STOCK QUOTATION ------------------- DATE : Friday, 19 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 8,400 -150 -1.75 1,125 1,205,800 10,231,290,000 1 2 ABBA Mahaka Media Tbk. --U9---2 51 51 0 0.00 81 1,452,700 73,979,500 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 1,535 1,500 -35 -2.28 7 8,900 13,350,000 1 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,490 1,500 10 0.67 3,442 35,238,900 52,865,521,000 1 6 ACST Acset Indonusa Tbk. --U6---1 260 264 4 1.54 67 337,500 87,743,000 1 7 ADES Akasha Wira International Tbk. --U5---2 875 860 -15 -1.71 27 18,700 16,075,000 2 8 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 635 625 -10 -1.57 1,164 7,720,100 4,846,277,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,050 7,100 50 0.71 137 147,300 1,042,185,000 1 10 ADMG Polychem Indonesia Tbk --U3---1 106 105 -1 -0.94 64 448,300 47,094,800 1 11 ADRO Adaro Energy Tbk. XDM2BX-1 1,030 1,040 10 0.97 6,879 70,199,400 73,272,061,500 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 488 488 0 0.00 0 0 0 2 13 AGII Aneka Gas Industri Tbk. --M3---1 490 484 -6 -1.22 47 58,700 28,568,600 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 129 127 -2 -1.55 921 8,994,500 1,148,030,200 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 98 96 -2 -2.04 22 21,500 2,119,000 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 0 0.00 11 10,000 500,700 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---2 366 350 -16 -4.37 2 200 69,600 2 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,540 2,590 50 1.97 5,032 35,103,100 92,444,800,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 276 278 2 0.72 79 61,700 17,514,400 2 23 ALDO Alkindo Naratama Tbk. --U3---2 390 390 0 0.00 0 0 0 2 24 ALKA Alakasa Industrindo Tbk --U3---2 388 430 42 10.82 3 900 374,800 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 230 240 10 4.35 4 1,100 255,000 2 26 ALTO Tri Banyan Tirta Tbk. --U5---1 386 386 0 0.00 0 0 0 1 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 280 268 -12 -4.29 5 5,800 1,555,600 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 200 199 -1 -0.50 15 324,800 64,886,900 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 340 338 -2 -0.59 20 41,500 13,767,200 2 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,210 3,300 90 2.80 5 700 2,297,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 326 314 -12 -3.68 10 2,100 667,000 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---1 790 790 0 0.00 285 454,000 354,300,500 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 7 4,800 240,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 590 580 -10 -1.69 16 20,700 11,703,500 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 620 610 -10 -1.61 5,166 59,835,400 36,793,444,000 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 134 129 -5 -3.73 33 32,700 4,277,700 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 930 900 -30 -3.23 2,772 19,352,100 17,665,841,500 2 39 APII Arita Prima Indonesia Tbk. --U9---2 210 208 -2 -0.95 2 5,200 1,020,400 2 40 APLI Asiaplast Industries Tbk. --U3---1 116 108 -8 -6.90 24 11,600 1,267,200 1 41 APLN Agung Podomoro Land Tbk. --M6K--1 129 123 -6 -4.65 1,976 51,499,900 6,437,733,100 1 42 ARGO Argo Pantes Tbk --U4---2 810 810 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. --U2---2 575 570 -5 -0.87 3 10,200 5,815,000 2 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 695 650 -45 -6.47 7 2,800 1,820,000 2 45 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. --M3---1 382 382 0 0.00 26 191,200 72,948,200 1 47 ARTA Arthavest Tbk --U9---2 366 400 34 9.29 1 100 40,000 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 1,305 1,350 45 3.45 126 570,400 756,833,500 2 50 ASBI Asuransi Bintang Tbk. --U8---2 330 330 0 0.00 0 0 0 2 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,025 955 -70 -6.83 12 20,800 