STOCK QUOTATION ------------------- DATE : Friday, 12 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 8,550 8,275 -275 -3.22 1,727 2,577,200 21,167,232,500 1 2 ABBA Mahaka Media Tbk. --U9---2 50 50 0 0.00 141 3,454,300 172,868,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 5,750 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. --U9---1 1,540 1,540 0 0.00 0 0 0 1 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,470 1,470 0 0.00 2,926 6,952,600 10,096,499,000 1 6 ACST Acset Indonusa Tbk. --U6---1 260 256 -4 -1.54 198 1,660,600 414,459,200 1 7 ADES Akasha Wira International Tbk. --U5---2 860 825 -35 -4.07 137 341,400 275,427,000 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 605 620 15 2.48 2,903 36,832,100 22,064,607,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,950 6,900 -50 -0.72 298 244,400 1,658,895,000 1 10 ADMG Polychem Indonesia Tbk --U3---1 99 101 2 2.02 94 2,810,300 280,690,800 1 11 ADRO Adaro Energy Tbk. XDM2BX-1 1,070 1,060 -10 -0.93 5,425 49,986,300 52,415,149,500 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---1 490 480 -10 -2.04 119 182,200 85,127,600 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 125 121 -4 -3.20 1,195 32,687,600 3,950,080,400 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 103 103 0 0.00 5 50,900 5,240,400 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 0 0.00 5 54,300 2,715,000 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 1 100 5,000 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 352 352 0 0.00 2 200 70,400 2 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,310 2,410 100 4.33 2,801 18,684,800 42,360,279,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 236 234 -2 -0.85 97 357,900 87,477,800 2 23 ALDO Alkindo Naratama Tbk. --U3---2 396 396 0 0.00 9 3,000 1,125,800 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---2 222 220 -2 -0.90 16 17,600 3,698,600 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 358 396 38 10.61 6 1,700 674,400 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 274 290 16 5.84 2 1,100 303,000 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 199 199 0 0.00 28 529,800 105,427,900 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 334 346 12 3.59 76 298,900 100,788,400 2 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,950 2,960 10 0.34 18 2,600 8,003,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 398 398 0 0.00 0 0 0 2 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,980 1,980 0 0.00 1 200 396,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. XDM9---1 830 835 5 0.60 130 351,600 291,570,500 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 3 800 40,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 484 460 -24 -4.96 2 200 94,000 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 580 580 0 0.00 4,215 58,198,800 32,974,394,500 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 121 113 -8 -6.61 52 480,200 54,344,600 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 975 970 -5 -0.51 3,976 20,193,600 19,601,000,000 2 39 APII Arita Prima Indonesia Tbk. --U9---2 214 214 0 0.00 0 0 0 2 40 APLI Asiaplast Industries Tbk. --U3---1 125 120 -5 -4.00 6 87,300 10,556,900 1 41 APLN Agung Podomoro Land Tbk. --M6K--1 115 116 1 0.87 1,013 25,334,900 2,852,985,100 1 42 ARGO Argo Pantes Tbk --U4---2 825 825 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. --U2---2 640 600 -40 -6.25 6 1,100 670,000 2 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 985 920 -65 -6.60 2 1,100 1,012,000 2 45 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. --M3---1 388 384 -4 -1.03 82 380,000 146,019,000 1 47 ARTA Arthavest Tbk --U9---2 338 318 -20 -5.92 1 100 31,800 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 1,185 1,300 115 9.70 505 1,511,700 1,960,131,500 2 50 ASBI Asuransi Bintang Tbk. --U8---2 354 330 -24 -6.78 5 31,400 10,862,000 2 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,020 950 -70 -6.86 7 900 878,000 1 52 ASGR Astra Graphia Tbk. --U9---1 745 725 -20 -2.68 144 804,700 581,673,000 1 53 ASII Astra International Tbk. --M4BX-1 4,700 4,790 90 1.91 9,470 45,837,700 215,119,305,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 140 131 -9 -6.43 16 80,800 10,805,600 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,070 1,070 0 0.00 20 19,300 20,499,500 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 505 498 -7 -1.39 281 6,677,100 3,353,935,600 2 57 ASRI Alam Sutera Realty Tbk. --M6---1 128 129 1 0.78 2,070 68,010,500 8,571,509,800 1 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,800 1,890 90 5.00 1 100 189,000 2 59 ASSA Adi Sarana Armada Tbk. --M7K--1 416 408 -8 -1.92 430 7,293,200 2,930,532,800 1 60 ATIC Anabatic Technologies Tbk. --U9---1 770 770 0 0.00 3 300 231,000 1 61 AUTO Astra Otoparts Tbk. --M4---1 890 890 0 0.00 509 1,977,700 1,709,740,500 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 0 0.00 2 400 20,000 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 3 2,500 125,000 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 414 406 -8 -1.93 20 62,200 25,251,800 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 57 57 0 0.00 339 3,644,600 215,647,900 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 930 925 -5 -0.54 11 7,100 6,222,000 2 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 5 7,400 370,000 2 69 BATA Sepatu Bata Tbk. --U4---1 570 570 0 0.00 9 3,800 2,141,000 1 70 BAYU Bayu Buana Tbk --U9---2 1,045 995 -50 -4.78 6 1,100 1,091,500 2 71 BBCA Bank Central Asia Tbk. --M8B3-1 28,400 28,350 -50 -0.18 15,597 19,208,800 536,875,525,000 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 73 76 3 4.11 13 91,100 6,914,600 2 73 BBKP Bank Bukopin Tbk. --M8---1 169 206 37 21.89 20,360 635,443,900 126,397,063,100 1 74 BBLD Buana Finance Tbk. --U8---2 426 426 0 0.00 0 0 0 2 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,090 1,100 10 0.92 97 2,603,700 2,873,468,500 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,210 4,470 260 6.18 27,360 199,783,700 851,066,669,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,970 3,030 60 2.02 46,552 472,128,400 1,391,954,312,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 0 0.00 2 3,200 160,000 1 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 151 152 1 0.66 849 14,446,000 2,164,456,700 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,025 1,125 100 9.76 20,633 304,811,900 322,161,886,500 1 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 220 224 4 1.82 6 180,400 39,693,600 1 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 166 166 0 0.00 95 453,400 74,450,500 1 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 450 0 0.00 0 0 0 2 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 0 0.00 7 24,700 1,235,000 2 