STOCK QUOTATION ------------------- DATE : Monday, 15 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 8,275 7,925 -350 -4.23 1,804 2,403,600 19,404,047,500 1 2 ABBA Mahaka Media Tbk. --U9---2 50 50 0 0.00 154 4,368,400 218,817,400 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 1,510 40 2.72 6,830 23,731,200 35,725,033,500 1 6 ACST Acset Indonusa Tbk. --U6---1 256 250 -6 -2.34 171 930,500 235,939,000 1 7 ADES Akasha Wira International Tbk. --U5---2 825 810 -15 -1.82 37 45,900 37,262,000 2 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 620 600 -20 -3.23 2,852 29,203,700 17,837,329,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,900 6,875 -25 -0.36 255 282,300 1,942,880,000 1 10 ADMG Polychem Indonesia Tbk --U3---1 101 103 2 1.98 671 9,071,300 986,872,000 1 11 ADRO Adaro Energy Tbk. XDM2BX-1 1,060 1,020 -40 -3.77 7,350 35,356,800 36,618,109,000 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---1 480 476 -4 -0.83 55 329,100 156,371,200 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 121 117 -4 -3.31 796 11,700,800 1,398,581,500 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 103 102 -1 -0.97 19 38,600 3,848,800 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 0 0.00 4 2,100 105,100 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---2 352 390 38 10.80 6 3,000 1,007,800 2 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,410 2,360 -50 -2.07 1,430 12,394,200 29,871,282,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 234 286 52 22.22 102 1,381,200 345,316,400 2 23 ALDO Alkindo Naratama Tbk. --U3---2 396 376 -20 -5.05 2 200 77,200 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---2 220 210 -10 -4.55 1 100 21,000 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 396 394 -2 -0.51 2 500 197,200 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 290 280 -10 -3.45 16 27,600 7,599,400 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 199 199 0 0.00 19 308,000 61,292,000 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 346 338 -8 -2.31 94 274,200 96,145,800 2 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,960 3,300 340 11.49 5 700 2,312,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 398 372 -26 -6.53 5 2,200 820,800 2 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,980 1,980 0 0.00 1 300 594,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. XDM9---1 835 800 -35 -4.19 616 744,600 595,367,500 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 6 3,200 160,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 460 482 22 4.78 1 100 48,200 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 580 565 -15 -2.59 4,846 44,814,200 25,783,917,500 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 113 117 4 3.54 71 159,900 18,203,200 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 970 965 -5 -0.52 2,696 14,395,700 13,916,432,000 2 39 APII Arita Prima Indonesia Tbk. --U9---2 214 214 0 0.00 0 0 0 2 40 APLI Asiaplast Industries Tbk. --U3---1 120 133 13 10.83 3 800 100,300 1 41 APLN Agung Podomoro Land Tbk. --M6K--1 116 110 -6 -5.17 997 23,729,600 2,740,119,300 1 42 ARGO Argo Pantes Tbk --U4---2 825 825 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. --U2---2 600 600 0 0.00 10 18,900 11,042,000 2 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 920 860 -60 -6.52 6 3,800 3,268,000 2 45 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. --M3---1 384 384 0 0.00 9 4,900 1,881,800 1 47 ARTA Arthavest Tbk --U9---2 318 296 -22 -6.92 1 100 29,600 2 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 0 0.00 0 0 0 1 49 ARTO Bank Artos Indonesia Tbk. --U8---2 1,300 1,260 -40 -3.08 172 277,200 352,618,000 2 50 ASBI Asuransi Bintang Tbk. --U8---2 330 330 0 0.00 1 100 33,000 2 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 950 960 10 1.05 34 29,800 28,666,500 1 52 ASGR Astra Graphia Tbk. --U9---1 725 735 10 1.38 349 2,716,600 2,024,279,000 1 53 ASII Astra International Tbk. --M4BX-1 4,790 4,740 -50 -1.04 10,081 42,880,500 204,058,617,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 131 123 -8 -6.11 6 5,200 645,900 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,070 1,065 -5 -0.47 10 9,400 10,036,000 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 498 488 -10 -2.01 6,609 39,044,600 20,356,878,200 2 57 ASRI Alam Sutera Realty Tbk. --M6---1 129 125 -4 -3.10 2,018 50,346,900 6,524,983,000 1 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,890 1,785 -105 -5.56 2 400 714,000 2 59 ASSA Adi Sarana Armada Tbk. --M7K--1 408 404 -4 -0.98 333 6,126,600 2,507,658,600 1 60 ATIC Anabatic Technologies Tbk. --U9---1 770 730 -40 -5.19 2 200 146,000 1 61 AUTO Astra Otoparts Tbk. CDM4---1 890 900 10 1.12 524 1,806,700 1,655,025,500 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 0 0.00 5 100,900 5,045,000 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 4 1,700 85,000 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 406 402 -4 -0.99 20 122,700 49,321,800 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 57 57 0 0.00 91 933,300 54,799,300 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 925 900 -25 -2.70 3 4,000 3,600,000 2 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 0 0.00 1 300 15,000 1 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 3 1,100 55,000 2 69 BATA Sepatu Bata Tbk. --U4---1 570 570 0 0.00 0 0 0 1 70 BAYU Bayu Buana Tbk --U9---2 995 1,035 40 4.02 2 200 203,500 2 71 BBCA Bank Central Asia Tbk. --M8B3-1 28,350 27,500 -850 -3.00 15,451 20,168,900 563,672,867,500 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 76 75 -1 -1.32 32 342,500 26,803,700 2 73 BBKP Bank Bukopin Tbk. --M8---1 206 198 -8 -3.88 7,421 330,773,500 66,088,661,800 1 74 BBLD Buana Finance Tbk. --U8---2 426 426 0 0.00 4 800 340,800 2 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,100 1,110 10 0.91 31 23,000 26,611,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,470 4,200 -270 -6.04 26,183 116,652,300 505,614,537,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,030 2,900 -130 -4.29 43,370 230,766,700 682,766,465,000 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---2 152 149 -3 -1.97 740 5,374,500 809,012,000 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,125 1,060 -65 -5.78 19,987 277,874,000 313,249,428,500 1 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 224 246 22 9.82 15 198,300 44,602,200 1 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 166 165 -1 -0.60 55 427,800 70,475,300 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 50,300 2,515,000 2 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,730 2,710 -20 -0.73 736 1,879,800 5,137,676,000 1 86 BEEF Estika Tata Tiara Tbk. --M1---2 224 226 2 0.89 273 2,255,900 511,074,000 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 5 101,400 