015 1,185 170 16.75 308 630,400 701,432,500 2 50 ASBI Asuransi Bintang Tbk. --U8---2 380 354 -26 -6.84 20 116,800 43,745,200 2 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 1,020 20 2.00 1 100 102,000 1 52 ASGR Astra Graphia Tbk. --U9---1 745 745 0 0.00 186 1,956,900 1,455,174,500 1 53 ASII Astra International Tbk. --M4BX-1 4,850 4,700 -150 -3.09 8,923 53,920,100 255,093,633,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 150 140 -10 -6.67 50 267,300 38,449,400 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,075 1,070 -5 -0.47 14 11,200 11,961,500 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 505 505 0 0.00 328 9,672,700 4,928,890,000 2 57 ASRI Alam Sutera Realty Tbk. --M6---1 134 128 -6 -4.48 2,019 56,017,300 7,313,785,300 1 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,920 1,800 -120 -6.25 1 100 180,000 2 59 ASSA Adi Sarana Armada Tbk. --M7K--1 420 416 -4 -0.95 433 6,559,900 2,731,043,400 1 60 ATIC Anabatic Technologies Tbk. --U9---1 785 770 -15 -1.91 4 4,800 3,697,500 1 61 AUTO Astra Otoparts Tbk. --M4---1 905 890 -15 -1.66 312 1,080,500 975,254,500 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 0 0.00 5 4,400 220,000 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 2 10,200 510,000 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 414 414 0 0.00 22 106,100 43,877,600 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 54 57 3 5.56 259 2,473,200 149,520,000 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 935 930 -5 -0.53 3 1,200 1,116,000 2 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 0 0.00 0 0 0 1 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 6 3,000 150,000 2 69 BATA Sepatu Bata Tbk. --U4---1 575 570 -5 -0.87 4 22,100 12,597,500 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 29,000 28,400 -600 -2.07 13,057 17,037,500 487,017,572,500 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 73 73 0 0.00 15 37,400 2,736,100 2 73 BBKP Bank Bukopin Tbk. --M8---1 165 169 4 2.42 4,643 120,136,900 20,710,169,800 1 74 BBLD Buana Finance Tbk. --U8---2 420 426 6 1.43 4 3,100 1,218,600 2 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,090 1,090 0 0.00 38 900,000 978,454,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,520 4,210 -310 -6.86 33,440 222,042,700 951,872,493,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,030 2,970 -60 -1.98 39,655 372,347,500 1,117,386,367,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 0 0.00 0 0 0 1 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 155 151 -4 -2.58 952 18,806,500 2,884,026,100 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,090 1,025 -65 -5.96 15,753 208,825,800 220,479,377,000 1 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 224 220 -4 -1.79 17 233,300 51,326,400 1 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 167 166 -1 -0.60 53 881,700 145,817,400 1 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 450 0 0.00 0 0 0 2 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 0 0.00 2 20,100 1,005,000 2 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,860 2,770 -90 -3.15 809 2,002,700 5,566,619,000 1 86 BEEF Estika Tata Tiara Tbk. --M1---2 238 226 -12 -5.04 702 4,134,100 931,540,800 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 9 19,900 995,000 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---2 240 240 0 0.00 221 2,294,200 545,434,800 2 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 115 115 0 0.00 1,054 22,897,800 2,656,544,700 1 91 BFIN BFI Finance Indonesia Tbk. --M8---1 310 314 4 1.29 115 500,700 154,712,800 1 92 BGTG Bank Ganesha Tbk. --U8---2 52 50 -2 -3.85 128 3,329,300 167,563,100 2 93 BHAT Bhakti Multi Artha Tbk. --U8---2 402 400 -2 -0.50 2,228 107,395,100 43,025,869,600 2 94 BHIT MNC Investama Tbk. --M9---1 50 50 0 0.00 15 591,800 29,590,000 1 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 208 2 0.97 2 800 155,200 2 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 0 0.00 1 20,000 1,000,000 2 97 BINA Bank Ina Perdana Tbk. --U8---1 985 995 10 1.02 8 8,400 8,311,500 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 16 176,100 8,805,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 1 8,900 445,000 2 100 BIRD Blue Bird Tbk. --M7---1 1,280 1,255 -25 -1.95 886 2,573,700 3,146,945,500 1 101 BISI BISI International Tbk. --U1---1 890 900 10 1.12 14 13,600 12,126,500 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 790 775 -15 -1.90 1,164 4,978,700 3,873,949,500 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 500 500 0 0.00 1,759 7,477,900 3,746,489,800 1 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 0 0.00 3 6,800 340,000 2 105 BKSL Sentul City Tbk. --U6K--1 52 51 -1 -1.92 1,520 170,231,500 8,936,094,400 1 106 BKSW Bank QNB Indonesia Tbk. --U8---2 69 68 -1 -1.45 6 1,300 91,600 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---2 500 500 0 0.00 109 102,000 51,113,200 2 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 262 250 -12 -4.58 13 4,100 1,036,200 2 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,910 4,690 -220 -4.48 22,309 182,391,900 857,687,457,000 1 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 53 1 1.92 13 10,100 532,800 1 113 BMTR Global Mediacom Tbk. --M9K--1 204 190 -14 -6.86 3,999 121,462,200 23,321,928,100 1 114 BNBA Bank Bumi Arta Tbk. --U8---1 290 288 -2 -0.69 3 55,000 15,840,000 1 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 5 33,400 1,670,000 2 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 740 720 -20 -2.70 765 8,282,400 5,963,449,500 1 117 BNII Bank Maybank Indonesia Tbk. --U8---1 161 162 1 0.62 63 283,000 45,107,000 1 118 BNLI Bank Permata Tbk. --M8K--1 1,260 1,265 5 0.40 984 47,013,400 59,474,581,000 1 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,530 1,530 0 0.00 2,398 53,734,000 81,905,001,500 2 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 168 168 0 0.00 13 3,900 659,400 2 121 BOLT Garuda Metalindo Tbk. --U4---2 800 800 0 0.00 1 100 80,000 2 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 77 80 3 3.90 2,501 37,859,000 3,214,736,800 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 75 80 5 6.67 16 38,100 2,898,600 1 126 BRAM Indo Kordsa