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,770 2,730 -40 -1.44 1,078 3,637,900 9,780,046,000 1 86 BEEF Estika Tata Tiara Tbk. --M1---2 226 224 -2 -0.88 197 1,896,300 420,887,600 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 7 487,700 24,385,000 2 88 BELL Trisula Textile Industries Tbk. --U4---2 700 700 0 0.00 2 1,200 840,000 2 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 240 236 -4 -1.67 159 1,550,300 365,732,800 2 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 115 117 2 1.74 947 25,328,400 2,889,056,800 1 91 BFIN BFI Finance Indonesia Tbk. --M8---1 314 300 -14 -4.46 754 5,080,100 1,522,253,000 1 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 52 939,300 46,965,100 2 93 BHAT Bhakti Multi Artha Tbk. --U8---2 400 396 -4 -1.00 2,316 109,958,300 43,494,755,800 2 94 BHIT MNC Investama Tbk. --M9---1 50 50 0 0.00 14 54,500 2,725,000 1 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 208 208 0 0.00 2 600 125,000 2 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 0 0.00 2 20,000 1,000,000 2 97 BINA Bank Ina Perdana Tbk. --U8---1 995 990 -5 -0.50 8 10,300 10,153,500 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 4 3,100 155,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 0 0 0 2 100 BIRD Blue Bird Tbk. --M7---1 1,255 1,210 -45 -3.59 402 2,241,500 2,685,269,000 1 101 BISI BISI International Tbk. --U1---1 900 900 0 0.00 29 36,400 32,434,000 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 775 785 10 1.29 1,557 7,700,100 5,849,812,500 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 500 505 5 1.00 1,737 8,086,600 4,008,734,600 1 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 0 0.00 1 10,000 500,000 2 105 BKSL Sentul City Tbk. --U6K--1 51 51 0 0.00 1,930 96,301,000 4,908,535,700 1 106 BKSW Bank QNB Indonesia Tbk. --U8---2 68 76 8 11.76 38 71,300 4,878,800 2 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 1 400 20,000 1 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 3,250 0 0.00 0 0 0 2 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 500 505 5 1.00 127 133,100 66,659,000 2 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 250 252 2 0.80 6 1,000 264,600 2 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,690 4,890 200 4.26 18,572 144,979,700 683,445,182,000 1 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 53 52 -1 -1.89 4 1,200 61,500 1 113 BMTR Global Mediacom Tbk. --M9K--1 190 191 1 0.53 2,452 50,707,000 9,501,231,800 1 114 BNBA Bank Bumi Arta Tbk. --U8---1 288 292 4 1.39 10 121,800 35,232,000 1 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 2 1,500 75,000 2 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 720 725 5 0.69 836 11,369,800 7,987,856,500 1 117 BNII Bank Maybank Indonesia Tbk. --U8---1 162 159 -3 -1.85 68 391,000 61,403,800 1 118 BNLI Bank Permata Tbk. --M8K--1 1,265 1,260 -5 -0.40 617 16,111,600 20,353,764,500 1 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,530 1,515 -15 -0.98 2,449 45,939,900 69,826,830,500 2 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 168 168 0 0.00 58 1,708,000 298,306,400 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 80 76 -4 -5.00 1,363 14,554,500 1,099,517,700 2 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 1,185 0 0.00 0 0 0 2 124 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 10,000 0 0.00 0 0 0 2 125 BPTR Batavia Prosperindo Trans Tbk. --M7---1 80 80 0 0.00 7 2,600 202,000 1 126 BRAM Indo Kordsa Tbk. --U4---1 6,225 6,200 -25 -0.40 9 7,000 43,582,500 1 127 BRIS Bank BRIsyariah Tbk. --M8---1 294 312 18 6.12 8,231 91,836,800 27,753,803,200 1 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 10 38,300 1,915,000 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 1,225 1,195 -30 -2.45 4,673 38,236,800 45,706,220,500 1 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 740 760 20 2.70 5,946 91,972,500 67,753,917,500 1 132 BSIM Bank Sinarmas Tbk. --U8---1 484 490 6 1.24 18 106,400 52,129,000 1 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,480 1,480 0 0.00 39 25,200 36,701,500 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---2 160 163 3 1.88 5 20,100 3,270,300 2 138 BTPN Bank BTPN Tbk. --U8---1 2,120 2,120 0 0.00 234 359,000 724,284,000 1 139 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,130 3,190 60 1.92 6,857 18,066,800 56,692,078,000 1 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 87 -1 -1.14 19 158,400 13,730,800 1 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 835 835 0 0.00 6 1,700 1,419,500 2 142 BULL Buana Lintas Lautan Tbk. --M7---1 218 208 -10 -4.59 2,059 107,420,800 22,187,488,800 1 143 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 58 710,200 35,510,000 2 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 60 57 -3 -5.00 8 4,500 264,700 2 145 BVIC Bank Victoria International Tbk. --U8---1 70 70 0 0.00 6 30,900 2,152,800 1 146 BWPT Eagle High Plantations Tbk. --U1---1 87 84 -3 -3.45 1,040 37,429,900 3,103,874,600 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 50 50 0 0.00 6 4,300 215,000 2 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 216 212 -4 -1.85 204 778,200 159,794,800 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 0.00 691 4,218,600 1,286,289,400 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 0 0.00 9 87,900 4,395,000 1 153 CASA Capital Financial Indonesia Tbk. --U8---2 362 370 8 2.21 12 1,026,000 379,620,000 2 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 470 472 2 0.43 673 4,370,300 2,058,445,600 3 155 CASS Cardig Aero Services Tbk. --U7---2 228 214 -14 -6.14 8,831 100,687,800 23,656,657,000 2 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 190 191 1 0.53 1,061 7,903,800 1,465,297,200 2 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 248 248 0 0.00 53 228,600 56,236,000 2 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,785 1,790 5 0.28 52 54,800 96,355,500 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 61 62 1 1.64 252 6,977,200 422,020,400 2 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 195 195 0 0.00 11 35,200 6,760,600 1 161 CINT Chitose Internasional Tbk. --U5---2 258 258 0 0.00 5 6,900 1,780,200 2 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 1,800 0 0.00 5 2,000 3,490,000 2 163 CITY Natura City Developments Tbk. --U6---1 53 53 0 0.00 3 2,500 132,500 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 1,625 -120 -6.88 11 4,200 7,052,000 2 166 CLEO Sariguna Primatirta Tbk. --M5K--1 456 454 -2 -0.44 838 6,629,100 2,963,960,200 1 167 CLPI Colorpak Indonesia Tbk. --U9---2 670 675 5 0.75 35 51,000 34,184,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,495 1,470 -25 -1.67 4 4,100 6,013,500 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---2 258 258 0 0.00 0 0 0 2 173 COCO Wahana Interfood Nusantara Tbk. --U5---2 