5,070,000 2 88 BELL Trisula Textile Industries Tbk. --U4---2 700 700 0 0.00 11 12,900 9,029,500 2 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 236 268 32 13.56 1,199 16,521,400 4,161,308,800 2 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 117 110 -7 -5.98 1,088 29,616,900 3,379,469,400 1 91 BFIN BFI Finance Indonesia Tbk. --M8---1 300 298 -2 -0.67 243 2,046,200 611,832,400 1 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 31 464,100 23,210,100 2 93 BHAT Bhakti Multi Artha Tbk. --U8---2 396 408 12 3.03 2,239 108,722,500 43,551,212,800 2 94 BHIT MNC Investama Tbk. --M9---1 50 50 0 0.00 12 526,700 26,335,000 1 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 208 208 0 0.00 0 0 0 2 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 0 0.00 0 0 0 2 97 BINA Bank Ina Perdana Tbk. --U8---1 990 970 -20 -2.02 28 165,100 161,456,500 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 2 2,000 100,000 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 1,210 1,130 -80 -6.61 457 1,165,400 1,361,266,000 1 101 BISI BISI International Tbk. --U1---1 900 885 -15 -1.67 26 52,200 46,331,500 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 785 775 -10 -1.27 1,637 5,291,700 4,162,833,000 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 505 500 -5 -0.99 1,391 4,540,000 2,289,407,600 1 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 0 0.00 0 0 0 2 105 BKSL Sentul City Tbk. --U6K--1 51 51 0 0.00 782 85,526,100 4,367,607,600 1 106 BKSW Bank QNB Indonesia Tbk. --U8---2 76 71 -5 -6.58 34 81,200 5,839,400 2 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 0 0 0 1 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 3,250 0 0.00 0 0 0 2 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 505 505 0 0.00 109 102,200 51,671,500 2 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 252 252 0 0.00 30 22,700 6,024,000 2 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,890 4,720 -170 -3.48 14,539 84,907,300 405,486,577,000 1 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 52 0 0.00 15 25,600 1,336,300 1 113 BMTR Global Mediacom Tbk. --M9K--1 191 185 -6 -3.14 3,238 57,964,500 10,987,925,200 1 114 BNBA Bank Bumi Arta Tbk. --U8---1 292 288 -4 -1.37 7 131,900 38,151,800 1 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 1 400 20,000 2 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 725 715 -10 -1.38 521 4,740,500 3,422,394,500 1 117 BNII Bank Maybank Indonesia Tbk. --U8---1 159 157 -2 -1.26 68 647,700 103,004,400 1 118 BNLI Bank Permata Tbk. --M8K--1 1,260 1,265 5 0.40 385 20,299,700 25,677,454,500 1 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,515 1,510 -5 -0.33 1,986 52,422,200 79,517,873,500 2 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 168 172 4 2.38 38 2,933,900 496,016,900 2 121 BOLT Garuda Metalindo Tbk. --U4---2 800 800 0 0.00 0 0 0 2 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 76 77 1 1.32 598 3,949,200 305,009,300 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 0 0 0 1 126 BRAM Indo Kordsa Tbk. CDU4---1 6,200 6,200 0 0.00 0 0 0 1 127 BRIS Bank BRIsyariah Tbk. --M8---1 312 302 -10 -3.21 3,955 27,116,100 8,377,622,800 1 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 12 5,016,100 250,805,000 2 129 BRNA Berlina Tbk. --U3---2 1,400 1,305 -95 -6.79 1 100 130,500 2 130 BRPT Barito Pacific Tbk. --M3XX-1 1,195 1,205 10 0.84 4,576 42,401,200 51,209,996,500 1 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 760 760 0 0.00 2,914 62,235,700 47,598,970,000 1 132 BSIM Bank Sinarmas Tbk. --U8---1 490 490 0 0.00 0 0 0 1 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,480 1,465 -15 -1.01 20 6,800 9,986,000 2 134 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 1,750 0 0.00 0 0 0 2 135 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 0 0.00 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---2 163 153 -10 -6.13 6 5,400 827,200 2 138 BTPN Bank BTPN Tbk. --U8---1 2,120 2,100 -20 -0.94 117 80,900 169,754,000 1 139 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,190 3,080 -110 -3.45 5,922 11,853,100 37,486,654,000 1 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 87 87 0 0.00 36 609,600 52,966,500 1 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 835 800 -35 -4.19 11 6,100 4,861,500 2 142 BULL Buana Lintas Lautan Tbk. --M7---1 208 230 22 10.58 4,925 138,102,200 29,694,809,600 1 143 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 74 954,100 47,705,000 2 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 57 57 0 0.00 9 20,100 1,146,100 2 145 BVIC Bank Victoria International Tbk. --U8---1 70 70 0 0.00 13 28,100 1,920,000 1 146 BWPT Eagle High Plantations Tbk. --U1---1 84 83 -1 -1.19 1,682 62,032,600 5,366,799,900 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 11 45,000 2,250,000 2 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 212 214 2 0.94 111 481,400 103,416,400 1 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 222 208 -14 -6.31 2 300 62,400 2 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 304 304 0 0.00 647 4,127,600 1,250,750,400 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 0 0.00 5 5,900 295,000 1 153 CASA Capital Financial Indonesia Tbk. --U8---2 370 370 0 0.00 42 35,225,000 12,273,514,400 2 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 472 480 8 1.69 1,158 6,875,800 3,279,917,000 3 155 CASS Cardig Aero Services Tbk. --U7---2 214 200 -14 -6.54 206 2,014,900 404,131,000 2 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 191 191 0 0.00 2,444 15,883,800 3,084,848,700 2 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 248 248 0 0.00 60 703,400 173,751,400 2 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,790 1,780 -10 -0.56 54 333,000 595,129,000 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 62 60 -2 -3.23 114 3,579,200 215,401,300 2 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 195 200 5 2.56 34 163,500 32,455,700 1 161 CINT Chitose Internasional Tbk. --U5---2 258 248 -10 -3.88 25 121,700 30,845,000 2 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 1,850 50 2.78 5 4,400 8,040,000 2 163 CITY Natura City Developments Tbk. --U6---1 53 53 0 0.00 4 1,300 68,400 1 164 CKRA Cakra Mineral Tbk. --U2---2 76 76 0 0.00 0 0 0 2 165 CLAY Citra Putra Realty Tbk. --U9---2 1,625 1,945 320 19.69 4 1,300 2,191,500 2 166 CLEO Sariguna Primatirta Tbk. --M5K--1 454 452 -2 -0.44 672 5,665,200 2,573,340,000 1 167 CLPI Colorpak Indonesia Tbk. --U9---2 675 690 15 2.22 13 33,300 22,471,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,470 1,470 0 0.00 4 4,000 5,880,000 1 169 CMPP AirAsia Indonesia Tbk. --U7---2 184 184 0 0.00 0 0 0 2 170 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 0 0.00 1 200 10,000 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---2 855 855 0 0.00 0 0 