Tbk. --U4---1 4,980 6,225 1,245 25.00 1 100 622,500 1 127 BRIS Bank BRIsyariah Tbk. --M8---1 302 294 -8 -2.65 2,666 24,136,600 7,196,191,600 1 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 22 6,019,300 300,965,000 2 129 BRNA Berlina Tbk. --U3---2 1,400 1,400 0 0.00 0 0 0 2 130 BRPT Barito Pacific Tbk. --M3XX-1 1,200 1,225 25 2.08 5,844 53,244,400 65,025,365,000 1 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 755 740 -15 -1.99 5,466 105,586,100 78,966,707,500 1 132 BSIM Bank Sinarmas Tbk. --U8---1 468 484 16 3.42 3 500 242,000 1 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,350 1,480 130 9.63 76 30,600 41,486,500 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---2 156 160 4 2.56 9 72,800 11,791,600 2 138 BTPN Bank BTPN Tbk. --U8---1 2,150 2,120 -30 -1.40 87 114,200 241,368,000 1 139 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,000 3,130 130 4.33 6,960 11,675,900 35,883,593,000 1 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 88 0 0.00 50 342,400 30,209,300 1 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 835 835 0 0.00 0 0 0 2 142 BULL Buana Lintas Lautan Tbk. --M7---1 228 218 -10 -4.39 2,665 104,812,800 23,510,233,000 1 143 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 228 72,794,900 3,639,745,000 2 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 61 60 -1 -1.64 8 8,900 539,100 2 145 BVIC Bank Victoria International Tbk. --U8---1 70 70 0 0.00 185 100,500 6,798,500 1 146 BWPT Eagle High Plantations Tbk. --U1---1 93 87 -6 -6.45 1,240 53,973,200 4,796,216,100 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 50 0 0.00 24 82,600 4,130,000 2 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 230 216 -14 -6.09 167 812,600 177,751,800 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---2 304 304 0 0.00 657 4,101,700 1,250,351,800 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 0 0.00 11 36,900 1,845,000 1 153 CASA Capital Financial Indonesia Tbk. --U8---2 370 362 -8 -2.16 32 170,700 61,537,400 2 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 472 470 -2 -0.42 751 4,512,700 2,132,552,200 3 155 CASS Cardig Aero Services Tbk. --U7---2 170 228 58 34.12 14,056 184,223,600 38,160,481,000 2 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 188 190 2 1.06 1,995 10,911,100 2,102,922,300 2 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 246 248 2 0.81 64 494,800 120,913,800 2 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,715 1,785 70 4.08 84 121,500 214,269,500 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 61 61 0 0.00 591 14,876,600 927,795,100 2 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 190 195 5 2.63 43 243,900 45,484,700 1 161 CINT Chitose Internasional Tbk. --U5---2 262 258 -4 -1.53 11 65,200 16,990,000 2 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 1,800 0 0.00 1 500 900,000 2 163 CITY Natura City Developments Tbk. --U6---1 53 53 0 0.00 8 5,800 303,300 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--1 454 456 2 0.44 880 7,052,600 3,199,774,000 1 167 CLPI Colorpak Indonesia Tbk. --U9---2 685 670 -15 -2.19 15 20,800 13,965,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,575 1,495 -80 -5.08 7 800 1,194,000 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 0 0 0 1 171 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 250 0 0.00 0 0 0 2 172 CNTX Century Textile Industry Tbk. --U4---2 260 258 -2 -0.77 2 24,800 6,398,400 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 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,575 5,600 25 0.45 3,812 8,695,500 49,082,830,000 1 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 3 1,700 85,000 2 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 3 3,400 170,000 1 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 366 368 2 0.55 5 1,200 443,400 1 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 957 534,600 26,730,000 2 180 CSMI Cipta Selera Murni Tbk. --U9---2 190 189 -1 -0.53 3 149,800 28,312,200 2 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 222 270 48 21.62 3,152 21,026,300 5,537,726,400 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-1 680 655 -25 -3.68 3,821 64,199,400 42,990,309,500 1 184 CTTH Citatah Tbk. --U2---2 50 50 0 0.00 2 1,300 65,000 2 185 DADA Diamond Citra Propertindo Tbk. --U6---2 185 173 -12 -6.49 5,213 60,363,300 10,661,513,100 2 186 DART Duta Anggada Realty Tbk. --U6---1 272 288 16 5.88 22 23,400 5,965,000 1 187 DAYA Duta Intidaya Tbk. --U9---2 560 560 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. --U7---2 101 96 -5 -4.95 427 3,068,700 296,959,100 2 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,820 1,810 -10 -0.55 2 3,500 6,343,500 2 190 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 5 203,300 10,165,000 1 191 DFAM Dafam Property Indonesia Tbk. --U9---2 350 348 -2 -0.57 1 100 34,800 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 8 2,400 120,000 1 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,705 1,705 0 0.00 0 0 0 2 194 DILD Intiland Development Tbk. --U6---1 214 216 2 0.93 69 73,200 15,674,400 1 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,500 1,415 -85 -5.67 567 2,978,300 4,300,780,500 2 196 DKFT Central Omega Resources Tbk. --M2---2 95 94 -1 -1.05 247 2,600,200 240,642,400 2 197 DLTA Delta Djakarta Tbk. --U5---1 4,900 5,000 100 2.04 16 2,500 12,188,000 1 198 DMAS Puradelta Lestari Tbk. --M6K--1 166 167 1 0.60 2,214 84,016,000 14,074,151,500 1 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 135 126 -9 -6.67 1,940 17,936,100 2,323,085,400 2 200 DMND Diamond Food Indonesia Tbk. --U5---1 990 975 -15 -1.52 32 13,400 13,213,500 1 201 DNAR Bank Oke Indonesia Tbk. --U8---1 120 120 0 0.00 0 0 0 1 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,190 -110 -3.33 22 261,600 820,101,000 2 203 DOID Delta Dunia Makmur Tbk. --M2---1 142 133 -9 -6.34 1,160 30,713,000 4,129,917,000 1 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 274 278 4 1.46 16 3,700 982,400 1 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 97 91 -6 -6.19 25 29,300 2,727,000 1 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 70 72 2 2.86 69 121,800 8,620,900 1 207 DSNG Dharma Satya Nusantara Tbk. XDM1---1 368 