865 855 -10 -1.16 6 2,300 1,944,500 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 5,600 5,800 200 3.57 3,434 9,442,300 53,156,317,500 1 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 0 0 0 2 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 1 10,000 500,000 1 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 368 368 0 0.00 4 1,200 432,600 1 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 10 3,900 195,000 2 180 CSMI Cipta Selera Murni Tbk. --U9---2 189 188 -1 -0.53 20 73,200 13,683,700 2 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 270 252 -18 -6.67 383 2,602,400 673,941,000 2 182 CTBN Citra Tubindo Tbk. --U3---1 2,450 2,450 0 0.00 1 100 245,000 1 183 CTRA Ciputra Development Tbk. --M6XX-1 655 685 30 4.58 5,426 79,271,900 52,049,103,000 1 184 CTTH Citatah Tbk. --U2---2 50 50 0 0.00 1 3,600 180,000 2 185 DADA Diamond Citra Propertindo Tbk. --U6---2 173 161 -12 -6.94 1,351 38,829,600 6,288,847,500 2 186 DART Duta Anggada Realty Tbk. --U6---1 288 268 -20 -6.94 9 8,500 2,278,000 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 96 96 0 0.00 647 4,299,400 420,300,100 2 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,810 1,810 0 0.00 7 8,200 14,795,000 2 190 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 4 6,100 305,000 1 191 DFAM Dafam Property Indonesia Tbk. --U9---2 348 326 -22 -6.32 5 6,900 2,249,400 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 2 1,100 55,000 1 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,705 1,700 -5 -0.29 1 1,200 2,040,000 2 194 DILD Intiland Development Tbk. --U6---1 216 212 -4 -1.85 102 319,400 67,524,400 1 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,415 1,420 5 0.35 155 381,100 529,854,000 2 196 DKFT Central Omega Resources Tbk. --M2---2 94 94 0 0.00 224 2,789,900 254,569,400 2 197 DLTA Delta Djakarta Tbk. --U5---1 5,000 4,940 -60 -1.20 14 3,300 15,889,000 1 198 DMAS Puradelta Lestari Tbk. --M6K--1 167 167 0 0.00 2,342 115,371,500 19,118,181,100 1 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 126 142 16 12.70 5,363 68,723,400 9,163,406,400 2 200 DMND Diamond Food Indonesia Tbk. --U5---1 975 995 20 2.05 29 14,700 14,042,000 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 3,190 3,180 -10 -0.31 18 33,700 106,973,000 2 203 DOID Delta Dunia Makmur Tbk. --M2---1 133 131 -2 -1.50 1,041 23,801,100 3,034,991,700 1 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 278 260 -18 -6.47 6 2,400 632,200 1 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 91 86 -5 -5.49 14 22,700 1,935,600 1 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 72 73 1 1.39 317 1,955,500 144,336,100 1 207 DSNG Dharma Satya Nusantara Tbk. XDM1---1 366 360 -6 -1.64 39 1,000,600 361,423,400 1 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 18,950 21,975 3,025 15.96 2 500 10,987,500 1 209 DUCK Jaya Bersama Indo Tbk. --U9---1 530 494 -36 -6.79 537 6,246,800 3,091,799,800 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 2,200 2,200 0 0.00 9 3,700 8,018,000 1 212 DWGL Dwi Guna Laksana Tbk. --U9---2 230 254 24 10.43 32 380,300 93,290,200 2 213 DYAN Dyandra Media International Tbk. --M9---1 53 51 -2 -3.77 48 376,200 19,279,000 1 214 EAST Eastparc Hotel Tbk. --M9---2 54 53 -1 -1.85 48 629,000 33,300,400 2 215 ECII Electronic City Indonesia Tbk. --U9---2 655 655 0 0.00 0 0 0 2 216 EKAD Ekadharma International Tbk. --U3---1 990 995 5 0.51 180 194,000 186,755,500 1 217 ELSA Elnusa Tbk. --M2K--1 222 226 4 1.80 2,967 75,199,300 16,281,992,400 1 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 1 6,500 325,000 1 219 EMDE Megapolitan Developments Tbk. --U6---2 197 196 -1 -0.51 1 3,500 686,000 2 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,790 4,790 0 0.00 2 200 959,000 1 221 ENRG Energi Mega Persada Tbk. --U2---2 53 53 0 0.00 230 21,500,600 1,119,985,800 2 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 87 86 -1 -1.15 2,212 62,876,400 5,299,291,000 2 223 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,800 1,785 -15 -0.83 10 6,500 11,679,000 2 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,240 1,255 15 1.21 2,651 13,175,100 16,134,747,500 1 225 ERTX Eratex Djaja Tbk. --U4---2 129 129 0 0.00 0 0 0 2 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 165 157 -8 -4.85 7 3,200 526,900 2 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 158 158 0 0.00 146 1,601,700 245,611,400 1 228 ESTA Esta Multi Usaha Tbk. --U9---2 91 91 0 0.00 63 142,900 12,987,800 2 229 ESTI Ever Shine Tex Tbk. --U4---1 51 50 -1 -1.96 11 169,800 8,642,800 1 230 ETWA Eterindo Wahanatama Tbk --U3---1 86 81 -5 -5.81 21 56,700 4,568,700 1 231 EXCL XL Axiata Tbk. XDM7BX-1 2,550 2,560 10 0.39 2,984 11,645,400 29,264,724,000 1 232 FAST Fast Food Indonesia Tbk. --U9---2 930 920 -10 -1.08 155 283,400 262,769,500 2 233 FASW Fajar Surya Wisesa Tbk. --U3---1 7,200 6,800 -400 -5.56 3 300 2,045,000 1 234 FILM MD Pictures Tbk. --U9---1 192 180 -12 -6.25 318 4,983,200 915,167,400 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---2 117 116 -1 -0.85 833 7,649,900 874,279,000 2 237 FISH FKS Multi Agro Tbk. --U9---2 2,840 2,870 30 1.06 1 100 287,000 2 238 FITT Hotel Fitra International Tbk. --U9---2 54 55 1 1.85 18 117,200 6,367,800 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---2 118 128 10 8.47 1,247 15,288,100 1,920,688,400 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 2 300 15,000 1 243 FPNI Lotte Chemical Titan Tbk. --U3---2 90 90 0 0.00 33 169,500 15,271,800 2 244 FREN Smartfren Telecom Tbk. --U7---1 100 98 -2 -2.00 3,312 77,502,400 7,517,348,900 1 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 108 108 0 0.00 2 900 92,400 2 246 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 2 200 10,000 1 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 61 62 1 1.64 1,190 13,164,300 869,285,000 2 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,495 1,495 0 0.00 0 0 0 1 249 GEMA Gema Grahasarana Tbk. --U9---2 358 364 6 1.68 5 10,000 3,640,000 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 46,875 47,200 325 0.69 2,590 849,900 39,491,160,000 1 252 GGRP Gunung Raja Paksi Tbk. --U3---2 270 270 0 0.00 0 0 0 2 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,895 1,765 -130 -6.86 3 1,200 2,130,500 1 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 284 278 -6 -2.11 2,754 38,560,400 10,616,608,200 1 255 GJTL Gajah Tunggal Tbk. --M4---1 386 378 -8 -2.07 707 5,224,500 1,933,063,600 1 256 GLOB Global Teleshop Tbk. --U9---2 184 184 0 0.00 0 0 0 2 257 GLVA Galva Technologies Tbk. --U9---2 294 326 32 10.88 68 169,000 52,236,800 2 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 85 83 -2 -2.35 241 2,241,200 183,220,600 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 2 4,000 730,000 2 261 GOLL