0 2 174 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 1 100 5,000 2 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,800 5,700 -100 -1.72 3,708 5,877,300 34,045,852,500 1 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 3 4,100 205,000 2 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 3 2,400 120,000 1 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 368 368 0 0.00 0 0 0 1 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 1 1,000 50,000 2 180 CSMI Cipta Selera Murni Tbk. --U9---2 188 189 1 0.53 14 110,800 20,938,900 2 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 252 236 -16 -6.35 192 1,114,100 263,317,600 2 182 CTBN Citra Tubindo Tbk. --U3---1 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. --M6XX-1 685 670 -15 -2.19 4,731 70,786,700 47,921,636,000 1 184 CTTH Citatah Tbk. --U2---2 50 50 0 0.00 2 51,100 2,555,000 2 185 DADA Diamond Citra Propertindo Tbk. --U6---2 161 153 -8 -4.97 3,699 42,761,300 6,719,861,500 2 186 DART Duta Anggada Realty Tbk. --U6---1 268 252 -16 -5.97 4 5,100 1,285,200 1 187 DAYA Duta Intidaya Tbk. --U9---2 560 525 -35 -6.25 1 100 52,500 2 188 DEAL Dewata Freightinternational Tbk. --U7---2 96 93 -3 -3.12 257 1,794,700 168,732,900 2 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,810 1,810 0 0.00 1 1,900 3,439,000 2 190 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 8 58,600 2,930,000 1 191 DFAM Dafam Property Indonesia Tbk. --U9---2 326 326 0 0.00 0 0 0 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 2 50,000 2,500,000 1 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 0 0.00 0 0 0 2 194 DILD Intiland Development Tbk. --U6---1 212 204 -8 -3.77 821 9,082,600 1,944,818,000 1 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,420 1,455 35 2.46 116 235,800 341,306,000 2 196 DKFT Central Omega Resources Tbk. --M2---2 94 92 -2 -2.13 202 2,428,100 222,150,100 2 197 DLTA Delta Djakarta Tbk. --U5---1 4,940 4,900 -40 -0.81 10 15,200 74,862,000 1 198 DMAS Puradelta Lestari Tbk. --M6K--1 167 166 -1 -0.60 1,617 70,651,900 11,757,648,500 1 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 142 149 7 4.93 4,805 78,043,500 11,507,469,300 2 200 DMND Diamond Food Indonesia Tbk. --U5---1 995 950 -45 -4.52 39 22,600 21,740,500 1 201 DNAR Bank Oke Indonesia Tbk. --U8---1 120 141 21 17.50 4 5,700 798,000 1 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,180 3,150 -30 -0.94 21 27,900 87,488,000 2 203 DOID Delta Dunia Makmur Tbk. --M2---1 131 127 -4 -3.05 554 14,142,000 1,813,029,600 1 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 260 270 10 3.85 2 200 53,200 1 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 90 4 4.65 6 10,200 817,100 1 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 73 73 0 0.00 70 190,800 13,972,500 1 207 DSNG Dharma Satya Nusantara Tbk. XDM1---1 360 356 -4 -1.11 82 1,652,100 595,485,600 1 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,975 21,975 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. --U9---1 494 498 4 0.81 651 2,297,000 1,151,392,900 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 2,180 -20 -0.91 14 5,100 11,185,000 1 212 DWGL Dwi Guna Laksana Tbk. --U9---2 254 260 6 2.36 187 620,300 155,233,200 2 213 DYAN Dyandra Media International Tbk. --M9---1 51 52 1 1.96 168 3,514,000 183,968,900 1 214 EAST Eastparc Hotel Tbk. --M9---2 53 53 0 0.00 94 3,175,600 167,255,400 2 215 ECII Electronic City Indonesia Tbk. --U9---2 655 655 0 0.00 3 20,100 13,162,500 2 216 EKAD Ekadharma International Tbk. --U3---1 995 995 0 0.00 103 162,400 161,112,500 1 217 ELSA Elnusa Tbk. --M2K--1 226 216 -10 -4.42 2,269 41,741,400 9,222,275,000 1 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 2 11,100 555,000 1 219 EMDE Megapolitan Developments Tbk. --U6---2 196 200 4 2.04 4 72,100 13,368,600 2 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,790 4,790 0 0.00 0 0 0 1 221 ENRG Energi Mega Persada Tbk. --U2---2 53 52 -1 -1.89 261 20,678,900 1,070,746,900 2 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 86 83 -3 -3.49 3,603 87,044,200 7,467,341,900 2 223 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,785 1,750 -35 -1.96 11 1,900 3,362,000 2 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,255 1,240 -15 -1.20 3,666 19,656,100 25,069,033,500 1 225 ERTX Eratex Djaja Tbk. --U4---2 129 128 -1 -0.78 17 14,200 1,767,000 2 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 157 162 5 3.18 9 4,700 754,200 2 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 158 150 -8 -5.06 235 1,327,000 202,696,000 1 228 ESTA Esta Multi Usaha Tbk. --U9---2 91 91 0 0.00 74 453,500 41,439,800 2 229 ESTI Ever Shine Tex Tbk. --U4---1 50 51 1 2.00 10 27,200 1,361,100 1 230 ETWA Eterindo Wahanatama Tbk --U3---1 81 76 -5 -6.17 54 471,700 36,797,100 1 231 EXCL XL Axiata Tbk. XDM7BX-1 2,560 2,530 -30 -1.17 3,732 16,195,500 41,157,302,000 1 232 FAST Fast Food Indonesia Tbk. --U9---2 920 925 5 0.54 177 624,200 577,086,000 2 233 FASW Fajar Surya Wisesa Tbk. --U3---1 6,800 6,950 150 2.21 6 900 6,295,000 1 234 FILM MD Pictures Tbk. --U9---1 180 171 -9 -5.00 194 1,509,300 263,189,400 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---2 116 112 -4 -3.45 453 2,075,600 235,450,300 2 237 FISH FKS Multi Agro Tbk. --U9---2 2,870 2,870 0 0.00 0 0 0 2 238 FITT Hotel Fitra International Tbk. --U9---2 55 55 0 0.00 3 300 16,400 2 239 FMII Fortune Mate Indonesia Tbk --U6---2 800 800 0 0.00 1 100 80,000 2 240 FOOD Sentra Food Indonesia Tbk. --U5---2 128 120 -8 -6.25 1,024 10,342,500 1,274,416,500 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 1,100 55,000 1 243 FPNI Lotte Chemical Titan Tbk. --U3---2 90 93 3 3.33 53 333,300 30,138,200 2 244 FREN Smartfren Telecom Tbk. --U7---1 98 96 -2 -2.04 2,881 64,883,100 6,378,720,300 1 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 108 106 -2 -1.85 6 9,700 1,033,900 2 246 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 0 0 0 1 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 62 59 -3 -4.84 2,034 8,558,500 536,801,800 2 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,495 1,500 5 0.33 5 2,400 3,600,000 1 249 GEMA Gema Grahasarana Tbk. --U9---2 364 364 0 0.00 1 100 36,400 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 47,200 48,350 1,150 2.44 3,283 1,269,900 61,114,647,500 1 252 GGRP Gunung Raja Paksi Tbk. --U3---2 270 278 8 2.96 1 300 83,400 2 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,765 1,710 -55 -3.12 4 400 679,000 1 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 278 268 -10 -3.60 2,959 17,366,600 4,756,838,000 1 255 GJTL Gajah Tunggal Tbk. --M4---1 378 374 -4 -1.06 517 3,688,500 1,392,512,200 1 256 GLOB Global Teleshop Tbk. --U9---2 184 184 0 0.00 2 300 55,200 2 257 GLVA Galva Technologies Tbk. --U9---2 326 330 4 1.23 78 309,300 98,291,400 2 