366 -2 -0.54 55 1,007,900 370,863,400 1 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,150 18,950 -200 -1.04 3 300 5,552,500 1 209 DUCK Jaya Bersama Indo Tbk. --U9---1 565 530 -35 -6.19 206 1,389,700 744,495,500 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 2,190 2,200 10 0.46 16 5,600 12,177,000 1 212 DWGL Dwi Guna Laksana Tbk. --U9---2 238 230 -8 -3.36 10 81,200 18,679,600 2 213 DYAN Dyandra Media International Tbk. --M9---1 53 53 0 0.00 64 970,500 51,040,400 1 214 EAST Eastparc Hotel Tbk. --M9---2 53 54 1 1.89 44 532,800 28,896,000 2 215 ECII Electronic City Indonesia Tbk. --U9---2 655 655 0 0.00 8 13,600 8,905,000 2 216 EKAD Ekadharma International Tbk. --U3---1 1,000 990 -10 -1.00 182 318,400 316,019,500 1 217 ELSA Elnusa Tbk. --M2K--1 230 222 -8 -3.48 2,116 46,725,000 10,555,397,200 1 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 4 1,100 55,000 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 4,790 -110 -2.24 1 100 479,000 1 221 ENRG Energi Mega Persada Tbk. --U2---2 53 53 0 0.00 585 51,286,300 2,670,255,300 2 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 87 87 0 0.00 2,170 46,601,600 3,973,172,300 2 223 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,905 1,800 -105 -5.51 22 112,600 202,901,500 2 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,290 1,240 -50 -3.88 2,819 9,619,200 12,199,629,500 1 225 ERTX Eratex Djaja Tbk. --U4---2 130 129 -1 -0.77 5 700 88,300 2 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 167 165 -2 -1.20 5 4,100 680,800 2 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 161 158 -3 -1.86 129 1,734,500 273,724,300 1 228 ESTA Esta Multi Usaha Tbk. --U9---2 91 91 0 0.00 60 425,100 37,949,700 2 229 ESTI Ever Shine Tex Tbk. --U4---1 51 51 0 0.00 14 119,200 5,961,000 1 230 ETWA Eterindo Wahanatama Tbk --U3---1 85 86 1 1.18 10 125,900 11,007,000 1 231 EXCL XL Axiata Tbk. XDM7BX-1 2,640 2,550 -90 -3.41 3,848 11,626,200 29,963,862,000 1 232 FAST Fast Food Indonesia Tbk. --U9---2 955 930 -25 -2.62 142 397,000 371,875,000 2 233 FASW Fajar Surya Wisesa Tbk. --U3---1 7,000 7,200 200 2.86 3 500 3,575,000 1 234 FILM MD Pictures Tbk. --U9---1 206 192 -14 -6.80 420 3,959,700 773,911,300 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---2 112 117 5 4.46 2,362 13,667,000 1,593,601,500 2 237 FISH FKS Multi Agro Tbk. --U9---2 2,860 2,840 -20 -0.70 1 100 284,000 2 238 FITT Hotel Fitra International Tbk. --U9---2 54 54 0 0.00 9 1,800 95,600 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---2 119 118 -1 -0.84 808 4,783,800 623,884,100 2 241 FORU Fortune Indonesia Tbk --U9---2 75 75 0 0.00 0 0 0 2 242 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 0 0.00 4 82,300 4,115,000 1 243 FPNI Lotte Chemical Titan Tbk. --U3---2 93 90 -3 -3.23 65 364,200 33,431,900 2 244 FREN Smartfren Telecom Tbk. --U7---1 106 100 -6 -5.66 3,183 89,277,600 9,057,799,800 1 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 109 108 -1 -0.92 2 500 54,000 2 246 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 40 52,000 2,600,000 1 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 56 61 5 8.93 884 9,836,200 638,469,600 2 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,450 1,495 45 3.10 1 200 299,000 1 249 GEMA Gema Grahasarana Tbk. --U9---2 360 358 -2 -0.56 28 65,500 23,295,400 2 250 GEMS Golden Energy Mines Tbk. --U2---1 2,550 2,550 0 0.00 0 0 0 1 251 GGRM Gudang Garam Tbk. --M5B3-1 47,300 46,875 -425 -0.90 3,246 1,047,500 49,141,557,500 1 252 GGRP Gunung Raja Paksi Tbk. --U3---2 270 270 0 0.00 3 5,200 1,402,200 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--1 274 284 10 3.65 4,625 72,332,800 20,329,124,200 1 255 GJTL Gajah Tunggal Tbk. --M4---1 400 386 -14 -3.50 488 3,052,000 1,187,407,600 1 256 GLOB Global Teleshop Tbk. --U9---2 195 184 -11 -5.64 8 7,800 1,474,600 2 257 GLVA Galva Technologies Tbk. --U9---2 290 294 4 1.38 59 162,600 47,744,400 2 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 89 85 -4 -4.49 446 10,553,200 900,847,000 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---2 182 182 0 0.00 4 1,100 201,500 2 261 GOLL Golden Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 262 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,320 1,310 -10 -0.76 158 237,100 309,664,000 1 263 GPRA Perdana Gapuraprima Tbk. --U6---1 51 50 -1 -1.96 72 2,662,100 133,117,100 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 99 99 0 0.00 0 0 0 2 266 GTBO Garda Tujuh Buana Tbk --U2---2 79 79 0 0.00 2 200 15,600 2 267 GWSA Greenwood Sejahtera Tbk. --U6---1 87 87 0 0.00 22 197,600 16,995,400 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---1 520 520 0 0.00 2 200 104,500 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 3,220 3,180 -40 -1.24 181 463,400 1,477,096,000 1 274 HELI Jaya Trishindo Tbk. --U7---2 214 214 0 0.00 7 18,100 3,870,000 2 275 HERO Hero Supermarket Tbk. --U9---1 875 895 20 2.29 23 14,400 12,740,000 1 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,170 3,060 -110 -3.47 82 80,900 249,357,000 1 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 545 0 0.00 1 100 54,500 1 278 HKMU HK Metals Utama Tbk. --U9---1 80 84 4 5.00 5,872 168,246,600 13,895,724,500 1 279 HMSP H.M. Sampoerna Tbk. XDM5LK-1 1,750 1,685 -65 -3.71 8,065 42,412,200 72,334,436,000 1 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 635 655 20 3.15 2,440 35,308,100 22,696,569,000 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 58 54 -4 -6.90 67 923,200 49,859,400 1 283 HRME Menteng Heritage Realty Tbk. --U9---2 144 134 -10 -6.94 148 1,202,500 161,570,400 2 284 HRTA Hartadinata Abadi Tbk. --M5---1 238 238 0 0.00 92 179,900 41,378,800 1 285 HRUM Harum Energy Tbk. --M2K--1 1,255 1,255 0 0.00 75 114,900 143,698,500 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---2 290 310 20 6.90 1 300 93,000 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 8,650 8,600 -50 -0.58 6,012 11,516,100 99,007,470,000 1 290 ICON Island Concepts Indonesia Tbk. --U9---2 58 56 -2 -3.45 26 19,700 1,121,100 2 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 151 145 -6 -3.97 11 8,300 1,237,300 1 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 164 164 0 0.00 30 136,900 22,571,500 1 293 