Golden Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 262 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,310 1,280 -30 -2.29 92 188,800 246,999,000 1 263 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 0 0.00 18 507,100 25,355,000 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 76 -3 -3.80 15 4,210,500 324,238,600 2 267 GWSA Greenwood Sejahtera Tbk. --U6---1 87 87 0 0.00 10 242,900 20,701,700 1 268 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 4 11,000 550,000 1 269 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 270 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 160 0 0.00 0 0 0 1 271 HDIT Hensel Davest Indonesia Tbk. --U9---1 520 520 0 0.00 10 36,100 17,484,300 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 3,180 3,120 -60 -1.89 137 737,100 2,297,684,000 1 274 HELI Jaya Trishindo Tbk. --U7---2 214 200 -14 -6.54 8 4,900 983,600 2 275 HERO Hero Supermarket Tbk. --U9---1 895 890 -5 -0.56 15 7,700 6,613,500 1 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,060 2,970 -90 -2.94 152 384,000 1,124,647,000 1 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 545 0 0.00 8 8,000 4,342,500 1 278 HKMU HK Metals Utama Tbk. --U9---1 84 90 6 7.14 12,572 421,097,200 37,507,613,200 1 279 HMSP H.M. Sampoerna Tbk. XDM5LK-1 1,685 1,740 55 3.26 8,113 54,711,900 91,804,701,000 1 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 655 650 -5 -0.76 1,679 19,784,500 12,619,493,500 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 54 51 -3 -5.56 104 1,638,600 84,457,500 1 283 HRME Menteng Heritage Realty Tbk. --U9---2 134 125 -9 -6.72 85 454,300 56,787,500 2 284 HRTA Hartadinata Abadi Tbk. --M5---1 238 234 -4 -1.68 81 219,800 50,294,600 1 285 HRUM Harum Energy Tbk. --M2K--1 1,255 1,210 -45 -3.59 173 242,400 293,772,000 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---2 310 310 0 0.00 2 3,200 992,000 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 8,600 8,600 0 0.00 6,793 15,411,500 130,612,740,000 1 290 ICON Island Concepts Indonesia Tbk. --U9---2 56 58 2 3.57 13 8,100 460,300 2 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 145 145 0 0.00 20 145,900 21,994,500 1 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 164 160 -4 -2.44 47 389,500 61,886,000 1 293 IFSH Ifishdeco Tbk. --U2---2 300 300 0 0.00 0 0 0 2 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 236 246 10 4.24 34 501,000 115,304,400 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 2 400 20,000 1 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 408 406 -2 -0.49 266 1,648,800 660,641,600 2 298 IKBI Sumi Indo Kabel Tbk. --U4---2 280 262 -18 -6.43 4 2,400 628,800 2 299 IMAS Indomobil Sukses Internasional Tbk. CDM4---1 600 605 5 0.83 278 1,784,500 1,051,046,000 1 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 151 159 8 5.30 72 591,100 92,568,800 1 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,135 1,135 0 0.00 31 625,700 708,960,500 2 302 INAF Indofarma (Persero) Tbk. --U5---1 1,030 995 -35 -3.40 1,313 4,843,300 4,758,928,500 1 303 INAI Indal Aluminium Industry Tbk. --U3---2 340 354 14 4.12 7 3,100 1,107,400 2 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 0 0 0 2 305 INCI Intanwijaya Internasional Tbk --U3---1 360 350 -10 -2.78 38 74,700 25,327,400 1 306 INCO Vale Indonesia Tbk. --M2XX-1 2,870 2,830 -40 -1.39 2,602 15,334,700 43,099,502,000 1 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,100 6,100 0 0.00 4,208 9,715,900 58,607,855,000 1 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 94 126 32 34.04 1,810 9,763,800 1,175,489,600 2 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,230 2,300 70 3.14 7 1,100 2,449,000 1 310 INDS Indospring Tbk. --M4---1 1,900 1,900 0 0.00 0 0 0 1 311 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 14 19,500 995,500 2 312 INDY Indika Energy Tbk. --M2K--1 665 670 5 0.75 1,583 9,800,500 6,340,782,500 1 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,475 5,425 -50 -0.91 3,169 5,857,400 31,461,402,500 1 314 INOV Inocycle Technology Group Tbk. --M3---2 294 280 -14 -4.76 15 25,000 7,138,800 2 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 0 0.00 7 54,800 2,744,600 1 316 INPP Indonesian Paradise Property Tbk. CDU9---2 885 825 -60 -6.78 15 4,900 4,073,500 2 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,070 1,970 -100 -4.83 84 403,900 833,306,000 2 318 INRU Toba Pulp Lestari Tbk. --U3---2 850 795 -55 -6.47 3 600 477,500 2 319 INTA Intraco Penta Tbk. --U9---2 268 266 -2 -0.75 3 10,600 2,818,800 2 320 INTD Inter Delta Tbk --U9---2 228 214 -14 -6.14 4 9,400 2,011,600 2 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,225 12,200 -25 -0.20 2,885 2,186,200 26,529,107,500 1 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 384 394 10 2.60 688 4,276,500 1,623,768,600 1 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 197 196 -1 -0.51 54 168,400 31,942,600 2 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 76 79 3 3.95 97 903,400 70,460,200 1 325 IPTV MNC Vision Networks Tbk. --U9---1 382 382 0 0.00 605 28,312,900 10,813,241,400 1 326 IRRA Itama Ranoraya Tbk. --U9---2 535 520 -15 -2.80 656 5,164,500 2,668,699,000 2 327 ISAT Indosat Tbk. --M7K--1 2,230 2,260 30 1.35 3,613 13,594,600 29,912,261,000 1 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 125 125 0 0.00 377 4,887,300 595,422,500 1 329 ITIC Indonesian Tobacco Tbk. --U5---2 1,725 1,750 25 1.45 547 401,100 687,552,000 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 7,750 7,825 75 0.97 2,261 3,084,400 23,501,280,000 1 332 JAST Jasnita Telekomindo Tbk. --U7---2 147 137 -10 -6.80 620 5,300,000 729,973,700 2 333 JAWA Jaya Agra Wattie Tbk. --U1---1 66 65 -1 -1.52 1 10,000 650,000 1 334 JAYA Armada Berjaya Trans Tbk. --U7---2 62 61 -1 -1.61 51 163,400 9,807,600 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---2 464 450 -14 -3.02 1 100 45,000 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---2 222 210 -12 -5.41 13 20,800 4,326,800 2 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,160 1,225 65 5.60 6,067 47,995,600 56,726,604,000 1 342 JRPT Jaya Real Property Tbk. --M6K--1 436 438 2 0.46 176 665,100 282,779,000 1 343 JSKY Sky Energy Indonesia Tbk. --U4---1 83 85 2 2.41 5,165 97,779,200 8,806,641,500 1 344 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,760 3,980 220 5.85 6,663 16,937,600 65,110,545,000 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---2 775 770 -5 -0.65 47 1,058,500 815,545,500 2 347 KAEF Kimia Farma Tbk. --M5---1 1,140 1,120 -20 -1.75 2,402 9,894,200 10,835,855,500 1 348 KARW ICTSI Jasa Prima Tbk. --U7---2 52 50 -2 -3.85 6 10,000 500,000 2 349 KAYU Darmi Bersaudara Tbk. --U9---2 50 51 1 2.00 29 182,000 9,111,100 2 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 318 316 -2 -0.63 3,700 20,820,200 6,503,236,600 2 351 KBLI KMI