19,864,000 1 52 ASGR Astra Graphia Tbk. --U9---1 750 700 -50 -6.67 467 2,297,200 1,612,739,500 1 53 ASII Astra International Tbk. CDM4BX-1 4,800 4,890 90 1.88 8,366 62,874,800 306,379,563,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 135 135 0 0.00 0 0 0 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,080 1,085 5 0.46 20 18,900 20,521,500 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 410 394 -16 -3.90 1,951 15,678,600 6,206,183,200 2 57 ASRI Alam Sutera Realty Tbk. --M6---1 145 138 -7 -4.83 3,927 82,369,400 11,647,816,800 1 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,985 1,985 0 0.00 2 200 397,000 2 59 ASSA Adi Sarana Armada Tbk. --M7K--1 408 436 28 6.86 1,910 16,656,700 7,100,570,800 1 60 ATIC Anabatic Technologies Tbk. --U9---1 780 770 -10 -1.28 2 200 160,000 1 61 AUTO Astra Otoparts Tbk. --M4---1 895 895 0 0.00 142 401,600 358,792,000 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 0 0.00 0 0 0 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 6 7,400 370,000 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 414 416 2 0.48 36 170,500 70,495,600 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 58 57 -1 -1.72 21 67,000 3,824,100 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 900 900 0 0.00 3 3,100 2,790,000 2 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 0 0.00 6 109,800 5,490,000 1 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 6 12,900 645,000 2 69 BATA Sepatu Bata Tbk. --U4---1 570 570 0 0.00 1 100 57,000 1 70 BAYU Bayu Buana Tbk --U9---2 990 980 -10 -1.01 3 600 593,000 2 71 BBCA Bank Central Asia Tbk. --M8B3-1 27,925 27,875 -50 -0.18 11,498 22,014,200 615,006,847,500 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 79 78 -1 -1.27 39 54,300 4,322,000 2 73 BBKP Bank Bukopin Tbk. --M8---1 189 183 -6 -3.17 3,060 54,316,200 9,978,497,100 1 74 BBLD Buana Finance Tbk. --U8---2 420 412 -8 -1.90 4 2,600 1,071,200 2 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,130 1,185 55 4.87 1 100 118,500 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,500 4,480 -20 -0.44 7,762 41,239,200 185,386,095,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,050 3,100 50 1.64 16,403 166,969,600 515,587,238,000 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---2 148 144 -4 -2.70 4,668 51,537,300 7,527,448,500 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,135 1,115 -20 -1.76 12,035 150,100,900 167,780,203,500 1 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 230 248 18 7.83 2 200 48,600 1 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 165 166 1 0.61 3,002 4,224,100 710,615,800 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 8 50,500 2,525,000 2 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,830 2,750 -80 -2.83 1,112 2,827,300 7,861,844,000 1 86 BEEF Estika Tata Tiara Tbk. --M1---2 232 230 -2 -0.86 120 644,000 147,880,000 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 14 259,600 12,980,000 2 88 BELL Trisula Textile Industries Tbk. --U4---2 695 700 5 0.72 5 1,700 1,190,000 2 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 278 308 30 10.79 1,598 27,034,300 8,051,622,600 2 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 128 129 1 0.78 1,550 14,639,700 1,875,061,200 1 91 BFIN BFI Finance Indonesia Tbk. --M8---1 284 286 2 0.70 715 9,810,400 2,811,493,200 1 92 BGTG Bank Ganesha Tbk. --U8---2 51 50 -1 -1.96 26 119,900 6,002,600 2 93 BHAT Bhakti Multi Artha Tbk. --U8---2 418 422 4 0.96 2,687 104,640,000 44,466,363,000 2 94 BHIT MNC Investama Tbk. --M9---1 50 50 0 0.00 13 47,800 2,390,000 1 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 179 185 6 3.35 3 1,100 203,700 2 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 0 0.00 1 1,000 50,000 2 97 BINA Bank Ina Perdana Tbk. --U8---1 965 965 0 0.00 27 114,800 110,277,000 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 