IFSH Ifishdeco Tbk. --U2---2 290 300 10 3.45 13 1,001,300 300,346,200 2 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 246 236 -10 -4.07 47 1,098,800 260,154,600 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 2 300 15,000 1 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 404 408 4 0.99 308 2,187,800 891,129,200 2 298 IKBI Sumi Indo Kabel Tbk. --U4---2 230 280 50 21.74 16 19,400 5,260,000 2 299 IMAS Indomobil Sukses Internasional Tbk. --M4---1 640 600 -40 -6.25 375 2,099,300 1,281,145,000 1 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 158 151 -7 -4.43 74 1,510,600 232,363,300 1 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,140 1,135 -5 -0.44 28 530,100 602,437,000 2 302 INAF Indofarma (Persero) Tbk. --U5---1 1,105 1,030 -75 -6.79 1,437 5,608,200 5,876,505,500 1 303 INAI Indal Aluminium Industry Tbk. --U3---2 340 340 0 0.00 15 6,400 2,112,400 2 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 25 2,500 125,000 2 305 INCI Intanwijaya Internasional Tbk --U3---1 372 360 -12 -3.23 6 10,300 3,602,600 1 306 INCO Vale Indonesia Tbk. --M2XX-1 2,860 2,870 10 0.35 2,820 12,413,300 35,456,509,000 1 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,150 6,100 -50 -0.81 4,948 12,513,600 76,211,247,500 1 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 81 94 13 16.05 160 966,000 86,314,000 2 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,280 2,230 -50 -2.19 20 25,900 57,971,000 1 310 INDS Indospring Tbk. --M4---1 1,950 1,900 -50 -2.56 4 6,200 11,800,000 1 311 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 2 33,600 1,680,000 2 312 INDY Indika Energy Tbk. --M2K--1 690 665 -25 -3.62 1,695 10,533,300 7,048,809,000 1 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,450 5,475 25 0.46 4,344 8,161,400 45,861,950,000 1 314 INOV Inocycle Technology Group Tbk. --M3---2 314 294 -20 -6.37 25 207,900 61,256,400 2 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 52 50 -2 -3.85 19 200,200 10,149,800 1 316 INPP Indonesian Paradise Property Tbk. CDU9---2 920 885 -35 -3.80 59 18,000 15,856,000 2 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,220 2,070 -150 -6.76 40 406,100 895,172,000 2 318 INRU Toba Pulp Lestari Tbk. --U3---2 850 850 0 0.00 0 0 0 2 319 INTA Intraco Penta Tbk. --U9---2 268 268 0 0.00 1 700 187,600 2 320 INTD Inter Delta Tbk --U9---2 244 228 -16 -6.56 4 10,700 2,440,000 2 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,900 12,225 325 2.73 3,751 3,648,200 44,500,207,500 1 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 410 384 -26 -6.34 927 7,627,100 2,962,371,000 1 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 198 197 -1 -0.51 53 337,700 66,008,700 2 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 74 76 2 2.70 35 1,120,100 83,035,800 1 325 IPTV MNC Vision Networks Tbk. --U9---1 378 382 4 1.06 12,737 14,906,300 5,697,444,400 1 326 IRRA Itama Ranoraya Tbk. --U9---2 545 535 -10 -1.83 912 5,255,600 2,796,256,500 2 327 ISAT Indosat Tbk. --M7K--1 2,230 2,230 0 0.00 8,355 31,719,200 71,541,307,000 1 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 130 125 -5 -3.85 494 7,690,700 954,102,500 1 329 ITIC Indonesian Tobacco Tbk. --U5---2 1,765 1,725 -40 -2.27 748 699,600 1,194,367,500 2 330 ITMA Sumber Energi Andalan Tbk. --U9---2 410 410 0 0.00 0 0 0 2 331 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,925 7,750 -175 -2.21 3,220 2,787,600 21,949,627,500 1 332 JAST Jasnita Telekomindo Tbk. --U7---2 127 147 20 15.75 13,829 173,505,000 26,733,631,200 2 333 JAWA Jaya Agra Wattie Tbk. --U1---1 69 66 -3 -4.35 3 2,200 148,800 1 334 JAYA Armada Berjaya Trans Tbk. --U7---2 61 62 1 1.64 234 1,562,900 105,806,700 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 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---2 238 222 -16 -6.72 9 22,500 4,995,000 2 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,145 1,160 15 1.31 7,260 72,989,200 85,252,079,000 1 342 JRPT Jaya Real Property Tbk. --M6K--1 436 436 0 0.00 77 385,800 169,048,800 1 343 JSKY Sky Energy Indonesia Tbk. --U4---1 81 83 2 2.47 415 5,385,400 432,437,700 1 344 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,900 3,760 -140 -3.59 6,449 17,171,900 65,912,540,000 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---2 770 775 5 0.65 27 198,500 152,879,500 2 347 KAEF Kimia Farma Tbk. --M5---1 1,225 1,140 -85 -6.94 3,525 13,936,500 16,209,652,500 1 348 KARW ICTSI Jasa Prima Tbk. --U7---2 51 52 1 1.96 3 10,500 546,000 2 349 KAYU Darmi Bersaudara Tbk. --U9---2 51 50 -1 -1.96 91 1,085,500 54,415,100 2 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 316 318 2 0.63 4,997 28,448,500 9,125,429,400 2 351 KBLI KMI Wire & Cable Tbk. --M4K--1 380 378 -2 -0.53 236 1,005,600 377,141,600 1 352 KBLM Kabelindo Murni Tbk. --U4---2 282 292 10 3.55 175 187,800 53,361,800 2 353 KBLV First Media Tbk. --U9---2 412 384 -28 -6.80 2 200 79,400 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---2 770 750 -20 -2.60 11 24,100 18,090,000 2 356 KEEN Kencana Energi Lestari Tbk. --M7---1 328 400 72 21.95 103 2,562,900 860,398,400 1 357 KEJU Mulia Boga Raya Tbk. --U5---2 850 845 -5 -0.59 27 86,800 73,450,000 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---1 171 175 4 2.34 2 200 34,500 1 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 158 147 -11 -6.96 475 5,912,500 889,877,100 1 361 KINO Kino Indonesia Tbk. XDM5---1 3,240 3,100 -140 -4.32 448 1,994,700 6,416,834,000 1 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 175 167 -8 -4.57 4 2,400 398,000 2 363 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 1,100 0 0.00 1 500 550,000 2 364 KKGI Resource Alam Indonesia Tbk. --U2---1 199 200 1 0.50 6 1,600 319,600 1 365 KLBF Kalbe Farma Tbk. XDM5BX-1 1,470 1,420 -50 -3.40 7,244 27,319,800 39,316,652,000 1 366 KMTR Kirana Megatara Tbk. --U3---2 248 248 0 0.00 18 44,300 10,577,800 2 367 KOBX Kobexindo Tractors Tbk. --U9---1 91 90 -1 -1.10 85 441,300 40,931,700 1 368 KOIN Kokoh Inti Arebama Tbk --U9---2 100 100 0 0.00 0 0 0 2 369 KONI Perdana Bangun Pusaka Tbk --U9---2 458 510 52 11.35 4 500 259,000 2 370 KOPI Mitra Energi Persada Tbk. --U7---2 550 550 0 0.00 7 12,400 6,819,500 2 371 KOTA DMS Propertindo Tbk. --U6---1 655 