Wire & Cable Tbk. --M4K--1 378 368 -10 -2.65 328 1,381,300 505,557,400 1 352 KBLM Kabelindo Murni Tbk. --U4---2 292 272 -20 -6.85 171 522,500 147,420,800 2 353 KBLV First Media Tbk. --U9---2 384 360 -24 -6.25 2 200 72,000 2 354 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 50 0 0.00 0 0 0 2 355 KDSI Kedawung Setia Industrial Tbk. --U3---2 750 750 0 0.00 4 6,100 4,575,000 2 356 KEEN Kencana Energi Lestari Tbk. --M7---1 400 376 -24 -6.00 60 1,772,600 665,533,000 1 357 KEJU Mulia Boga Raya Tbk. --U5---2 845 845 0 0.00 35 74,900 62,906,000 2 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 0 0.00 1 500 25,000 2 359 KICI Kedaung Indah Can Tbk --U5---1 175 175 0 0.00 0 0 0 1 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 147 147 0 0.00 377 14,209,100 2,019,650,700 1 361 KINO Kino Indonesia Tbk. XDM5---1 3,100 3,130 30 0.97 312 2,035,100 6,234,272,000 1 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 167 163 -4 -2.40 4 600 97,900 2 363 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 1,100 0 0.00 0 0 0 2 364 KKGI Resource Alam Indonesia Tbk. --U2---1 200 200 0 0.00 11 5,500 1,054,400 1 365 KLBF Kalbe Farma Tbk. XDM5BX-1 1,420 1,380 -40 -2.82 6,712 41,876,600 57,618,056,000 1 366 KMTR Kirana Megatara Tbk. --U3---2 248 248 0 0.00 3 600 148,800 2 367 KOBX Kobexindo Tractors Tbk. --U9---1 90 95 5 5.56 168 398,300 36,901,200 1 368 KOIN Kokoh Inti Arebama Tbk --U9---2 100 99 -1 -1.00 2 300 29,700 2 369 KONI Perdana Bangun Pusaka Tbk --U9---2 510 478 -32 -6.27 15 12,400 7,369,300 2 370 KOPI Mitra Energi Persada Tbk. --U7---2 550 550 0 0.00 15 33,700 18,434,000 2 371 KOTA DMS Propertindo Tbk. --U6---1 650 635 -15 -2.31 376 15,976,900 10,234,602,500 1 372 KPAL Steadfast Marine Tbk. --U4---1 85 80 -5 -5.88 483 11,894,500 990,527,900 1 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 5 7,700 385,000 2 374 KPIG MNC Land Tbk. --M9---2 115 115 0 0.00 115 1,861,300 213,464,200 2 375 KRAH Grand Kartech Tbk. --U4---2 480 460 -20 -4.17 3 1,100 498,800 2 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 284 280 -4 -1.41 4,231 93,781,100 26,248,605,600 1 377 KREN Kresna Graha Investama Tbk. --U9---1 179 167 -12 -6.70 452 7,059,500 1,179,483,900 1 378 LAND Trimitra Propertindo Tbk. --U6---2 268 252 -16 -5.97 19 38,100 9,892,600 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---2 368 360 -8 -2.17 7 13,500 4,952,200 2 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 4 1,800 90,000 1 383 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,000 6,000 1,000 20.00 9 1,400 7,850,000 1 384 LINK Link Net Tbk. --M9---1 2,630 2,570 -60 -2.28 876 990,700 2,538,446,000 1 385 LION Lion Metal Works Tbk. --U3---1 246 246 0 0.00 5 28,200 6,937,200 1 386 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 0 0.00 2 10,200 510,000 2 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 84 84 0 0.00 23 43,400 3,584,300 2 388 LMSH Lionmesh Prima Tbk. --U3---2 234 234 0 0.00 0 0 0 2 389 LPCK Lippo Cikarang Tbk --U6---1 760 750 -10 -1.32 154 401,700 294,135,500 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---2 204 198 -6 -2.94 5 6,700 1,342,600 2 392 LPKR Lippo Karawaci Tbk. --M6K--1 182 173 -9 -4.95 2,073 21,410,300 3,719,741,400 1 393 LPLI Star Pacific Tbk --U9---2 74 72 -2 -2.70 1 100 7,200 2 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,465 1,480 15 1.02 4,948 26,851,800 38,612,095,500 1 395 LPPS Lippo Securities Tbk. --U8---2 70 73 3 4.29 20 17,700 1,297,100 2 396 LRNA Eka Sari Lorena Transport Tbk. --U7---2 148 150 2 1.35 1 500 75,000 2 397 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 790 795 5 0.63 2,340 36,646,200 28,533,948,000 1 398 LTLS Lautan Luas Tbk. CDU9---1 480 490 10 2.08 531 2,287,400 1,103,197,800 1 399 LUCK Sentral Mitra Informatika Tbk. XDU9---2 318 336 18 5.66 1,201 3,478,100 1,193,164,800 2 400 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 0 0.00 0 0 0 2 401 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 402 MAIN Malindo Feedmill Tbk. --M3K--1 570 580 10 1.75 1,062 10,710,500 6,063,137,000 1 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 2 4,100 205,000 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 2,550 2,560 10 0.39 1,097 4,508,100 11,125,965,000 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--1 780 750 -30 -3.85 3,214 25,690,700 19,345,528,000 1 408 MARI Mahaka Radio Integra Tbk. --M9---2 112 111 -1 -0.89 23 239,400 25,757,000 2 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 464 464 0 0.00 219 3,423,500 1,583,088,800 1 410 MASA Multistrada Arah Sarana Tbk. --U4---1 510 505 -5 -0.98 13 3,000 1,466,700 1 411 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,050 6,625 575 9.50 5 1,400 9,072,500 1 412 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,560 1,500 -60 -3.85 70 74,700 112,175,500 2 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 310 316 6 1.94 110 586,200 181,185,600 1 414 MBTO Martina Berto Tbk. --U5---1 60 57 -3 -5.00 22 39,300 2,224,500 1 415 MCAS M Cash Integrasi Tbk. --U9---2 1,290 1,280 -10 -0.78 390 4,234,000 5,375,944,500 2 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 117 116 -1 -0.85 131 1,638,900 189,476,300 1 417 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 1 100 5,000 1 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,315 1,300 -15 -1.14 3,379 41,802,200 54,002,082,500 2 419 MDKI Emdeki Utama Tbk. --U3---2 137 155 18 13.14 40 64,800 9,319,700 2 420 MDLN Modernland Realty Tbk. --M6---1 71 72 1 1.41 1,638 95,105,500 6,614,297,100 1 421 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 422 MEDC Medco Energi Internasional Tbk. --M2K--1 470 470 0 0.00 4,222 74,368,200 33,587,801,400 1 423 MEGA Bank Mega Tbk. --U8---1 6,500 6,400 -100 -1.54 1 200 1,280,000 1 424 MERK Merck Tbk. --U5---2 2,630 2,740 110 4.18 98 111,400 283,461,000 2 425 META Nusantara Infrastructure Tbk. --U7---1 111 104 -7 -6.31 42 130,900 13,669,300 1 426 MFIN Mandala Multifinance Tbk. --U8---2 785 850 65 8.28 9 5,800 4,582,500 2 427 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 480 480 0 0.00 3 1,100 528,000 2 428 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 429 MGRO Mahkota Group Tbk. --M1K--1 695 700 5 0.72 178 2,448,900 1,673,137,500 1 430 MICE Multi Indocitra Tbk. --U9---2 304 308 4 1.32 2 5,100 1,480,800 2 431 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,440 1,440 0 0.00 1 100 144,000 2 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,450 2,380 -70 -2.86 2,293 10,391,900 24,663,688,000 1 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 0 0 0 2 434 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 1 100 5,000 2 435 MITI Mitra Investindo Tbk. --U2---2 51 51 0 0.00 0 0 0 2 436 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 0 0.00 1 600 30,000 2 437 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 