1 3,000 150,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 3 60,000 3,000,000 2 100 BIRD Blue Bird Tbk. --M7---1 1,235 1,185 -50 -4.05 700 3,064,700 3,618,671,000 1 101 BISI BISI International Tbk. --U1---1 870 860 -10 -1.15 61 135,200 116,407,500 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 795 775 -20 -2.52 958 3,531,300 2,762,895,500 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 510 505 -5 -0.98 994 3,352,300 1,709,353,000 1 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 0 0.00 5 1,100 55,000 2 105 BKSL Sentul City Tbk. --U6K--1 51 50 -1 -1.96 1,436 364,492,500 18,233,084,500 1 106 BKSW Bank QNB Indonesia Tbk. --U8---2 70 70 0 0.00 7 3,900 279,100 2 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 1 300 15,000 1 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,300 3,300 0 0.00 0 0 0 2 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 510 520 10 1.96 154 173,000 89,695,500 2 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 250 252 2 0.80 3 300 75,600 2 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,820 4,880 60 1.24 10,505 63,178,400 308,313,627,000 1 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 52 0 0.00 4 2,400 124,800 1 113 BMTR Global Mediacom Tbk. --M9K--1 204 197 -7 -3.43 2,316 68,770,800 13,827,102,800 1 114 BNBA Bank Bumi Arta Tbk. --U8---1 286 288 2 0.70 17 131,000 37,626,000 1 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 3 20,100 1,005,000 2 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 750 745 -5 -0.67 302 1,108,400 823,453,000 1 117 BNII Bank Maybank Indonesia Tbk. --U8---1 161 161 0 0.00 31 43,400 7,001,100 1 118 BNLI Bank Permata Tbk. --M8K--1 1,275 1,270 -5 -0.39 260 9,203,000 11,732,424,500 1 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,500 1,480 -20 -1.33 2,603 53,654,000 80,319,726,500 2 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 175 171 -4 -2.29 34 244,100 42,804,900 2 121 BOLT Garuda Metalindo Tbk. --U4---2 1,000 970 -30 -3.00 5 5,400 5,294,000 2 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 79 79 0 0.00 259 2,703,800 215,108,900 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 85 84 -1 -1.18 5 5,600 450,100 1 126 BRAM Indo Kordsa Tbk. --U4---1 6,500 6,500 0 0.00 3 4,400 28,597,500 1 127 BRIS Bank BRIsyariah Tbk. --M8---1 316 316 0 0.00 1,541 11,193,600 3,540,411,400 1 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 16 208,000 10,400,000 2 129 BRNA Berlina Tbk. --U3---2 1,215 1,230 15 1.23 14 58,000 70,647,500 2 130 BRPT Barito Pacific Tbk. --M3XX-1 1,130 1,160 30 2.65 8,477 71,611,300 83,465,514,500 1 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 815 800 -15 -1.84 1,822 24,068,300 19,467,811,000 1 132 BSIM Bank Sinarmas Tbk. --U8---1 494 494 0 0.00 0 0 0 1 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,460 1,500 40 2.74 25 20,100 29,132,500 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 2 200 10,000 2 136 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. --U3---2 150 151 1 0.67 3 1,200 181,100 2 138 BTPN Bank BTPN Tbk. --U8---1 2,190 2,170 -20 -0.91 42 32,500 70,779,000 1 139 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,250 3,270 20 0.62 4,027 11,605,400 38,016,262,000 1 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 86 86 0 0.00 56 901,300 77,177,200 1 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 810 810 0 0.00 2 600 486,000 2 142 BULL Buana Lintas Lautan Tbk. --M7---1 246 244 -2 -0.81 2,573 107,444,900 26,361,836,600 1 143 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 61 602,400 30,120,000 2 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 62 62 0 0.00 1 600 37,200 2 145 BVIC Bank Victoria International Tbk. --U8---1 69 70 1 1.45 34 357,800 25,361,100 1 146 BWPT Eagle High Plantations Tbk. --U1---1 90 91 1 1.11 1,048 24,426,100 2,216,722,500 1 147 BYAN Bayan Resources