650 -5 -0.76 369 9,019,000 5,862,351,000 1 372 KPAL Steadfast Marine Tbk. --U4---1 63 85 22 34.92 6,869 103,045,000 8,260,652,800 1 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 14 430,600 21,530,000 2 374 KPIG MNC Land Tbk. --M9---2 115 115 0 0.00 16,662 6,777,600 784,451,900 2 375 KRAH Grand Kartech Tbk. --U4---2 515 480 -35 -6.80 3 1,200 576,000 2 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 274 284 10 3.65 7,223 126,697,800 36,183,406,200 1 377 KREN Kresna Graha Investama Tbk. --U9---1 192 179 -13 -6.77 6,632 123,090,300 23,331,855,200 1 378 LAND Trimitra Propertindo Tbk. --U6---2 288 268 -20 -6.94 14 38,300 10,480,400 2 379 LAPD Leyand International Tbk. --U7---2 50 50 0 0.00 1 100 5,000 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---2 360 368 8 2.22 7 17,100 6,240,800 2 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 1 100 5,000 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 2,550 2,630 80 3.14 1,680 3,092,400 8,124,443,000 1 385 LION Lion Metal Works Tbk. --U3---1 246 246 0 0.00 10 349,100 86,592,000 1 386 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 0 0.00 1 100 5,000 2 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 85 84 -1 -1.18 18 23,600 1,951,700 2 388 LMSH Lionmesh Prima Tbk. --U3---2 234 234 0 0.00 0 0 0 2 389 LPCK Lippo Cikarang Tbk --U6---1 780 760 -20 -2.56 209 1,097,800 832,311,500 1 390 LPGI Lippo General Insurance Tbk. --U8---1 3,850 3,850 0 0.00 0 0 0 1 391 LPIN Multi Prima Sejahtera Tbk --U4---2 218 204 -14 -6.42 10 8,500 1,755,800 2 392 LPKR Lippo Karawaci Tbk. --M6K--1 178 182 4 2.25 1,089 28,124,300 5,060,260,900 1 393 LPLI Star Pacific Tbk --U9---2 78 74 -4 -5.13 6 4,700 349,100 2 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,545 1,465 -80 -5.18 6,350 23,012,700 34,292,543,000 1 395 LPPS Lippo Securities Tbk. --U8---2 70 70 0 0.00 3 3,300 231,400 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--1 835 790 -45 -5.39 2,638 24,887,400 20,063,721,000 1 398 LTLS Lautan Luas Tbk. CDU9---1 490 480 -10 -2.04 231 700,900 337,245,200 1 399 LUCK Sentral Mitra Informatika Tbk. XDU9---2 304 318 14 4.61 762 2,002,500 646,174,400 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 1,000 50,000 2 402 MAIN Malindo Feedmill Tbk. --M3K--1 580 570 -10 -1.72 1,681 12,886,300 7,454,392,000 1 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 2 600 30,000 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 2,610 2,550 -60 -2.30 1,607 4,897,200 12,550,089,000 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--1 795 780 -15 -1.89 3,622 29,666,500 22,880,757,000 1 408 MARI Mahaka Radio Integra Tbk. --M9---2 114 112 -2 -1.75 36 253,700 27,490,500 2 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 456 464 8 1.75 167 2,582,500 1,190,195,200 1 410 MASA Multistrada Arah Sarana Tbk. --U4---1 460 510 50 10.87 13 60,400 29,802,000 1 411 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,050 6,050 0 0.00 1 1,000 6,050,000 1 412 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,575 1,560 -15 -0.95 81 109,100 171,526,500 2 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 328 310 -18 -5.49 255 3,546,400 1,097,396,200 1 414 MBTO Martina Berto Tbk. --U5---1 62 60 -2 -3.23 9 3,000 185,000 1 415 MCAS M Cash Integrasi Tbk. --U9---2 1,280 1,290 10 0.78 344 711,200 907,845,500 2 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 119 117 -2 -1.68 132 1,882,900 221,744,700 1 417 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 2 1,100 55,000 1 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,305 1,315 10 0.77 6,807 64,132,300 84,618,953,500 2 419 MDKI Emdeki Utama Tbk. --U3---2 147 137 -10 -6.80 45 94,200 12,988,700 2 420 MDLN Modernland Realty Tbk. --M6---1 76 71 -5 -6.58 1,281 83,569,100 6,094,680,100 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--1 480 470 -10 -2.08 3,049 52,480,000 24,739,161,200 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 2,630 -10 -0.38 95 39,800 106,343,000 2 425 META Nusantara Infrastructure Tbk. --U7---1 107 111 4 3.74 47 653,000 72,026,400 1 426 MFIN Mandala Multifinance Tbk. --U8---2 840 785 -55 -6.55 32 124,500 100,566,000 2 427 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 480 480 0 0.00 0 0 0 2 428 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 429 MGRO Mahkota Group Tbk. --M1K--1 710 695 -15 -2.11 455 10,401,800 7,346,461,500 1 430 MICE Multi Indocitra Tbk. --U9---2 292 304 12 4.11 31 47,600 13,962,600 2 431 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,440 1,440 0 0.00 1 200 288,000 2 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,460 2,450 -10 -0.41 1,178 7,872,600 19,194,726,000 1 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 1 5,000 250,000 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 0 0 0 2 437 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 15,850 0 0.00 0 0 0 2 438 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,725 10,650 -75 -0.70 111 45,000 480,245,000 1 439 MLIA Mulia Industrindo Tbk --U3---2 515 505 -10 -1.94 338 8,053,200 4,071,680,300 2 440 MLPL Multipolar Tbk. --M9---1 58 55 -3 -5.17 236 7,769,000 428,196,400 1 441 MLPT Multipolar Technology Tbk. --U9---1 1,260 1,175 -85 -6.75 41 28,500 33,487,500 1 442 MMLP Mega Manunggal Property Tbk. --M6---2 155 159 4 2.58 52 1,436,800 225,897,000 2 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 945 955 10 1.06 8,982 111,159,600 105,937,883,000 1 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,140 1,100 -40 -3.51 36 85,800 93,101,000 2 445 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 498 490 -8 -1.61 614 2,013,200 1,002,460,300 1 446 MPOW Megapower Makmur Tbk. --U7---2 58 62 4 6.90 97 517,900 30,430,300 2 447 MPPA Matahari Putra Prima Tbk. --U9---1 120 120 0 0.00 83 1,148,100 136,841,000 1 448 MPRO Maha Properti Indonesia Tbk. --U6---2 710 710 0 0.00 0 0 0 2 449 MRAT Mustika Ratu Tbk. --U5---1 139 144 5 3.60 41 295,400 39,316,600 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---1 302 300 -2 -0.66 24 166,900 50,076,200 1 452 MSKY MNC Sky Vision Tbk. --U9---1 1,185 1,105 -80 -6.75 2 2,500 2,762,500 1 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,435 1,405 -30 -2.09 237 765,900 1,084,267,000 