15,850 0 0.00 0 0 0 2 438 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,650 10,525 -125 -1.17 67 100,000 1,050,990,000 1 439 MLIA Mulia Industrindo Tbk --U3---2 505 500 -5 -0.99 332 7,516,400 3,748,523,100 2 440 MLPL Multipolar Tbk. --M9---1 55 52 -3 -5.45 153 4,104,400 217,926,600 1 441 MLPT Multipolar Technology Tbk. --U9---1 1,175 1,095 -80 -6.81 27 11,100 12,154,500 1 442 MMLP Mega Manunggal Property Tbk. --M6---2 159 163 4 2.52 74 334,200 53,138,700 2 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 955 955 0 0.00 9,488 163,081,000 155,117,300,000 1 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 1,030 -70 -6.36 16 39,100 40,390,000 2 445 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 490 480 -10 -2.04 871 4,719,300 2,258,797,000 1 446 MPOW Megapower Makmur Tbk. --U7---2 62 58 -4 -6.45 24 120,100 7,008,200 2 447 MPPA Matahari Putra Prima Tbk. --U9---1 120 117 -3 -2.50 89 753,500 88,656,900 1 448 MPRO Maha Properti Indonesia Tbk. --U6---2 710 880 170 23.94 3 2,900 1,977,500 2 449 MRAT Mustika Ratu Tbk. --U5---1 144 134 -10 -6.94 55 209,600 28,091,000 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---1 300 300 0 0.00 58 243,500 72,698,000 1 452 MSKY MNC Sky Vision Tbk. --U9---1 1,105 1,150 45 4.07 1 100 115,000 1 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,405 1,415 10 0.71 273 599,900 811,968,000 1 454 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 1 1,000 50,000 2 455 MTLA Metropolitan Land Tbk. --U6---1 382 382 0 0.00 0 0 0 1 456 MTPS Meta Epsi Tbk. --U7---2 143 149 6 4.20 17 22,600 3,167,600 2 457 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 0 0 0 2 458 MTSM Metro Realty Tbk. --U6---2 214 200 -14 -6.54 2 600 120,000 2 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 50 0 0.00 18 91,700 4,740,800 2 460 MYOH Samindo Resources Tbk. --U2---1 1,075 1,100 25 2.33 47 63,300 67,741,500 1 461 MYOR Mayora Indah Tbk. --M5KB-1 2,300 2,270 -30 -1.30 968 3,234,400 7,211,955,000 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 54 54 0 0.00 1 100 5,400 1 465 NASA Ayana Land International Tbk. --U9---2 192 186 -6 -3.12 7 3,100 574,900 2 466 NATO Nusantara Properti Internasional Tbk. --U9---2 302 282 -20 -6.62 46 293,900 82,879,800 2 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 141 135 -6 -4.26 4 8,800 1,197,400 2 468 NFCX NFC Indonesia Tbk. --U9---2 1,380 1,330 -50 -3.62 80 284,500 381,749,500 2 469 NICK Charnic Capital Tbk. --U9---2 320 326 6 1.88 1 100 32,600 2 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 484 470 -14 -2.89 864 2,903,000 1,335,737,400 1 471 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 472 NIRO City Retail Developments Tbk. --U6---2 140 142 2 1.43 3 35,100 4,914,200 2 473 NISP Bank OCBC NISP Tbk. --U8---1 715 705 -10 -1.40 38 195,000 138,131,000 1 474 NOBU Bank Nationalnobu Tbk. --U8---1 800 800 0 0.00 6 2,200 1,761,000 1 475 NRCA Nusa Raya Cipta Tbk. --U6---1 358 348 -10 -2.79 46 492,200 172,065,000 1 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 477 NZIA Nusantara Almazia Tbk. XDU6---1 172 173 1 0.58 16 29,000 5,065,900 1 478 OASA Protech Mitra Perkasa Tbk. --U7---2 340 340 0 0.00 1 47,600 16,184,000 2 479 OCAP Onix Capital Tbk. --U9---2 152 162 10 6.58 1 100 16,200 2 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 97 91 -6 -6.19 356 4,690,400 441,413,200 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 99 -1 -1.00 132 713,200 70,290,700 2 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 2 200 10,000 1 484 PALM Provident Agro Tbk. --U1---2 200 190 -10 -5.00 3 300 57,000 2 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 80 75 -5 -6.25 84 603,800 45,285,000 1 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 70 70 0 0.00 9 2,900 196,800 2 487 PANR Panorama Sentrawisata Tbk. --U9---1 97 94 -3 -3.09 86 1,704,200 159,206,900 1 488 PANS Panin Sekuritas Tbk. --U8---1 865 855 -10 -1.16 30 16,000 13,466,500 1 489 PBID Panca Budi Idaman Tbk. CDU3---1 950 915 -35 -3.68 250 618,000 570,300,000 1 490 PBRX Pan Brothers Tbk. --M4---1 252 246 -6 -2.38 79 1,220,300 291,624,800 1 491 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 750 0 0.00 0 0 0 1 492 PCAR Prima Cakrawala Abadi Tbk. --U5---2 216 216 0 0.00 1 100 21,600 2 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 450 440 -10 -2.22 4 3,100 1,304,000 2 494 PEGE Panca Global Kapital Tbk. --U9---2 130 130 0 0.00 0 0 0 2 495 PEHA Phapros Tbk. --U5---1 1,045 1,030 -15 -1.44 82 125,900 125,245,500 1 496 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,030 1,045 15 1.46 7,838 249,131,400 254,302,595,500 1 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 89 94 5 5.62 5 1,700 158,800 3 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 264 246 -18 -6.82 3 400 100,200 2 499 PICO Pelangi Indah Canindo Tbk --U3---2 288 268 -20 -6.94 215 1,363,500 367,191,800 2 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 496 535 39 7.86 81 256,500 128,092,800 1 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 1 200 10,000 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 4 800 1,880,000 1 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 125 124 -1 -0.80 6 10,900 1,361,700 2 505 PNBN Bank Pan Indonesia Tbk --M8K--1 770 755 -15 -1.95 389 4,159,100 3,125,649,000 1 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 5 20,400 1,020,000 1 507 PNIN Paninvest Tbk. --U8---1 785 775 -10 -1.27 57 291,500 225,224,000 1 508 PNLF Panin Financial Tbk. --M8K--1 180 180 0 0.00 901 11,299,600 2,002,891,800 1 509 PNSE Pudjiadi & Sons Tbk. --U9---2 545 590 45 8.26 1 100 59,000 2 510 POLA Pool Advista Finance Tbk. --U8---2 54 57 3 5.56 59 332,200 18,753,400 2 511 POLI Pollux Investasi Internasional Tbk. --U6---2 920 965 45 4.89 27 7,600 7,034,500 2 512 POLL Pollux Properti Indonesia Tbk. --U6---1 6,925 6,450 -475 -6.86 795 621,600 4,084,702,500 1 513 POLU Golden Flower Tbk. --U4---2 800 790 -10 -1.25 2 600 475,000 2 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 0 0.00 2 21,000 1,050,000 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---2 630 600 -30 -4.76 2 300 180,000 2 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 1 200 10,000 2 518 POWR Cikarang Listrindo Tbk. --M7---2 640 635 -5 -0.78 171 905,200 560,253,500 2 519 PPRE PP Presisi Tbk. --U7---1 183 183 0 0.00 2,989 23,969,100 4,253,242,000 1 520 PPRO PP Properti Tbk. --U6K--1 50 50 0 0.00 312 10,116,400 505,820,000 1 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 180 178 -2 -1.11 2 10,500 1,879,000 1 522 PRDA Prodia Widyahusada Tbk. --U9---1 3,150 3,150 0 0.00 29 11,800 36,704,000 1 523 PRIM Royal Prima Tbk. --U9---2 280 264 -16 -5.71 5 1,900 525,400 2 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 187 183 -4 -2.14 1,195 13,272,700 2,411,202,700 2 