Tbk. --U2---1 13,450 13,450 0 0.00 1 200 2,690,000 1 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 0 0.00 72 631,800 31,614,500 2 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 216 216 0 0.00 44 254,900 54,878,800 1 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 186 185 -1 -0.54 1 4,000 740,000 2 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 314 314 0 0.00 514 81,487,400 25,757,202,800 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 0 0.00 11 473,900 23,695,000 1 153 CASA Capital Financial Indonesia Tbk. --U8---2 378 378 0 0.00 33 16,549,300 6,165,005,000 2 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 490 535 45 9.18 1,349 14,979,500 7,636,090,500 3 155 CASS Cardig Aero Services Tbk. --U7---2 214 210 -4 -1.87 512 3,470,400 739,631,800 2 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 191 191 0 0.00 1,602 10,681,200 2,048,469,300 2 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 266 284 18 6.77 1,153 7,005,000 1,963,954,400 2 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,845 1,895 50 2.71 99 150,300 284,281,000 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 70 78 8 11.43 1,617 33,318,100 2,602,302,200 2 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 200 204 4 2.00 12 26,600 5,314,200 1 161 CINT Chitose Internasional Tbk. --U5---2 258 258 0 0.00 12 55,200 14,139,800 2 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 1,800 0 0.00 1 5,000 9,000,000 2 163 CITY Natura City Developments Tbk. --U6---1 53 53 0 0.00 0 0 0 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 1,810 1,810 0 0.00 3 1,100 1,991,000 2 166 CLEO Sariguna Primatirta Tbk. --M5K--1 466 460 -6 -1.29 797 7,521,300 3,496,871,200 1 167 CLPI Colorpak Indonesia Tbk. --U9---2 675 670 -5 -0.74 24 16,800 11,389,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,450 1,450 0 0.00 1 100 145,000 1 169 CMPP AirAsia Indonesia Tbk. --U7---2 184 184 0 0.00 0 0 0 2 170 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 0 0.00 0 0 0 1 171 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 250 0 0.00 0 0 0 2 172 CNTX Century Textile Industry Tbk. --U4---2 264 264 0 0.00 0 0 0 2 173 COCO Wahana Interfood Nusantara Tbk. --U5---2 915 890 -25 -2.73 8 1,700 1,488,500 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 5,550 5,675 125 2.25 3,577 18,565,100 106,073,157,500 1 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 2 1,000 50,000 2 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 3 6,700 335,000 1 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 380 380 0 0.00 0 0 0 1 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 3 700 35,000 2 180 CSMI Cipta Selera Murni Tbk. --U9---2 191 197 6 3.14 32 64,200 12,552,200 2 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 254 238 -16 -6.30 1,449 9,949,600 2,444,752,600 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-1 730 715 -15 -2.05 2,199 39,376,800 28,310,518,500 1 184 CTTH Citatah Tbk. --U2---2 50 50 0 0.00 3 2,500 125,000 2 185 DADA Diamond Citra Propertindo Tbk. --U6---2 144 134 -10 -6.94 2,877 47,828,300 6,526,356,300 2 186 DART Duta Anggada Realty Tbk. --U6---1 264 264 0 0.00 0 0 0 1 187 DAYA Duta Intidaya Tbk. --U9---2 600 600 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. --U7---2 98 96 -2 -2.04 423 1,830,300 176,639,500 2 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,830 1,825 -5 -0.27 15 15,100 27,585,500 2 190 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 8 3,000 150,000 1 191 DFAM Dafam Property Indonesia Tbk. --U9---2 348 344 -4 -1.15 2 600 197,400 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 3 1,200 60,000 1 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 0 0.00 1 300 510,000 2 194 DILD Intiland Development Tbk. --U6---1 198 198 0 0.00 153 3,272,100 647,295,600 1 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,590 1,520 -70 -4.40 110 90,600 140,855,000 2 196 DKFT Central Omega Resources Tbk. --M2---2 95 94 -1 -1.05 120 1,618,500 153,330,800 2 197 DLTA Delta Djakarta Tbk. --U5---1 4,910 4,980 70 1.43 4 1,000 4,959,000 1 198 DMAS Puradelta Lestari Tbk. --M6K--1 178 178 0 0.00 1,642 53,752,800 9,575,469,200 1 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 149 145 -4 -2.68 481 6,213,000 904,742,600 2 200 DMND Diamond Food Indonesia Tbk. --U5---1 980 975 -5 -0.51 22 12,600 12,191,500 1 201 DNAR Bank Oke Indonesia Tbk. --U8---1 148 148 0 0.00 0 0 0 1 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,150 3,180 30 0.95 13 9,500 30,136,000 2 203 DOID Delta Dunia Makmur Tbk. --M2---1 146 144 -2 -1.37 541 14,769,500 2,149,094,600 1 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 230 224 -6 -2.61 5 1,600 368,800 1 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 80 77 -3 -3.75 8 31,700 2,448,300 1 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 73 74 1 1.37 160 714,500 53,418,200 1 207 DSNG Dharma Satya Nusantara Tbk. XDM1---1 358 378 20 5.59 195 1,426,200 526,665,200 1 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,875 21,875 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. --U9---1 630 590 -40 -6.35 902 2,925,400 1,765,460,000 1 210 DUTI Duta Pertiwi Tbk --U6---2 4,730 4,730 0 0.00 0 0 0 2 211 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,180 2,190 10 0.46 7 2,400 5,250,000 1 212 DWGL Dwi Guna Laksana Tbk. --U9---2 260 250 -10 -3.85 30 17,600 4,461,200 2 213 DYAN Dyandra Media International Tbk. --M9---1 53 51 -2 -3.77 69 1,640,800 83,760,900 1 214 EAST Eastparc Hotel Tbk. --M9---2 53 52 -1 -1.89 41 162,900 8,521,300 2 215 ECII Electronic City Indonesia Tbk. --U9---2 655 665 10 1.53 6 30,400 20,202,000 2 216 EKAD Ekadharma International Tbk. --U3---1 1,000 1,000 0 0.00 85 47,800 47,670,500 1 217 ELSA Elnusa Tbk. --M2K--1 226 234 8 3.54 6,964 142,302,800 33,269,454,800 1 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 2 20,100 1,005,000 1 219 EMDE Megapolitan Developments Tbk. --U6---2 200 200 0 0.00 1 500 100,000 2 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,700 4,600 -100 -2.13 3 2,100 9,660,000 1 221 ENRG Energi Mega Persada Tbk. --U2---2 54 53 -1 -1.85 211 8,218,700 442,802,500 2 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 84 86 2 2.38 4,339 117,868,900 10,191,603,400 2 223 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 1,850 0 0.00 0 0 0 2 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,290 1,275 -15 -1.16 2,234 8,162,400 10,507,938,500 1 225 ERTX Eratex Djaja Tbk. --U4---2 139 137 -2 -1.44 2 200 26,700 2 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 165 161 -4 -2.42 12 18,800 3,027,200 2 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 163 162 -1 -0.61 133 601,800 98,207,300 1 228 ESTA Esta Multi Usaha Tbk. --U9---2 93 94 1 1.08 54 716,300 66,803,700 2 229 ESTI Ever Shine Tex Tbk. --U4---1 52 52 0 0.00 11 25,400 1,281,300 1 230 ETWA Eterindo Wahanatama Tbk --U3---1 73 78 5 6.85 29 192,500 14,415,000 1 231 EXCL XL Axiata Tbk. XDM7BX-1 2,750 2,790 40 1.45 3,358 16,779,000 46,392,995,000 1 232 FAST Fast Food Indonesia Tbk. --U9---2 965 955 -10 -1.04 55 96,200 92,321,000 2 233 FASW Fajar Surya Wisesa Tbk. --U3---1 6,950 6,950 0 0.00 0 0 0 1 234 FILM MD Pictures Tbk. --U9---1 179 178 -1 -0.56 161 989,500 178,084,400 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---2 115 114 -1 -0.87 258 2,289,100 263,027,500 2 237 FISH FKS Multi Agro Tbk. --U9---2 2,850 2,850 0 0.00 0 0 0 2 238 FITT Hotel Fitra International Tbk. --U9---2 57 55 -2 -3.51 37 171,600 9,493,500 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---2 122 127 5 4.10 402 3,828,200 491,490,500 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 92 94 2 2.17 29 108,700 10,290,900 2 244 FREN Smartfren Telecom Tbk. --U7---1 106 105 -1 -0.94 3,416 105,192,000 