1 454 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 455 MTLA Metropolitan Land Tbk. --U6---1 382 382 0 0.00 2 600 229,200 1 456 MTPS Meta Epsi Tbk. --U7---2 153 143 -10 -6.54 24 21,200 3,087,400 2 457 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 0 0 0 2 458 MTSM Metro Realty Tbk. --U6---2 214 214 0 0.00 2 200 42,800 2 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 51 50 -1 -1.96 4 9,500 475,200 2 460 MYOH Samindo Resources Tbk. --U2---1 1,080 1,075 -5 -0.46 59 177,600 190,263,500 1 461 MYOR Mayora Indah Tbk. --M5KB-1 2,270 2,300 30 1.32 675 1,183,500 2,689,108,000 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 53 54 1 1.89 3 2,100 113,000 1 465 NASA Ayana Land International Tbk. --U9---2 202 192 -10 -4.95 14 6,300 1,197,700 2 466 NATO Nusantara Properti Internasional Tbk. --U9---2 324 302 -22 -6.79 65 523,800 158,297,600 2 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 140 141 1 0.71 37 17,300 2,308,500 2 468 NFCX NFC Indonesia Tbk. --U9---2 1,350 1,380 30 2.22 154 296,300 424,019,500 2 469 NICK Charnic Capital Tbk. --U9---2 324 320 -4 -1.23 1 5,000 1,600,000 2 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 520 484 -36 -6.92 1,199 5,713,200 2,783,792,100 1 471 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 472 NIRO City Retail Developments Tbk. --U6---2 131 140 9 6.87 6 3,500 480,700 2 473 NISP Bank OCBC NISP Tbk. --U8---1 715 715 0 0.00 9 17,700 12,655,500 1 474 NOBU Bank Nationalnobu Tbk. --U8---1 800 800 0 0.00 0 0 0 1 475 NRCA Nusa Raya Cipta Tbk. --U6---1 360 358 -2 -0.56 41 652,600 234,447,600 1 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 1 1,000 50,000 2 477 NZIA Nusantara Almazia Tbk. XDU6---1 170 172 2 1.18 15 22,700 3,846,000 1 478 OASA Protech Mitra Perkasa Tbk. --U7---2 360 340 -20 -5.56 3 3,400 1,166,000 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 72 97 25 34.72 1,948 34,215,600 3,040,925,500 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---2 100 100 0 0.00 127 675,300 67,376,300 2 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 2 1,100 55,000 1 484 PALM Provident Agro Tbk. --U1---2 199 200 1 0.50 9 11,100 2,219,500 2 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 85 80 -5 -5.88 91 2,253,800 180,611,700 1 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 65 70 5 7.69 13 19,900 1,363,100 2 487 PANR Panorama Sentrawisata Tbk. --U9---1 99 97 -2 -2.02 250 2,882,600 273,255,900 1 488 PANS Panin Sekuritas Tbk. --U8---1 875 865 -10 -1.14 33 94,600 81,893,000 1 489 PBID Panca Budi Idaman Tbk. CDU3---1 960 950 -10 -1.04 126 460,400 438,519,000 1 490 PBRX Pan Brothers Tbk. --M4---1 250 252 2 0.80 33 146,000 35,989,000 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---2 212 216 4 1.89 4 600 129,600 2 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 410 450 40 9.76 7 5,200 2,144,000 2 494 PEGE Panca Global Kapital Tbk. --U9---2 139 130 -9 -6.47 42 47,700 6,260,900 2 495 PEHA Phapros Tbk. --U5---1 1,120 1,045 -75 -6.70 21 16,500 17,295,500 1 496 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,040 1,030 -10 -0.96 7,570 206,158,300 213,614,437,500 1 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 87 89 2 2.30 3 1,200 107,000 3 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 282 264 -18 -6.38 7 5,200 1,373,000 2 499 PICO Pelangi Indah Canindo Tbk --U3---2 292 288 -4 -1.37 400 1,779,000 502,036,200 2 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 500 496 -4 -0.80 88 347,400 170,281,000 1 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 4 130,500 6,525,000 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 2,350 2,350 0 0.00 5 11,500 27,025,000 1 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 127 125 -2 -1.57 5 45,000 5,625,400 2 505 PNBN Bank Pan Indonesia Tbk --M8K--1 805 770 -35 -4.35 564 2,933,300 2,285,096,500 1 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 2 400 20,000 1 507 PNIN Paninvest Tbk. --U8---1 785 785 0 0.00 22 20,800 16,578,500 1 508 PNLF Panin Financial Tbk. --M8K--1 184 180 -4 -2.17 1,055 16,261,800 2,960,147,800 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 44 247,500 13,662,200 2 511 POLI Pollux Investasi Internasional Tbk. --U6---2 935 920 -15 -1.60 89 33,200 29,783,000 2 512 POLL Pollux Properti Indonesia Tbk. --U6---1 7,000 6,925 -75 -1.07 596 186,900 1,240,567,500 1 513 POLU Golden Flower Tbk. --U4---2 800 800 0 0.00 0 0 0 2 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 0 0.00 5 522,000 26,100,000 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---2 630 630 0 0.00 0 0 0 2 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 0 0 0 2 518 POWR Cikarang Listrindo Tbk. --M7---2 650 640 -10 -1.54 196 2,201,400 1,417,249,000 2 519 PPRE PP Presisi Tbk. --U7---1 196 183 -13 -6.63 636 8,103,000 1,503,642,700 1 520 PPRO PP Properti Tbk. CDU6K--1 50 50 0 0.00 1,795 107,043,500 5,353,539,300 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 3,170 3,150 -20 -0.63 16 3,700 11,565,000 1 523 PRIM Royal Prima Tbk. --U9---2 266 280 14 5.26 6 800 221,200 2 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 188 187 -1 -0.53 1,037 14,144,500 2,653,753,500 2 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 114 111 -3 -2.63 3 4,500 499,800 2 526 PSGO Palma Serasih Tbk. --U1---2 100 93 -7 -7.00 61 493,600 46,068,300 2 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 0 0.00 0 0 0 2 528 PSSI Pelita Samudera Shipping Tbk. CDU7---1 166 169 3 1.81 93 5,984,700 1,005,405,800 1 529 PTBA Bukit Asam Tbk. --M2BX-1 2,370 2,280 -90 -3.80 17,463 115,570,200 268,071,891,000 1 530 PTIS Indo Straits Tbk. --U7---1 191 189 -2 -1.05 11 7,100 1,385,200 1 531 PTPP PP (Persero) Tbk. CDM6XX-1 890 845 -45 -5.06 5,741 73,106,400 63,111,981,500 1 532 PTPW Pratama Widya Tbk. --U7---2 930 925 -5 -0.54 260 1,672,600 1,557,052,500 2 533 PTRO Petrosea Tbk. --M2---1 1,270 1,280 10 0.79 328 866,500 1,119,207,500 1 534 PTSN Sat Nusapersada Tbk --M4---1 171 186 15 8.77 899 8,033,200 1,453,647,200 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---1 224 258 34 15.18 9 3,600 836,200 1 537 PURA Putra Rajawali Kencana Tbk. --U7---2 74 75 1 1.35 47,549 72,065,000 5,353,375,300 2 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 