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 83 79 -4 -4.82 361 6,491,500 524,070,800 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---2 182 195 13 7.14 4 900 175,500 2 261 GOLL Golden Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 262 GOOD Garudafood Putra Putri Jaya Tbk. XDU5---1 1,280 1,290 10 0.78 90 210,900 272,883,500 1 263 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 0 0.00 59 2,392,000 119,626,000 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 76 76 0 0.00 18 10,700 772,300 2 267 GWSA Greenwood Sejahtera Tbk. --U6---1 87 86 -1 -1.15 10 28,800 2,421,900 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---1 520 595 75 14.42 17 33,200 17,899,600 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 3,120 3,210 90 2.88 260 649,700 2,085,554,000 1 274 HELI Jaya Trishindo Tbk. --U7---2 200 200 0 0.00 2 200 39,600 2 275 HERO Hero Supermarket Tbk. --U9---1 890 885 -5 -0.56 68 204,400 171,030,000 1 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,970 3,020 50 1.68 72 126,400 377,383,000 1 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 545 0 0.00 0 0 0 1 278 HKMU HK Metals Utama Tbk. --U9---1 90 84 -6 -6.67 5,551 157,265,400 13,721,264,600 1 279 HMSP H.M. Sampoerna Tbk. XDM5LK-1 1,740 1,690 -50 -2.87 8,665 44,874,300 76,870,093,500 1 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 650 660 10 1.54 2,431 39,234,400 25,843,013,000 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 51 50 -1 -1.96 97 2,317,700 115,957,200 1 283 HRME Menteng Heritage Realty Tbk. --U9---2 125 117 -8 -6.40 3,091 30,694,400 3,697,782,900 2 284 HRTA Hartadinata Abadi Tbk. --M5---1 234 244 10 4.27 47 94,100 22,148,800 1 285 HRUM Harum Energy Tbk. --M2K--1 1,210 1,185 -25 -2.07 105 197,900 236,986,500 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---2 310 310 0 0.00 0 0 0 2 288 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 8,200 0 0.00 0 0 0 1 289 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,600 8,700 100 1.16 5,468 12,064,600 105,253,900,000 1 290 ICON Island Concepts Indonesia Tbk. --U9---2 58 55 -3 -5.17 3 9,800 557,600 2 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 145 153 8 5.52 16 39,900 6,012,600 1 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 160 158 -2 -1.25 30 187,700 29,475,200 1 293 IFSH Ifishdeco Tbk. --U2---2 300 296 -4 -1.33 8 8,200 2,304,800 2 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 246 246 0 0.00 16 159,600 38,937,400 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 3 8,100 405,000 1 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 406 454 48 11.82 1,416 8,174,900 3,533,252,800 2 298 IKBI Sumi Indo Kabel Tbk. --U4---2 262 244 -18 -6.87 13 42,500 10,395,400 2 299 IMAS Indomobil Sukses Internasional Tbk. CDM4---1 605 650 45 7.44 1,074 4,534,300 2,908,563,500 1 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 159 167 8 5.03 245 1,010,100 169,113,500 1 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,135 1,135 0 0.00 36 626,100 711,306,500 2 302 INAF Indofarma (Persero) Tbk. --U5---1 995 970 -25 -2.51 1,589 4,694,300 4,713,378,500 1 303 INAI Indal Aluminium Industry Tbk. --U3---2 354 354 0 0.00 2 500 177,000 2 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 0 0 0 2 305 INCI Intanwijaya Internasional Tbk --U3---1 350 358 8 2.29 27 66,000 21,920,800 1 306 INCO Vale Indonesia Tbk. --M2XX-1 2,830 2,730 -100 -3.53 3,585 15,068,500 41,522,594,000 1 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,100 6,200 100 1.64 5,644 16,214,900 101,234,715,000 1 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 126 118 -8 -6.35 1,494 11,134,200 1,460,355,100 2 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,300 2,200 -100 -4.35 13 14,400 31,702,000 1 310 INDS Indospring Tbk. --M4---1 1,900 1,925 25 1.32 13 21,800 41,866,000 1 311 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 2 2,800 140,000 2 312 INDY Indika Energy Tbk. --M2K--1 670 655 -15 -2.24 1,181 5,557,600 3,689,039,500 1 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,425 5,200 -225 -4.15 2,645 4,591,700 24,418,500,000 1 314 INOV Inocycle Technology Group Tbk. --M3---2 280 294 14 5.00 3 1,500 421,400 2 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 1 2.00 20 7,400 375,300 1 316 INPP Indonesian Paradise Property Tbk. CDU9---2 825 790 -35 -4.24 242 148,200 118,473,000 2 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 1,970 2,000 30 1.52 120 435,400 858,837,500 2 318 INRU Toba Pulp Lestari Tbk. --U3---2 795 790 -5 -0.63 4 2,800 2,237,000 2 319 INTA Intraco Penta Tbk. --U9---2 266 270 4 1.50 3 900 250,800 2 320 INTD Inter Delta Tbk --U9---2 214 200 -14 -6.54 3 1,100 224,000 2 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,200 11,700 -500 -4.10 2,200 2,215,300 26,355,725,000 1 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 394 394 0 0.00 1,218 4,983,200 2,017,606,200 1 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 196 200 4 2.04 34 133,300 26,571,900 2 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 79 77 -2 -2.53 35 73,000 5,675,100 1 325 IPTV MNC Vision Networks Tbk. --U9---1 382 384 2 0.52 16,067 18,821,000 7,259,564,000 1 326 IRRA Itama Ranoraya Tbk. --U9---2 520 520 0 0.00 863 5,127,600 2,681,091,500 2 327 ISAT Indosat Tbk. --M7K--1 2,260 2,250 -10 -0.44 13,710 46,949,400 109,928,776,000 1 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 125 130 5 4.00 2,866 43,016,900 5,762,828,000 1 329 ITIC Indonesian Tobacco Tbk. --U5---2 1,750 1,755 5 0.29 533 343,500 598,966,000 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 7,825 7,575 -250 -3.19 2,836 2,173,500 16,810,872,500 1 332 JAST Jasnita Telekomindo Tbk. --U7---2 137 128 -9 -6.57 482 3,301,000 422,555,300 2 333 JAWA Jaya Agra Wattie Tbk. --U1---1 65 66 1 1.54 3 2,500 165,000 1 334 JAYA Armada Berjaya Trans Tbk. --U7---2 61 63 2 3.28 28 340,100 20,787,000 2 335 JECC Jembo Cable Company Tbk. --U4---2 6,950 6,950 0 0.00 1 100 695,000 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---2 450 450 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---2 210 198 -12 -5.71 22 53,600 10,558,000 2 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,225 1,185 -40 -3.27 6,317 45,580,100 55,826,773,500 1 342 JRPT Jaya Real Property Tbk. --M6K--1 438 436 -2 -0.46 83 1,254,600 546,320,800 1 343 JSKY Sky Energy Indonesia Tbk. --U4---1 85 80 -5 -5.88 946 12,776,300 1,039,876,700 1 344 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,980 3,890 -90 -2.26 4,936 8,622,600 34,032,313,000 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---2 770 730 -40 -5.19 67 1,187,500 902,132,000 2 347 KAEF Kimia Farma Tbk. --M5---1 1,120 1,110 -10 -0.89 1,769 5,920,600 6,694,890,000 1 348 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 0 0.00 19 110,000 5,530,000 2 349 KAYU Darmi Bersaudara Tbk. --U9---2 51 