11,046,015,400 1 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 110 5 4.76 2 300 31,800 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 60 60 0 0.00 59 484,700 29,147,100 2 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,540 1,550 10 0.65 2 500 775,000 1 249 GEMA Gema Grahasarana Tbk. --U9---2 360 360 0 0.00 0 0 0 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 47,550 49,000 1,450 3.05 2,218 1,169,700 56,956,422,500 1 252 GGRP Gunung Raja Paksi Tbk. --U3---2 280 262 -18 -6.43 13 8,000 2,143,600 2 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,710 1,710 0 0.00 0 0 0 1 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 276 274 -2 -0.72 1,856 16,847,400 4,701,612,200 1 255 GJTL Gajah Tunggal Tbk. --M4---1 400 396 -4 -1.00 616 3,575,400 1,418,907,600 1 256 GLOB Global Teleshop Tbk. --U9---2 194 206 12 6.19 80 65,200 13,528,700 2 257 GLVA Galva Technologies Tbk. --U9---2 320 320 0 0.00 77 220,100 69,704,800 2 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 90 89 -1 -1.11 305 6,827,800 608,802,200 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---2 212 198 -14 -6.60 2 1,100 217,800 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 1,295 1,305 10 0.77 159 428,800 560,341,500 1 263 GPRA Perdana Gapuraprima Tbk. --U6---1 50 51 1 2.00 10 203,600 10,183,000 1 264 GREN Evergreen Invesco Tbk. --U9---1 328 328 0 0.00 0 0 0 1 265 GSMF Equity Development Investment Tbk. --U8---2 119 111 -8 -6.72 3 2,600 288,600 2 266 GTBO Garda Tujuh Buana Tbk --U2---2 84 84 0 0.00 1 100 8,400 2 267 GWSA Greenwood Sejahtera Tbk. --U6---1 90 87 -3 -3.33 7 35,500 3,094,800 1 268 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 2 200 10,000 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---1 585 615 30 5.13 2 200 125,000 1 272 HDTX Panasia Indo Resources Tbk. --U4---1 120 120 0 0.00 0 0 0 1 273 HEAL Medikaloka Hermina Tbk. --U9---1 3,240 3,240 0 0.00 127 329,600 1,059,189,000 1 274 HELI Jaya Trishindo Tbk. --U7---2 226 252 26 11.50 15 39,400 9,837,200 2 275 HERO Hero Supermarket Tbk. --U9---1 875 865 -10 -1.14 34 51,100 44,568,500 1 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,140 3,140 0 0.00 20 11,200 35,136,000 1 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 545 0 0.00 1 3,500 1,907,500 1 278 HKMU HK Metals Utama Tbk. --U9---1 87 85 -2 -2.30 1,006 20,792,700 1,790,303,800 1 279 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,750 1,730 -20 -1.14 4,601 27,183,700 47,164,324,500 1 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 675 660 -15 -2.22 1,123 13,886,600 9,263,923,500 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 50 50 0 0.00 8 17,900 895,000 1 283 HRME Menteng Heritage Realty Tbk. --U9---2 117 110 -7 -5.98 1,201 26,754,400 3,039,274,900 2 284 HRTA Hartadinata Abadi Tbk. --M5---1 236 242 6 2.54 35 178,300 42,435,400 1 285 HRUM Harum Energy Tbk. --M2K--1 1,200 1,200 0 0.00 80 152,400 183,179,000 1 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 3 21,100 1,055,000 2 287 IBFN Intan Baruprana Finance Tbk. --U8---2 310 300 -10 -3.23 11 10,800 3,327,800 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 8,750 8,925 175 2.00 3,846 6,381,100 56,569,280,000 1 290 ICON Island Concepts Indonesia Tbk. --U9---2 57 57 0 0.00 4 1,200 68,300 2 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 216 218 2 0.93 20 58,400 12,532,200 1 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 159 159 0 0.00 13 58,400 9,115,200 1 293 IFSH Ifishdeco Tbk. --U2---2 294 292 -2 -0.68 8 14,600 4,064,400 2 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 250 250 0 0.00 25 64,800 16,118,600 1 295 IIKP Inti Agri Resources Tbk --U5---2 50 50 0 0.00 0 0 0 2 296 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 0 0.00 5 5,300 265,000 1 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 474 488 14 2.95 982 6,720,800 3,266,273,600 