97 94 -3 -3.09 373 3,597,700 335,830,400 1 539 PWON Pakuwon Jati Tbk. --M6B3-1 432 434 2 0.46 9,094 189,810,300 82,858,928,200 1 540 PYFA Pyridam Farma Tbk --U5---2 610 575 -35 -5.74 155 533,900 312,258,500 2 541 PZZA Sarimelati Kencana Tbk. --U9---1 830 800 -30 -3.61 209 409,700 334,735,000 1 542 RAJA Rukun Raharja Tbk. --M7---1 103 99 -4 -3.88 552 2,939,100 292,018,600 1 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 595 580 -15 -2.52 2,816 17,873,900 10,353,662,000 1 544 RANC Supra Boga Lestari Tbk. --U9---1 382 382 0 0.00 0 0 0 1 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 0 0 0 1 546 RDTX Roda Vivatex Tbk --U6---1 5,350 5,000 -350 -6.54 2 2,000 10,000,000 1 547 REAL Repower Asia Indonesia Tbk. --U6---2 55 56 1 1.82 603 26,475,700 1,460,004,100 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 98 -2 -2.00 17 55,500 5,457,800 1 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 200 199 -1 -0.50 6 18,200 3,638,200 2 551 RIMO Rimo International Lestari Tbk --U6---2 50 50 0 0.00 0 0 0 2 552 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 424 428 4 0.94 247 422,200 179,652,800 2 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 240 240 0 0.00 2 4,600 1,104,000 1 554 RODA Pikko Land Development Tbk. --U6---2 50 50 0 0.00 12 230,500 11,525,500 2 555 RONY Aesler Grup Internasional Tbk. --U9---2 181 181 0 0.00 2 1,300 235,300 2 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,220 1,220 0 0.00 93 1,895,000 2,302,989,500 1 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 160 165 5 3.12 11 10,600 1,756,100 2 558 SAFE Steady Safe Tbk --U7---2 190 190 0 0.00 65 295,900 56,786,400 2 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 96 93 -3 -3.12 26 210,600 19,975,700 2 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 398 394 -4 -1.01 37 116,200 46,097,400 1 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,815 1,815 0 0.00 1 600 1,089,000 2 562 SATU Kota Satu Properti Tbk. --U6---2 50 50 0 0.00 0 0 0 2 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 104 104 0 0.00 1,524 15,798,300 1,628,449,300 2 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 9,225 0 0.00 26 13,900 124,760,000 1 565 SCMA Surya Citra Media Tbk. --M9XX-1 965 940 -25 -2.59 2,160 21,317,500 20,205,706,000 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 0 0 0 2 568 SDPC Millennium Pharmacon International Tbk. --U9---1 98 97 -1 -1.02 40 580,400 53,581,700 1 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 730 780 50 6.85 98 48,000 35,015,000 1 570 SFAN Surya Fajar Capital Tbk. --U9---2 635 645 10 1.57 81 93,000 56,979,500 2 571 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,190 -10 -0.45 40 308,900 678,812,000 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---2 484 530 46 9.50 398 1,269,100 657,940,400 2 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,270 1,230 -40 -3.15 2,182 4,775,000 5,918,530,000 1 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,800 5,600 -200 -3.45 40 24,800 143,810,000 1 576 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 577 SIMP Salim Ivomas Pratama Tbk. --M1---1 234 224 -10 -4.27 491 8,922,800 2,010,328,400 1 578 SINI Singaraja Putra Tbk. --U3---2 575 640 65 11.30 8 10,900 6,870,500 2 579 SIPD Sierad Produce Tbk. --U3---2 1,250 1,250 0 0.00 1 400 500,000 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---2 515 492 -23 -4.47 138 786,800 389,921,500 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 5,075 5,050 -25 -0.49 44 224,300 1,154,695,000 2 585 SMAR Smart Tbk. --U1---2 2,880 2,860 -20 -0.69 5 6,000 17,160,000 2 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 316 304 -12 -3.80 1,046 5,824,400 1,783,562,800 1 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,050 1,065 15 1.43 15 17,600 18,482,500 1 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 107 100 -7 -6.54 1 400 40,000 2 589 SMDR Samudera Indonesia Tbk. --U7---1 162 157 -5 -3.09 55 71,600 11,603,500 1 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,225 9,450 225 2.44 2,858 5,593,700 52,589,210,000 1 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 175 -5 -2.78 5 10,400 1,820,000 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 85 85 0 0.00 2 300 25,100 2 594 SMRA Summarecon Agung Tbk. --M6K--1 605 600 -5 -0.83 3,442 50,933,600 31,183,971,500 1 595 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 596 SMSM Selamat Sempurna Tbk. --U4K--1 1,070 1,060 -10 -0.93 1,426 2,843,000 3,006,557,500 1 597 SOCI Soechi Lines Tbk. --M7---1 130 128 -2 -1.54 630 9,765,700 1,247,727,900 1 598 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,175 6,175 0 0.00 0 0 0 1 599 SOSS Shield On Service Tbk. --U9---2 388 388 0 0.00 0 0 0 2 600 SOTS Satria Mega Kencana Tbk. --U9---2 189 199 10 5.29 1 100 19,900 2 601 SPMA Suparma Tbk. --U3---1 278 260 -18 -6.47 21 152,500 39,931,000 1 602 SPTO Surya Pertiwi Tbk. --M9K--2 520 505 -15 -2.88 37 87,500 44,491,000 2 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 197 190 -7 -3.55 199 957,400 184,020,500 2 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 130 126 -4 -3.08 16 12,700 1,631,700 1 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 183 188 5 2.73 3,291 52,672,200 9,615,717,600 1 606 SRSN Indo Acidatama Tbk --U3---1 54 56 2 3.70 85 1,217,400 65,882,300 1 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,850 2,830 -20 -0.70 127 810,300 2,294,772,000 2 608 SSIA Surya Semesta Internusa Tbk. XDM6K--1 390 364 -26 -6.67 2,732 36,056,900 13,470,204,200 1 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 830 850 20 2.41 642 2,927,200 2,458,774,000 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 3 700 92,500 1 612 STTP Siantar Top Tbk. --U5---2 6,775 6,775 0 0.00 2 600 4,065,000 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 2 19,900 995,000 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 93 93 0 0.00 103 2,115,700 197,746,800 2 618 TALF Tunas Alfin Tbk. --U3---2 262 262 0 0.00 0 0 0 2 619 TAMA Lancartama Sejati Tbk. --U6---2 168 168 0 0.00 0 0 0 2 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 93 87 -6 -6.45 2,177 42,573,900 4,031,029,000 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 