50 -1 -1.96 66 524,600 26,285,800 2 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 316 324 8 2.53 4,016 26,132,000 8,513,341,600 2 351 KBLI KMI Wire & Cable Tbk. --M4K--1 368 368 0 0.00 187 915,700 336,830,000 1 352 KBLM Kabelindo Murni Tbk. --U4---2 272 288 16 5.88 77 62,100 18,137,800 2 353 KBLV First Media Tbk. --U9---2 360 362 2 0.56 1 100 36,200 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---2 750 760 10 1.33 1 100 76,000 2 356 KEEN Kencana Energi Lestari Tbk. --M7---1 376 362 -14 -3.72 78 1,931,900 677,628,400 1 357 KEJU Mulia Boga Raya Tbk. --U5---2 845 850 5 0.59 27 77,000 65,581,000 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---1 175 175 0 0.00 0 0 0 1 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 147 145 -2 -1.36 293 6,375,300 932,696,400 1 361 KINO Kino Indonesia Tbk. XDM5---1 3,130 3,300 170 5.43 692 7,557,500 24,353,708,000 1 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 163 184 21 12.88 62 16,300 3,007,500 2 363 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 1,100 0 0.00 0 0 0 2 364 KKGI Resource Alam Indonesia Tbk. --U2---1 200 198 -2 -1.00 11 4,700 916,700 1 365 KLBF Kalbe Farma Tbk. XDM5BX-1 1,380 1,405 25 1.81 5,413 25,094,000 35,144,617,000 1 366 KMTR Kirana Megatara Tbk. --U3---2 248 244 -4 -1.61 13 11,400 2,726,000 2 367 KOBX Kobexindo Tractors Tbk. --U9---1 95 89 -6 -6.32 276 1,484,900 138,828,100 1 368 KOIN Kokoh Inti Arebama Tbk --U9---2 99 99 0 0.00 0 0 0 2 369 KONI Perdana Bangun Pusaka Tbk --U9---2 478 446 -32 -6.69 14 12,700 5,748,600 2 370 KOPI Mitra Energi Persada Tbk. --U7---2 550 550 0 0.00 21 32,100 17,654,500 2 371 KOTA DMS Propertindo Tbk. --U6---1 635 650 15 2.36 441 9,615,000 6,113,821,000 1 372 KPAL Steadfast Marine Tbk. --U4---1 80 75 -5 -6.25 130 273,100 20,482,500 1 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 10 10,600 530,000 2 374 KPIG MNC Land Tbk. --M9---2 115 114 -1 -0.87 77 688,700 78,498,700 2 375 KRAH Grand Kartech Tbk. --U4---2 460 428 -32 -6.96 11 9,400 4,037,200 2 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 280 268 -12 -4.29 2,258 40,295,000 11,087,073,600 1 377 KREN Kresna Graha Investama Tbk. --U9---1 167 156 -11 -6.59 372 9,907,200 1,545,587,000 1 378 LAND Trimitra Propertindo Tbk. --U6---2 252 272 20 7.94 16 38,200 10,422,400 2 379 LAPD Leyand International Tbk. --U7---2 50 50 0 0.00 0 0 0 2 380 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 114 0 0.00 0 0 0 2 381 LCKM LCK Global Kedaton Tbk. --U7---2 360 362 2 0.56 4 24,700 8,892,200 2 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 2 300 15,000 1 383 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,000 5,825 -175 -2.92 18 5,600 31,540,000 1 384 LINK Link Net Tbk. --M9---1 2,570 2,560 -10 -0.39 944 1,781,300 4,567,132,000 1 385 LION Lion Metal Works Tbk. --U3---1 246 248 2 0.81 3 393,800 98,445,600 1 386 LMAS Limas Indonesia Makmur Tbk --U9---2 50 57 7 14.00 2,130 25,702,600 1,457,129,900 2 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 84 81 -3 -3.57 9 29,400 2,325,900 2 388 LMSH Lionmesh Prima Tbk. --U3---2 234 218 -16 -6.84 2 600 138,800 2 389 LPCK Lippo Cikarang Tbk --U6---1 750 745 -5 -0.67 135 417,100 312,019,500 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---2 198 224 26 13.13 3 20,100 3,982,400 2 392 LPKR Lippo Karawaci Tbk. --M6K--1 173 174 1 0.58 897 13,528,900 2,306,903,000 1 393 LPLI Star Pacific Tbk --U9---2 72 76 4 5.56 5 7,200 490,400 2 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,480 1,500 20 1.35 6,563 24,601,500 37,367,168,000 1 395 LPPS Lippo Securities Tbk. --U8---2 73 75 2 2.74 11 11,200 868,600 2 396 LRNA Eka Sari Lorena Transport Tbk. --U7---2 150 149 -1 -0.67 8 11,000 1,633,400 2 397 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 795 790 -5 -0.63 2,851 27,962,000 22,477,832,500 1 398 LTLS Lautan Luas Tbk. --U9---1 490 456 -34 -6.94 100 598,100 274,976,600 1 399 LUCK Sentral Mitra Informatika Tbk. XDU9---2 336 314 -22 -6.55 215 1,342,100 439,513,600 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--1 580 555 -25 -4.31 1,268 9,015,700 5,193,295,500 1 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 5 6,300 315,000 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 2,560 2,490 -70 -2.73 1,014 1,453,500 3,709,399,000 2 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 1,550 0 0.00 3 300 465,000 2 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 750 740 -10 -1.33 5,931 59,028,400 44,540,501,500 1 408 MARI Mahaka Radio Integra Tbk. --M9---2 111 104 -7 -6.31 46 239,400 25,148,900 2 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 464 460 -4 -0.86 277 3,282,900 1,526,176,000 1 410 MASA Multistrada Arah Sarana Tbk. --U4---1 505 480 -25 -4.95 7 900 442,800 1 411 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,625 6,625 0 0.00 0 0 0 1 412 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,500 1,550 50 3.33 31 8,800 13,529,500 2 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 316 310 -6 -1.90 139 852,200 266,292,600 1 414 MBTO Martina Berto Tbk. --U5---1 57 58 1 1.75 10 6,000 349,700 1 415 MCAS M Cash Integrasi Tbk. --U9---2 1,280 1,350 70 5.47 680 1,716,700 2,310,499,500 2 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 116 115 -1 -0.86 61 1,238,200 143,621,900 1 417 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 2 200 10,000 1 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,300 1,250 -50 -3.85 3,961 59,174,700 75,629,326,500 2 419 MDKI Emdeki Utama Tbk. --U3---2 155 145 -10 -6.45 59 219,900 32,052,800 2 420 MDLN Modernland Realty Tbk. --M6---1 72 71 -1 -1.39 1,990 61,880,600 4,552,378,100 1 421 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 422 MEDC Medco Energi Internasional Tbk. --M2K--1 470 454 -16 -3.40 2,403 29,190,300 13,530,262,400 1 423 MEGA Bank Mega Tbk. --U8---1 6,400 6,175 -225 -3.52 9 2,000 12,322,500 1 424 MERK Merck Tbk. --U5---2 2,740 2,630 -110 -4.01 113 94,800 255,913,000 2 425 META Nusantara Infrastructure Tbk. --U7---1 104 106 2 1.92 39 343,300 37,109,400 1 426 MFIN Mandala Multifinance Tbk. --U8---2 850 850 0 0.00 16 23,600 19,774,500 2 427 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 480 498 18 3.75 18 8,800 4,319,200 2 428 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 429 MGRO Mahkota Group Tbk. --M1K--1 700 695 -5 -0.71 288 3,675,600 2,585,433,000 1 430 MICE Multi Indocitra Tbk. --U9---2 308 304 -4 -1.30 9 12,200 3,570,200 2 431 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,440 1,450 10 0.69 2 1,200 1,740,000 2 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,380 2,360 -20 -0.84 1,240 6,276,900 14,945,009,000 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 0 0 0 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 5 33,200 1,660,000 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 10,525 10,425 -100 -0.95 114 95,700 993,702,500 1 439 MLIA Mulia Industrindo Tbk --U3---2 500 500 0 0.00 281 6,608,800 3,293,864,400 2 440 MLPL Multipolar Tbk. --M9---1 52 54 2 3.85 173 2,994,200 160,292,000 1 441 MLPT Multipolar Technology Tbk. XDU9---1 1,095 1,020 -75 -6.85 22 14,200 14,484,000 1 442 MMLP Mega Manunggal Property Tbk. --M6---2 163 169 6 3.68 114 873,700 145,749,400 2 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 955 925 -30 -3.14 8,317 96,374,700 90,996,483,000 1 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 1,040 10 0.97 8 25,000 25,850,000 2 445 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 480 466 -14 -2.92 1,043 3,601,000 1,703,904,000 1 446 MPOW Megapower Makmur Tbk. --U7---2 58 60 2 3.45 3 300 18,000 2 447 MPPA Matahari Putra Prima Tbk. --U9---1 117 118 1 0.85 282 1,946,000 236,786,600 1 448 MPRO Maha Properti Indonesia Tbk. --U6---2 880 850 -30 -3.41 27 6,700 6,290,500 2 449 MRAT Mustika Ratu Tbk. --U5---1 134 126 -8 -5.97 60 2,666,100 334,129,800 1 450 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,675 6,675 0 0.00 1 100 667,500 2 451 MSIN MNC Studios International Tbk. --M9---1 300 292 -8 -2.67 97 374,400 109,607,000 1 452 MSKY MNC Sky Vision Tbk. --U9---1 1,150 1,150 0 0.00 0 0 0 1 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,415 1,415 0 0.00 300 354,600 510,417,000 1 454 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 1 200 10,000 2 455 MTLA Metropolitan Land Tbk. --U6---1 382 400 18 4.71 11 19,300 7,707,800 1 456 MTPS Meta Epsi Tbk. --U7---2 149 151 2 1.34 27 18,400 2,835,500 2 457 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 0 0 0 2 458 MTSM Metro Realty Tbk. --U6---2 200 200 0 0.00 0 0 0 2 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 50 0 0.00 7 26,900 1,345,400 2 460 MYOH Samindo Resources Tbk. --U2---1 1,100 1,100 0 0.00 132 1,663,800 1,767,625,000 1 461 MYOR Mayora Indah Tbk. --M5KB-1 2,270 2,270 0 0.00 1,333 2,790,200 6,240,962,000 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 2 200 10,900 1 465 NASA Ayana Land International Tbk. --U9---2 186 174 -12 -6.45 13 5,500 1,056,600 2 466 NATO Nusantara Properti Internasional Tbk. --U9---2 282 274 -8 -2.84 820 3,486,000 1,031,955,000 2 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 135 130 -5 -3.70 36 27,100 3,577,700 2 468 NFCX NFC Indonesia Tbk. --U9---2 1,330 1,340 10 0.75 48 613,200 829,460,500 2 469 NICK Charnic Capital Tbk. --U9---2 326 326 0 0.00 0 0 0 2 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 470 490 20 4.26 4,046 17,660,900 9,143,166,100 1 471 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 472 NIRO City Retail Developments Tbk. --U6---2 142 140 -2 -1.41 4 400 56,400 2 473 NISP Bank OCBC NISP Tbk. --U8---1 705 705 0 0.00 20 17,900 12,782,000 1 474 NOBU Bank Nationalnobu Tbk. --U8---1 800 800 0 0.00 0 0 0 1 475 NRCA Nusa Raya Cipta Tbk. --U6---1 348 344 -4 -1.15 43 863,400 301,567,800 1 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 477 NZIA Nusantara Almazia Tbk. XDU6---1 173 185 12 6.94 20 12,300 2,265,600 1 478 OASA Protech Mitra Perkasa Tbk. --U7---2 340 340 0 0.00 0 0 0 2 479 OCAP Onix Capital Tbk. --U9---2 162 172 10 6.17 1 100 17,200 2 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 91 85 -6 -6.59 211 4,984,300 428,867,500 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 99 100 1 1.01 123 961,000 94,698,500 2 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 1 100 5,000 1 484 PALM Provident Agro Tbk. --U1---2 190 186 -4 -2.11 5 2,300 436,300 2 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 75 71 -4 -5.33 3,473 30,521,000 2,257,269,100 1 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 70 68 -2 -2.86 1 400 27,200 2 487 PANR Panorama Sentrawisata Tbk. --U9---1 94 100 6 6.38 247 3,696,700 364,388,000 1 488 PANS Panin Sekuritas Tbk. --U8---1 855 870 15 1.75 44 104,000 89,856,000 1 489 PBID Panca Budi Idaman Tbk. --U3---1 915 860 -55 -6.01 240 621,700 541,086,000 1 490 PBRX Pan Brothers Tbk. --M4---1 246 258 12 4.88 93 792,000 202,413,000 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---2 216 216 0 0.00 0 0 0 2 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 440 440 0 0.00 1 1,000 440,000 2 494 PEGE Panca Global Kapital Tbk. --U9---2 130 130 0 0.00 1 500 65,000 2 495 PEHA Phapros Tbk. --U5---1 1,030 1,000 -30 -2.91 39 88,500 88,803,500 1 496 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,045 995 -50 -4.78 10,137 197,702,600 202,152,551,000 1 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 94 93 -1 -1.06 8 5,500 520,600 3 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 246 230 -16 -6.50 4 4,800 1,104,000 2 499 PICO Pelangi Indah Canindo Tbk --U3---2 268 254 -14 -5.22 146 286,800 73,877,800 2 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 535 515 -20 -3.74 127 329,000 177,167,000 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 2,310 -40 -1.70 4 3,900 9,085,000 1 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 124 123 -1 -0.81 11 20,000 2,469,400 2 505 PNBN Bank Pan Indonesia Tbk --M8K--1 755 720 -35 -4.64 462 4,085,800 3,035,290,500 1 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 3 500 25,000 1 507 PNIN Paninvest Tbk. --U8---1 775 760 -15 -1.94 74 215,700 166,780,000 1 508 PNLF Panin Financial Tbk. --M8K--1 180 178 -2 -1.11 450 8,027,200 1,444,546,400 1 509 PNSE Pudjiadi & Sons Tbk. --U9---2 590 550 -40 -6.78 1 100 55,000 2 510 POLA Pool Advista Finance Tbk. --U8---2 57 55 -2 -3.51 26 61,900 3,365,900 2 511 POLI Pollux Investasi Internasional Tbk. --U6---2 965 960 -5 -0.52 120 40,700 40,641,500 2 512 POLL Pollux Properti Indonesia Tbk. --U6---1 6,450 6,425 -25 -0.39 153 55,600 358,875,000 1 513 POLU Golden Flower Tbk. --U4---2 790 760 -30 -3.80 1 100 76,000 2 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 0 0.00 0 0 0 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---2 600 580 -20 -3.33 1 200 116,000 2 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 0 0 0 2 518 POWR Cikarang Listrindo Tbk. --M7---2 635 640 5 0.79 76 228,900 146,231,000 2 519 PPRE PP Presisi Tbk. --U7---1 183 184 1 0.55 4,331 22,910,200 4,212,138,600 1 520 PPRO PP Properti Tbk. --U6K--1 50 50 0 0.00 221 4,324,200 216,210,000 1 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 178 178 0 0.00 0 0 0 1 522 PRDA Prodia Widyahusada Tbk. --U9---1 3,150 3,140 -10 -0.32 13 60,600 191,289,000 1 523 PRIM Royal Prima Tbk. --U9---2 264 300 36 13.64 14 7,300 1,979,600 2 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 183 179 -4 -2.19 787 8,315,500 1,513,364,400 2 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 127 128 1 0.79 3 300 38,400 2 526 PSGO Palma Serasih Tbk. --U1---2 102 95 -7 -6.86 34 89,900 8,663,500 2 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 0 0.00 0 0 0 2 528 PSSI Pelita Samudera Shipping