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 111 127 16 14.41 5 900 116,100 2 526 PSGO Palma Serasih Tbk. --U1---2 93 102 9 9.68 22 10,200 990,900 2 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 0 0.00 2 200 10,000 2 528 PSSI Pelita Samudera Shipping Tbk. --U7---1 169 165 -4 -2.37 88 1,291,800 209,200,600 1 529 PTBA Bukit Asam Tbk. --M2BX-1 2,280 2,390 110 4.82 19,929 161,447,100 373,563,640,000 1 530 PTIS Indo Straits Tbk. --U7---1 189 186 -3 -1.59 13 21,200 3,740,800 1 531 PTPP PP (Persero) Tbk. CDM6XX-1 845 870 25 2.96 5,455 84,442,600 70,823,866,000 1 532 PTPW Pratama Widya Tbk. --U7---2 925 930 5 0.54 248 2,453,500 2,253,793,500 2 533 PTRO Petrosea Tbk. --M2---1 1,280 1,285 5 0.39 268 560,100 700,748,500 1 534 PTSN Sat Nusapersada Tbk --M4---1 186 192 6 3.23 7,771 94,162,700 20,028,742,300 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---1 258 246 -12 -4.65 14 1,400 378,600 1 537 PURA Putra Rajawali Kencana Tbk. --U7---2 75 72 -3 -4.00 47,520 319,632,500 22,655,974,600 2 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 94 95 1 1.06 719 6,095,400 598,601,800 1 539 PWON Pakuwon Jati Tbk. --M6B3-1 434 454 20 4.61 12,558 328,296,400 145,869,550,200 1 540 PYFA Pyridam Farma Tbk --U5---2 575 535 -40 -6.96 130 841,700 451,551,500 2 541 PZZA Sarimelati Kencana Tbk. --U9---1 800 795 -5 -0.62 249 579,300 445,505,500 1 542 RAJA Rukun Raharja Tbk. --M7---1 99 100 1 1.01 878 7,193,300 705,296,800 1 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 580 600 20 3.45 4,274 36,931,900 21,539,491,000 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 2 68,100 3,405,000 1 546 RDTX Roda Vivatex Tbk --U6---1 5,000 5,000 0 0.00 0 0 0 1 547 REAL Repower Asia Indonesia Tbk. --U6---2 56 56 0 0.00 1,197 32,991,200 1,835,815,400 2 548 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 288 312 24 8.33 7 6,400 1,992,400 1 549 RICY Ricky Putra Globalindo Tbk --U4---1 98 98 0 0.00 11 88,100 8,314,100 1 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 199 199 0 0.00 7 6,700 1,333,400 2 551 RIMO Rimo International Lestari Tbk --U6---2 50 50 0 0.00 0 0 0 2 552 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 428 430 2 0.47 131 402,200 172,507,200 2 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 240 232 -8 -3.33 5 1,500 350,200 1 554 RODA Pikko Land Development Tbk. --U6---2 50 50 0 0.00 2 65,400 3,270,000 2 555 RONY Aesler Grup Internasional Tbk. --U9---2 181 169 -12 -6.63 11 12,600 2,148,300 2 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,220 1,220 0 0.00 88 747,300 911,045,500 1 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 165 165 0 0.00 10 16,700 2,769,900 2 558 SAFE Steady Safe Tbk --U7---2 190 190 0 0.00 59 289,600 55,107,900 2 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 93 94 1 1.08 53 10,270,900 965,597,800 2 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 394 388 -6 -1.52 43 236,100 92,200,400 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 3 78,300 3,915,000 2 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 104 106 2 1.92 605 7,416,600 768,559,000 2 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 9,225 0 0.00 29 13,700 126,230,000 1 565 SCMA Surya Citra Media Tbk. --M9XX-1 940 925 -15 -1.60 2,187 26,286,200 24,012,261,500 1 566 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 29,000 0 0.00 0 0 0 2 567 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 0 0.00 1 300 15,000 2 568 SDPC Millennium Pharmacon International Tbk. --U9---1 97 95 -2 -2.06 9 22,800 2,175,000 1 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 780 735 -45 -5.77 11 4,800 3,577,500 1 570 SFAN Surya Fajar Capital Tbk. --U9---2 645 660 15 2.33 17 13,300 8,764,500 2 571 SGRO Sampoerna Agro Tbk. --U1---1 2,190 2,200 10 0.46 23 186,100 409,257,000 1 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,480 3,650 170 4.89 1 200 730,000 2 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 530 505 -25 -4.72 175 448,500 226,823,200 2 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,230 1,210 -20 -1.63 2,610 7,258,700 8,733,343,000 1 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,600 5,525 -75 -1.34 42 16,400 90,582,500 1 576 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 577 SIMP Salim Ivomas Pratama Tbk. --M1---1 224 220 -4 -1.79 453 9,040,800 1,970,399,600 1 578 SINI Singaraja Putra Tbk. --U3---2 640 635 -5 -0.78 8 15,600 9,370,500 2 579 SIPD Sierad Produce Tbk. --U3---2 1,250 1,250 0 0.00 3 2,500 3,125,000 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---2 492 480 -12 -2.44 93 2,178,800 1,055,594,600 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 5,050 5,050 0 0.00 43 245,400 1,250,742,500 2 585 SMAR Smart Tbk. --U1---2 2,860 2,800 -60 -2.10 17 14,700 41,452,000 2 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 304 296 -8 -2.63 1,339 11,020,100 3,215,159,200 1 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,065 1,040 -25 -2.35 37 47,900 49,182,500 1 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 100 100 0 0.00 0 0 0 2 589 SMDR Samudera Indonesia Tbk. --U7---1 157 158 1 0.64 33 111,400 17,617,900 1 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,450 9,400 -50 -0.53 2,350 3,234,600 30,296,417,500 1 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 175 194 19 10.86 9 306,400 53,669,100 1 592 SMMA Sinarmas Multiartha Tbk. --U8---1 14,000 15,000 1,000 7.14 11 1,900 27,500,000 1 593 SMMT Golden Eagle Energy Tbk. --U2---2 85 85 0 0.00 0 0 0 2 594 SMRA Summarecon Agung Tbk. --M6K--1 600 625 25 4.17 5,481 100,287,800 59,453,495,500 1 595 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 596 SMSM Selamat Sempurna Tbk. --U4K--1 1,060 1,020 -40 -3.77 1,181 4,764,200 4,832,059,500 1 597 SOCI Soechi Lines Tbk. --M7---1 128 128 0 0.00 986 23,675,000 2,898,087,700 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---2 199 190 -9 -4.52 2 300 57,000 2 601 SPMA Suparma Tbk. --U3---1 260 278 18 6.92 2 600 166,800 1 602 SPTO Surya Pertiwi Tbk. --M9K--2 505 510 5 0.99 28 21,400 10,723,300 2 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 190 190 0 0.00 379 1,763,400 335,659,300 2 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 126 125 -1 -0.79 12 78,800 9,856,500 1 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 188 185 -3 -1.60 2,787 57,946,300 10,478,136,700 1 606 SRSN Indo Acidatama Tbk --U3---1 56 56 0 0.00 88 1,114,400 60,747,000 1 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,830 2,830 0 0.00 94 144,300 405,862,000 2 608 SSIA Surya Semesta Internusa Tbk. XDM6K--1 364 366 2 0.55 2,390 49,397,000 17,535,251,200 1 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 850 825 -25 -2.94 315 7,681,600 6,480,456,000 1 610 SSTM Sunson Textile Manufacture Tbk --U4---2 575 630 55 9.57 9 2,000 1,304,000 2 611 STAR Buana