1 700 35,000 1 623 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,095 1,090 -5 -0.46 1,489 29,378,600 32,210,360,500 1 624 TBLA Tunas Baru Lampung Tbk. --M5---1 545 520 -25 -4.59 704 8,651,000 4,582,927,000 1 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 740 695 -45 -6.08 1 100 69,500 2 626 TCID Mandom Indonesia Tbk. --U5---1 7,700 7,925 225 2.92 9 1,000 7,747,500 1 627 TCPI Transcoal Pacific Tbk. --U7---2 4,630 4,700 70 1.51 7,523 11,572,300 51,331,206,000 2 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 96 90 -6 -6.25 1,186 20,796,800 1,893,085,200 1 629 TEBE Dana Brata Luhur Tbk. --M7---2 1,565 1,565 0 0.00 1 800 1,252,000 2 630 TECH Indosterling Technomedia Tbk. --U9---2 240 224 -16 -6.67 284 3,152,000 706,048,000 2 631 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 121 121 0 0.00 0 0 0 1 632 TFAS Telefast Indonesia Tbk. --U9---2 155 148 -7 -4.52 9 13,100 1,942,600 2 633 TFCO Tifico Fiber Indonesia Tbk. --U4---2 500 500 0 0.00 7 9,600 4,515,000 2 634 TGKA Tigaraksa Satria Tbk. --U9---2 5,900 6,000 100 1.69 3 700 4,150,000 2 635 TGRA Terregra Asia Energy Tbk. --U7---1 67 67 0 0.00 206 1,452,900 96,913,000 1 636 TIFA Tifa Finance Tbk. --U8---2 196 196 0 0.00 0 0 0 2 637 TINS Timah Tbk. --M2K--1 590 580 -10 -1.69 2,240 39,197,100 23,110,127,000 1 638 TIRA Tira Austenite Tbk --U9---2 278 280 2 0.72 3 2,000 560,000 2 639 TIRT Tirta Mahakam Resources Tbk --U3---1 54 54 0 0.00 0 0 0 1 640 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,960 4,820 -140 -2.82 5,829 18,626,600 91,749,780,500 1 641 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,110 3,080 -30 -0.96 21,348 175,767,800 543,394,787,000 1 642 TMAS Temas Tbk. --M7---1 105 112 7 6.67 818 10,077,800 1,124,840,500 1 643 TMPO Tempo Intimedia Tbk. --U9---2 142 157 15 10.56 11 12,500 1,792,400 2 644 TNCA Trimuda Nuansa Citra Tbk. --U7---2 189 222 33 17.46 23 13,900 2,479,900 2 645 TOBA Toba Bara Sejahtra Tbk. --U2---1 400 390 -10 -2.50 28 209,600 79,789,000 1 646 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 4 62,400 3,120,000 1 647 TOTL Total Bangun Persada Tbk. --M6---1 296 292 -4 -1.35 476 4,343,300 1,262,705,000 1 648 TOTO Surya Toto Indonesia Tbk. --U3---2 220 218 -2 -0.91 12 43,300 9,500,800 2 649 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,005 1,015 10 1.00 13,344 88,239,100 89,376,228,000 1 650 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,950 7,000 50 0.72 761 1,477,500 10,223,852,500 2 651 TPMA Trans Power Marine Tbk. --U7---2 276 298 22 7.97 14 10,800 3,092,200 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---1 126 126 0 0.00 0 0 0 1 655 TRIN Perintis Triniti Properti Tbk. --U6---2 286 278 -8 -2.80 2,518 40,024,000 11,175,348,200 2 656 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 657 TRIS Trisula International Tbk. --U4---2 234 234 0 0.00 3 4,400 1,031,200 2 658 TRST Trias Sentosa Tbk. --U3---1 398 398 0 0.00 0 0 0 1 659 TRUK Guna Timur Raya Tbk. --U7---2 106 104 -2 -1.89 37 237,000 24,794,300 2 660 TRUS Trust Finance Indonesia Tbk --U8---2 350 350 0 0.00 6 1,600 556,400 2 661 TSPC Tempo Scan Pacific Tbk. --U5---1 1,340 1,310 -30 -2.24 27 30,900 41,217,500 1 662 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,800 2,850 50 1.79 26 8,600 23,774,000 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 1,490 1,465 -25 -1.68 440 298,600 438,558,000 1 665 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,645 1,555 -90 -5.47 525 743,400 1,175,948,500 1 666 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,250 3,240 -10 -0.31 2 300 973,000 1 667 UNIT Nusantara Inti Corpora Tbk --U4---2 151 162 11 7.28 12 3,300 528,600 2 668 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 56 58 2 3.57 103 1,325,900 76,402,200 1 669 UNTR United Tractors Tbk. --M9BX-1 17,225 16,450 -775 -4.50 5,505 4,527,100 75,596,465,000 1 670 UNVR Unilever Indonesia Tbk. --M5BX-1 8,200 8,200 0 0.00 4,769 19,429,200 160,093,212,500 1 671 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,650 1,650 0 0.00 10 155,500 256,555,000 2 672 VICO Victoria Investama Tbk. --U8---1 91 90 -1 -1.10 12 66,300 5,810,500 1 673 VINS Victoria Insurance Tbk. --U8---2 108 109 1 0.93 12 5,700 616,100 2 674 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 3 2,100 105,000 1 675 VOKS Voksel Electric Tbk. --U4---1 220 214 -6 -2.73 72 90,800 19,668,000 1 676 VRNA Verena Multi Finance Tbk. --U8---2 100 100 0 0.00 2 200 21,000 2 677 WAPO Wahana Pronatural Tbk. --U9---2 72 71 -1 -1.39 7 13,600 979,300 2 678 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 186 178 -8 -4.30 1,265 14,504,000 2,645,638,800 1 679 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 99 93 -6 -6.06 68 297,200 28,572,400 1 680 WICO Wicaksana Overseas International Tbk. --U9---2 625 620 -5 -0.80 1 100 62,000 2 681 WIIM Wismilak Inti Makmur Tbk. --M5---1 140 139 -1 -0.71 193 3,368,800 469,811,100 1 682 WIKA Wijaya Karya (Persero) Tbk. CDM6XX-1 1,285 1,230 -55 -4.28 6,313 36,778,100 46,051,328,000 1 683 WINS Wintermar Offshore Marine Tbk. --U7---1 89 86 -3 -3.37 11 101,400 8,724,000 1 684 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 198 196 -2 -1.01 45 88,200 17,472,900 1 685 WOOD Integra Indocabinet Tbk. --M5K--1 336 330 -6 -1.79 3,291 40,014,600 13,669,592,400 1 686 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 0 0.00 39 1,410,900 70,545,000 2 687 WSBP Waskita Beton Precast Tbk. XDM3K--1 172 172 0 0.00 3,384 151,303,500 25,859,950,500 1 688 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 740 695 -45 -6.08 4,856 57,273,900 40,696,981,000 1 689 WTON Wijaya Karya Beton Tbk. --M3K--1 276 268 -8 -2.90 1,270 14,952,600 4,030,276,600 1 690 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 16 33,300 1,665,000 2 691 YPAS Yanaprima Hastapersada Tbk --U3---2 585 585 0 0.00 0 0 0 2 692 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 196 198 2 1.02 5 8,500 1,640,700 2 693 ZBRA Zebra Nusantara Tbk --U9---2 50 50 0 0.00 37 668,900 33,540,100 2 694 ZINC Kapuas Prima Coal Tbk. --U2---2 155 145 -10 -6.45 1,539 111,266,600 16,906,070,000 2 695 ZONE Mega Perintis Tbk. --U4---2 412 408 -4 -0.97 28 80,000 32,590,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------