Tbk. --U7---1 165 161 -4 -2.42 29 119,100 19,195,900 1 529 PTBA Bukit Asam Tbk. CDM2BX-1 2,390 2,360 -30 -1.26 20,806 132,252,000 319,734,733,000 1 530 PTIS Indo Straits Tbk. --U7---1 186 178 -8 -4.30 9 15,000 2,608,200 1 531 PTPP PP (Persero) Tbk. --M6XX-1 870 815 -55 -6.32 6,901 106,557,200 89,999,011,500 1 532 PTPW Pratama Widya Tbk. --U7---2 930 950 20 2.15 385 2,856,100 2,664,142,000 2 533 PTRO Petrosea Tbk. --M2---1 1,285 1,280 -5 -0.39 247 511,800 661,062,000 1 534 PTSN Sat Nusapersada Tbk --M4---1 192 179 -13 -6.77 1,324 13,183,200 2,462,666,000 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---1 246 252 6 2.44 5 600 144,400 1 537 PURA Putra Rajawali Kencana Tbk. --U7---2 72 84 12 16.67 44,191 279,190,100 21,091,546,400 2 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 95 92 -3 -3.16 186 1,341,800 126,067,100 1 539 PWON Pakuwon Jati Tbk. --M6B3-1 454 434 -20 -4.41 14,253 259,300,900 117,445,159,600 1 540 PYFA Pyridam Farma Tbk --U5---2 535 500 -35 -6.54 74 213,800 108,702,900 2 541 PZZA Sarimelati Kencana Tbk. --U9---1 795 820 25 3.14 173 540,200 440,436,500 1 542 RAJA Rukun Raharja Tbk. --M7---1 100 113 13 13.00 5,085 72,471,700 8,027,876,600 1 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 600 595 -5 -0.83 5,447 44,089,500 27,146,209,000 1 544 RANC Supra Boga Lestari Tbk. --U9---1 382 378 -4 -1.05 26 317,800 121,608,800 1 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 1 2,900 145,000 1 546 RDTX Roda Vivatex Tbk --U6---1 5,000 4,880 -120 -2.40 1 100 488,000 1 547 REAL Repower Asia Indonesia Tbk. --U6---2 56 53 -3 -5.36 488 31,954,800 1,699,965,100 2 548 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 312 312 0 0.00 1 100 31,200 1 549 RICY Ricky Putra Globalindo Tbk --U4---1 98 97 -1 -1.02 42 203,600 19,902,200 1 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 199 196 -3 -1.51 15 88,100 17,214,400 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---2 430 434 4 0.93 118 381,800 164,447,000 2 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 232 224 -8 -3.45 4 2,300 527,000 1 554 RODA Pikko Land Development Tbk. --U6---2 50 50 0 0.00 2 10,400 520,000 2 555 RONY Aesler Grup Internasional Tbk. --U9---2 169 165 -4 -2.37 4 700 115,500 2 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,220 1,200 -20 -1.64 88 154,200 185,334,500 1 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 165 165 0 0.00 11 61,000 10,065,600 2 558 SAFE Steady Safe Tbk --U7---2 190 191 1 0.53 57 291,900 55,775,700 2 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 94 93 -1 -1.06 29 127,400 11,810,900 2 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 388 384 -4 -1.03 33 89,400 34,531,800 1 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,815 1,815 0 0.00 0 0 0 2 562 SATU Kota Satu Properti Tbk. --U6---2 50 50 0 0.00 1 100 5,000 2 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 106 109 3 2.83 3,021 19,264,600 2,120,865,900 2 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. CDU4---1 9,225 9,250 25 0.27 33 22,400 206,377,500 1 565 SCMA Surya Citra Media Tbk. --M9XX-1 925 925 0 0.00 1,789 18,256,100 16,993,366,500 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 95 96 1 1.05 5 1,900 184,200 1 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 735 770 35 4.76 21 6,700 5,152,500 1 570 SFAN Surya Fajar Capital Tbk. --U9---2 660 655 -5 -0.76 6 128,500 84,167,500 2 571 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,180 -20 -0.91 30 122,000 265,888,000 1 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,650 3,650 0 0.00 1 100 365,000 2 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 505 490 -15 -2.97 121 425,800 211,740,700 2 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,210 1,240 30 2.48 1,874 9,114,800 11,249,481,500 1 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,525 5,400 -125 -2.26 95 98,900 537,432,500 1 576 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 577 SIMP Salim Ivomas Pratama Tbk. --M1---1 220 218 -2 -0.91 334 4,377,600 964,454,600 1 578 SINI Singaraja Putra Tbk. --U3---2 635 595 -40 -6.30 14 35,800 21,952,000 2 579 SIPD Sierad Produce Tbk. --U3---2 1,250 1,175 -75 -6.00 2 600 700,000 2 580 SKBM Sekar Bumi Tbk. --U5---2 368 350 -18 -4.89 3 300 106,000 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---2 480 476 -4 -0.83 38 205,900 98,446,000 2 583 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 51 0 0.00 0 0 0 2 584 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,050 5,100 50 0.99 51 250,700 1,295,637,500 2 585 SMAR Smart Tbk. --U1---2 2,800 2,790 -10 -0.36 2 200 558,000 2 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 296 298 2 0.68 1,327 10,400,600 3,149,922,200 1 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,040 1,020 -20 -1.92 20 37,400 39,145,000 1 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 100 93 -7 -7.00 3 18,200 1,692,600 2 589 SMDR Samudera Indonesia Tbk. --U7---1 158 159 1 0.63 78 129,100 21,094,400 1 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,400 9,425 25 0.27 3,989 6,943,300 65,573,627,500 1 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 194 188 -6 -3.09 4 13,600 2,462,300 1 592 SMMA Sinarmas Multiartha Tbk. --U8---1 15,000 15,200 200 1.33 4 400 6,020,000 1 593 SMMT Golden Eagle Energy Tbk. --U2---2 85 84 -1 -1.18 6 10,300 844,900 2 594 SMRA Summarecon Agung Tbk. --M6K--1 625 585 -40 -6.40 4,886 62,243,700 38,197,097,000 1 595 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 596 SMSM Selamat Sempurna Tbk. --U4K--1 1,020 1,010 -10 -0.98 2,441 6,024,000 6,178,158,500 1 597 SOCI Soechi Lines Tbk. --M7---1 128 122 -6 -4.69 786 11,429,800 1,423,887,000 1 598 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,175 6,175 0 0.00 1 100 617,500 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---2 190 200 10 5.26 2 200 42,000 2 601 SPMA Suparma Tbk. --U3---1 278 278 0 0.00 4 3,300 917,400 1 602 SPTO Surya Pertiwi Tbk. --M9K--2 510 515 5 0.98 36 40,900 21,256,000 2 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 190 190 0 0.00 132 644,000 122,824,400 2 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 125 130 5 4.00 17 53,000 6,831,000 1 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 185 181 -4 -2.16 4,483 77,305,200 14,609,416,900 1 606 SRSN Indo Acidatama Tbk --U3---1 56 55 -1 -1.79 104 2,175,000 120,949,800 1 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,830 2,800 -30 -1.06 64 77,800 217,773,000 2 608 SSIA Surya Semesta Internusa Tbk. XDM6K--1 366 370 4 1.09 1,359 29,453,800 10,848,985,000 1 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 825 800 -25 -3.03 121 737,300 600,776,000 1 610 SSTM Sunson Textile Manufacture Tbk --U4---2 630 630 0 0.00 0 0 0 2 611 STAR Buana Artha Anugerah Tbk. --U4---1 137 137 0 0.00 5 20,700 2,832,900 1 612 STTP Siantar Top