Artha Anugerah Tbk. --U4---1 137 137 0 0.00 2 200 26,900 1 612 STTP Siantar Top Tbk. --U5---2 6,775 6,775 0 0.00 1 100 677,500 2 613 SUGI Sugih Energy Tbk. --U9---2 50 50 0 0.00 0 0 0 2 614 SULI SLJ Global Tbk. --U3---1 50 50 0 0.00 0 0 0 1 615 SUPR Solusi Tunas Pratama Tbk. --U7---2 3,900 4,850 950 24.36 1 100 485,000 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 92 -1 -1.08 144 2,219,200 208,067,300 2 618 TALF Tunas Alfin Tbk. --U3---2 262 262 0 0.00 0 0 0 2 619 TAMA Lancartama Sejati Tbk. --U6---2 168 167 -1 -0.60 2 2,500 417,500 2 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 87 81 -6 -6.90 107 1,493,300 121,032,300 2 621 TARA Sitara Propertindo Tbk. --U6---1 198 198 0 0.00 0 0 0 1 622 TAXI Express Transindo Utama Tbk. --U7---1 50 50 0 0.00 0 0 0 1 623 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,090 1,090 0 0.00 1,680 32,132,900 34,859,073,000 1 624 TBLA Tunas Baru Lampung Tbk. --M5---1 520 515 -5 -0.96 866 10,421,800 5,342,025,200 1 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 695 740 45 6.47 1 100 74,000 2 626 TCID Mandom Indonesia Tbk. --U5---1 7,925 7,975 50 0.63 6 1,500 11,605,000 1 627 TCPI Transcoal Pacific Tbk. --U7---2 4,700 4,670 -30 -0.64 9,099 12,776,000 57,539,793,000 2 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 90 92 2 2.22 3,657 54,351,700 5,134,074,900 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---2 224 210 -14 -6.25 64 247,800 52,148,000 2 631 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 121 121 0 0.00 0 0 0 1 632 TFAS Telefast Indonesia Tbk. --U9---2 148 158 10 6.76 27 162,700 24,103,100 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 6,000 6,000 0 0.00 0 0 0 2 635 TGRA Terregra Asia Energy Tbk. --U7---1 67 67 0 0.00 159 1,484,300 97,326,800 1 636 TIFA Tifa Finance Tbk. --U8---2 196 196 0 0.00 1 200 39,200 2 637 TINS Timah Tbk. --M2K--1 580 590 10 1.72 1,446 20,424,300 11,653,830,000 1 638 TIRA Tira Austenite Tbk --U9---2 280 278 -2 -0.71 4 2,400 665,600 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 4,820 4,800 -20 -0.41 5,201 15,404,500 73,100,709,000 1 641 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,080 3,030 -50 -1.62 29,218 260,087,300 787,473,296,000 1 642 TMAS Temas Tbk. --M7---1 112 114 2 1.79 267 4,504,100 492,444,000 1 643 TMPO Tempo Intimedia Tbk. --U9---2 157 152 -5 -3.18 6 10,700 1,574,600 2 644 TNCA Trimuda Nuansa Citra Tbk. --U7---2 222 260 38 17.12 12 6,500 1,490,200 2 645 TOBA Toba Bara Sejahtra Tbk. --U2---1 390 388 -2 -0.51 11 35,400 13,733,200 1 646 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 342 96,000 4,800,000 1 647 TOTL Total Bangun Persada Tbk. --M6---1 292 288 -4 -1.37 458 4,688,500 1,343,255,200 1 648 TOTO Surya Toto Indonesia Tbk. --U3---2 218 220 2 0.92 23 193,500 42,253,200 2 649 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,015 1,015 0 0.00 8,375 59,909,500 60,270,534,000 1 650 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,000 6,725 -275 -3.93 812 1,862,400 12,516,260,000 2 651 TPMA Trans Power Marine Tbk. --U7---2 298 280 -18 -6.04 2 1,200 336,000 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---1 126 118 -8 -6.35 2 200 23,600 1 655 TRIN Perintis Triniti Properti Tbk. --U6---2 278 274 -4 -1.44 999 11,080,800 3,012,732,600 2 656 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 657 TRIS Trisula International Tbk. --U4---2 234 254 20 8.55 1 100 25,400 2 658 TRST Trias Sentosa Tbk. --U3---1 398 398 0 0.00 0 0 0 1 659 TRUK Guna Timur Raya Tbk. --U7---2 104 103 -1 -0.96 40 193,200 19,726,400 2 660 TRUS Trust Finance Indonesia Tbk --U8---2 350 330 -20 -5.71 3 400 136,000 2 661 TSPC Tempo Scan Pacific Tbk. --U5---1 1,310 1,310 0 0.00 44 113,600 145,871,500 1 662 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,850 2,880 30 1.05 3 5,000 14,400,000 2 663 TURI Tunas Ridean Tbk. --U9---1 1,410 1,420 10 0.71 6 35,100 49,822,500 1 664 UCID Uni-Charm Indonesia Tbk. --U4---1 1,465 1,465 0 0.00 366 300,100 437,202,000 1 665 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,555 1,535 -20 -1.29 581 1,326,800 1,970,192,500 1 666 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,240 3,200 -40 -1.23 3 600 1,920,000 1 667 UNIT Nusantara Inti Corpora Tbk --U4---2 162 153 -9 -5.56 9 10,400 1,579,600 2 668 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 58 57 -1 -1.72 72 341,200 19,281,100 1 669 UNTR United Tractors Tbk. --M9BX-1 16,450 16,450 0 0.00 4,373 4,397,300 71,512,370,000 1 670 UNVR Unilever Indonesia Tbk. --M5BX-1 8,200 8,200 0 0.00 4,293 10,835,600 88,301,042,500 1 671 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,650 1,650 0 0.00 13 156,500 258,202,500 2 672 VICO Victoria Investama Tbk. --U8---1 90 85 -5 -5.56 31 992,500 84,107,700 1 673 VINS Victoria Insurance Tbk. --U8---2 109 111 2 1.83 7 10,600 1,147,100 2 674 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 2 200 10,000 1 675 VOKS Voksel Electric Tbk. --U4---1 214 206 -8 -3.74 86 294,900 58,986,600 1 676 VRNA Verena Multi Finance Tbk. --U8---2 100 98 -2 -2.00 2 200 19,100 2 677 WAPO Wahana Pronatural Tbk. --U9---2 71 67 -4 -5.63 10 12,900 875,600 2 678 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 178 183 5 2.81 1,213 18,139,600 3,164,883,200 1 679 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 93 89 -4 -4.30 111 395,200 34,635,500 1 680 WICO Wicaksana Overseas International Tbk. --U9---2 620 620 0 0.00 0 0 0 2 681 WIIM Wismilak Inti Makmur Tbk. --M5---1 139 139 0 0.00 197 3,720,700 515,318,600 1 682 WIKA Wijaya Karya (Persero) Tbk. CDM6XX-1 1,230 1,260 30 2.44 7,242 69,814,500 84,363,379,500 1 683 WINS Wintermar Offshore Marine Tbk. --U7---1 86 83 -3 -3.49 20 104,600 8,369,600 1 684 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 196 200 4 2.04 25 43,400 8,378,900 1 685 WOOD Integra Indocabinet Tbk. --M5K--1 330 326 -4 -1.21 1,547 26,932,100 8,687,294,200 1 686 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 0 0.00 24 166,300 8,315,000 2 687 WSBP Waskita Beton Precast Tbk. XDM3K--1 172 172 0 0.00 2,811 106,099,400 18,091,670,700 1 688 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 695 730 35 5.04 4,516 64,805,200 44,909,408,000 1 689 WTON Wijaya Karya Beton Tbk. --M3K--1 268 272 4 1.49 1,046 19,549,600 5,146,165,000 1 690 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 6 25,600 1,280,000 2 691 YPAS Yanaprima Hastapersada Tbk --U3---2 585 545 -40 -6.84 2 500 272,500 2 692 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 198 187 -11 -5.56 2 200 38,700 2 693 ZBRA Zebra Nusantara Tbk --U9---2 50 50 0 0.00 34 112,600 5,711,600 2 694 ZINC Kapuas Prima Coal Tbk. --U2---2 145 149 4 2.76 1,133 114,441,300 16,335,044,900 2 695 ZONE Mega Perintis Tbk. --U4---2 408 410 2 0.49 38 111,700 45,498,400 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------