Tbk. --U5---2 6,775 6,775 0 0.00 9 4,100 27,777,500 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 1 5,000 250,000 1 615 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,850 4,850 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 92 91 -1 -1.09 102 2,247,700 208,555,900 2 618 TALF Tunas Alfin Tbk. --U3---2 262 282 20 7.63 1 100 28,200 2 619 TAMA Lancartama Sejati Tbk. --U6---2 167 159 -8 -4.79 1 100 15,900 2 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 81 76 -5 -6.17 90 565,900 43,008,400 2 621 TARA Sitara Propertindo Tbk. --U6---1 198 198 0 0.00 0 0 0 1 622 TAXI Express Transindo Utama Tbk. --U7---1 50 50 0 0.00 0 0 0 1 623 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,090 1,110 20 1.83 2,674 39,892,200 43,875,198,000 1 624 TBLA Tunas Baru Lampung Tbk. --M5---1 515 515 0 0.00 619 5,425,700 2,830,041,000 1 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 740 705 -35 -4.73 9 26,300 18,663,500 2 626 TCID Mandom Indonesia Tbk. --U5---1 7,975 7,775 -200 -2.51 8 2,300 18,340,000 1 627 TCPI Transcoal Pacific Tbk. --U7---2 4,670 4,390 -280 -6.00 8,261 12,472,400 57,804,299,000 2 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 92 93 1 1.09 1,215 17,499,200 1,661,501,300 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---2 210 196 -14 -6.67 56 138,200 27,087,200 2 631 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 121 121 0 0.00 0 0 0 1 632 TFAS Telefast Indonesia Tbk. --U9---2 158 158 0 0.00 10 5,700 877,600 2 633 TFCO Tifico Fiber Indonesia Tbk. --U4---2 500 468 -32 -6.40 13 6,500 3,232,400 2 634 TGKA Tigaraksa Satria Tbk. --U9---2 6,000 5,800 -200 -3.33 1 100 580,000 2 635 TGRA Terregra Asia Energy Tbk. --U7---1 67 65 -2 -2.99 118 684,500 44,980,200 1 636 TIFA Tifa Finance Tbk. --U8---2 196 196 0 0.00 1 100 19,600 2 637 TINS Timah Tbk. --M2K--1 590 565 -25 -4.24 1,557 22,175,700 12,730,305,000 1 638 TIRA Tira Austenite Tbk --U9---2 278 278 0 0.00 1 200 55,600 2 639 TIRT Tirta Mahakam Resources Tbk --U3---1 54 55 1 1.85 1 100 5,500 1 640 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,800 4,600 -200 -4.17 5,049 10,858,300 51,605,810,000 1 641 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,030 3,090 60 1.98 30,777 241,625,700 749,803,833,000 1 642 TMAS Temas Tbk. --M7---1 114 112 -2 -1.75 230 4,270,600 488,827,400 1 643 TMPO Tempo Intimedia Tbk. --U9---2 152 160 8 5.26 27 45,900 7,089,500 2 644 TNCA Trimuda Nuansa Citra Tbk. --U7---2 260 250 -10 -3.85 2 200 50,600 2 645 TOBA Toba Bara Sejahtra Tbk. --U2---1 388 386 -2 -0.52 26 121,500 46,586,000 1 646 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 2 7,000 350,000 1 647 TOTL Total Bangun Persada Tbk. --M6---1 288 290 2 0.69 449 4,890,600 1,429,261,400 1 648 TOTO Surya Toto Indonesia Tbk. --U3---2 220 222 2 0.91 19 9,600 2,190,400 2 649 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,015 1,020 5 0.49 7,678 116,443,400 118,070,440,500 1 650 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,725 6,600 -125 -1.86 1,461 2,857,200 18,738,335,000 2 651 TPMA Trans Power Marine Tbk. --U7---2 280 280 0 0.00 1 200 56,000 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---1 118 123 5 4.24 16 23,500 2,590,500 1 655 TRIN Perintis Triniti Properti Tbk. --U6---2 274 278 4 1.46 1,277 17,114,600 4,704,814,800 2 656 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 657 TRIS Trisula International Tbk. --U4---2 254 238 -16 -6.30 7 800 198,400 2 658 TRST Trias Sentosa Tbk. --U3---1 398 398 0 0.00 1 100 39,800 1 659 TRUK Guna Timur Raya Tbk. --U7---2 103 101 -2 -1.94 36 179,700 18,257,000 2 660 TRUS Trust Finance Indonesia Tbk --U8---2 330 350 20 6.06 7 1,100 378,600 2 661 TSPC Tempo Scan Pacific Tbk. --U5---1 1,310 1,285 -25 -1.91 25 56,700 73,480,000 1 662 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,880 2,860 -20 -0.69 10 3,600 10,192,000 2 663 TURI Tunas Ridean Tbk. --U9---1 1,420 1,370 -50 -3.52 10 11,500 15,763,000 1 664 UCID Uni-Charm Indonesia Tbk. --U4---1 1,465 1,430 -35 -2.39 394 667,300 955,924,000 1 665 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,535 1,580 45 2.93 287 405,700 632,997,500 1 666 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,200 3,230 30 0.94 3 900 2,909,000 1 667 UNIT Nusantara Inti Corpora Tbk --U4---2 153 147 -6 -3.92 10 11,400 1,635,500 2 668 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 57 57 0 0.00 83 815,400 45,324,300 1 669 UNTR United Tractors Tbk. --M9BX-1 16,450 16,125 -325 -1.98 4,209 2,550,200 41,423,075,000 1 670 UNVR Unilever Indonesia Tbk. --M5BX-1 8,200 8,275 75 0.91 4,588 14,159,100 116,633,510,000 1 671 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,650 1,640 -10 -0.61 12 88,200 145,483,000 2 672 VICO Victoria Investama Tbk. --U8---1 85 88 3 3.53 17 51,000 4,327,300 1 673 VINS Victoria Insurance Tbk. --U8---2 111 112 1 0.90 8 73,700 8,143,000 2 674 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 9 101,000 5,050,000 1 675 VOKS Voksel Electric Tbk. --U4---1 206 196 -10 -4.85 62 100,500 20,091,400 1 676 VRNA Verena Multi Finance Tbk. --U8---2 98 92 -6 -6.12 6 10,100 929,300 2 677 WAPO Wahana Pronatural Tbk. --U9---2 67 67 0 0.00 2 2,600 174,200 2 678 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 183 178 -5 -2.73 1,538 14,628,700 2,683,238,800 1 679 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 89 92 3 3.37 190 939,700 85,735,800 1 680 WICO Wicaksana Overseas International Tbk. --U9---2 620 620 0 0.00 1 100 62,000 2 681 WIIM Wismilak Inti Makmur Tbk. --M5---1 139 140 1 0.72 357 8,800,600 1,216,182,500 1 682 WIKA Wijaya Karya (Persero) Tbk. CDM6XX-1 1,260 1,250 -10 -0.79 6,488 49,643,500 63,561,742,000 1 683 WINS Wintermar Offshore Marine Tbk. --U7---1 83 81 -2 -2.41 7 5,800 467,700 1 684 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 200 200 0 0.00 21 66,000 13,336,500 1 685 WOOD Integra Indocabinet Tbk. --M5K--1 326 340 14 4.29 2,639 72,367,500 24,394,427,600 1 686 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 0 0.00 8 15,400 770,000 2 687 WSBP Waskita Beton Precast Tbk. XDM3K--1 172 167 -5 -2.91 2,596 52,481,300 9,008,644,500 1 688 WSKT Waskita Karya (Persero) Tbk. CDM6LK-1 730 720 -10 -1.37 4,327 49,235,900 36,149,096,000 1 689 WTON Wijaya Karya Beton Tbk. --M3K--1 272 266 -6 -2.21 1,281 17,257,700 4,725,828,400 1 690 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 2 900 45,000 2 691 YPAS Yanaprima Hastapersada Tbk --U3---2 545 545 0 0.00 0 0 0 2 692 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 187 189 2 1.07 5 6,200 1,083,900 2 693 ZBRA Zebra Nusantara Tbk --U9---2 50 51 1 2.00 4 900 45,200 2 694 ZINC Kapuas Prima Coal Tbk. --U2---2 149 146 -3 -2.01 1,315 90,340,700 13,570,818,600 2 695 ZONE Mega Perintis Tbk. --U4---2 410 406 -4 -0.98 16 60,100 24,577,400 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------