2 298 IKBI Sumi Indo Kabel Tbk. --U4---2 244 244 0 0.00 0 0 0 2 299 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 655 640 -15 -2.29 290 1,285,400 824,972,000 1 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 180 175 -5 -2.78 149 2,025,800 359,737,300 1 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,160 1,170 10 0.86 53 716,100 834,111,500 2 302 INAF Indofarma (Persero) Tbk. --U5---1 1,020 1,025 5 0.49 337 589,500 604,620,500 1 303 INAI Indal Aluminium Industry Tbk. --U3---2 356 354 -2 -0.56 4 400 141,600 2 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 0 0 0 2 305 INCI Intanwijaya Internasional Tbk --U3---1 346 348 2 0.58 12 17,200 5,846,600 1 306 INCO Vale Indonesia Tbk. --M2XX-1 2,920 2,890 -30 -1.03 2,238 8,672,400 25,243,868,000 1 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,475 6,575 100 1.54 3,776 11,836,400 77,312,375,000 1 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 116 110 -6 -5.17 159 752,800 84,646,900 2 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,240 2,270 30 1.34 14 10,300 22,867,000 1 310 INDS Indospring Tbk. --M4---1 1,935 1,940 5 0.26 10 11,700 22,647,500 1 311 INDX Tanah Laut Tbk --U9---2 51 50 -1 -1.96 5 4,400 220,000 2 312 INDY Indika Energy Tbk. --M2K--1 700 700 0 0.00 985 6,673,000 4,645,588,500 1 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,600 5,800 200 3.57 1,761 4,662,900 26,778,017,500 1 314 INOV Inocycle Technology Group Tbk. --M3---2 304 286 -18 -5.92 5 2,200 667,000 2 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 50 -1 -1.96 8 8,700 436,200 1 316 INPP Indonesian Paradise Property Tbk. XDU9---2 690 690 0 0.00 23 21,900 14,993,500 2 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,030 1,915 -115 -5.67 67 430,200 876,987,500 2 318 INRU Toba Pulp Lestari Tbk. --U3---2 830 825 -5 -0.60 2 700 578,500 2 319 INTA Intraco Penta Tbk. --U9---2 260 260 0 0.00 4 1,700 439,200 2 320 INTD Inter Delta Tbk --U9---2 170 165 -5 -2.94 79 45,100 7,972,100 2 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,650 12,250 600 5.15 2,211 4,485,000 54,712,882,500 1 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 434 438 4 0.92 1,299 2,485,800 1,083,016,600 1 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 204 199 -5 -2.45 20 20,300 4,049,900 2 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 76 75 -1 -1.32 12 30,200 2,263,300 1 325 IPTV MNC Vision Networks Tbk. --U9---1 386 384 -2 -0.52 22,083 26,905,900 10,423,470,000 1 326 IRRA Itama Ranoraya Tbk. --U9---2 530 540 10 1.89 858 4,553,100 2,463,928,500 2 327 ISAT Indosat Tbk. --M7K--1 2,500 2,530 30 1.20 3,701 10,242,400 25,709,260,000 1 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 133 134 1 0.75 233 2,914,400 393,849,600 1 329 ITIC Indonesian Tobacco Tbk. --U5---2 1,755 1,735 -20 -1.14 342 191,400 332,521,500 2 330 ITMA Sumber Energi Andalan Tbk. --U9---2 410 410 0 0.00 0 0 0 2 331 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,750 7,225 -525 -6.77 5,746 18,816,500 137,215,290,000 1 332 JAST Jasnita Telekomindo Tbk. --U7---2 128 120 -8 -6.25 2,660 30,676,100 3,779,946,000 2 333 JAWA Jaya Agra Wattie Tbk. --U1---1 67 75 8 11.94 1 100 7,500 1 334 JAYA Armada Berjaya Trans Tbk. --U7---2 61 62 1 1.64 28 53,200 3,220,300 2 335 JECC Jembo Cable Company Tbk. --U4---2 6,950 6,950 0 0.00 0 0 0 2 336 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 0 0.00 0 0 0 2 337 JIHD Jakarta International Hotels & Development Tbk. --U9---2 450 450 0 0.00 0 0 0 2 338 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 392 390 -2 -0.51 11 24,500 9,419,600 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---2 176 198 22 12.50 6 1,200 218,200 2 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,270 1,275 5 0.39 2,413 23,901,900 30,664,897,000 1 342 JRPT Jaya Real Property Tbk. --M6K--1 426 414 -12 -2.82 504 3,452,900 1,437,375,400 1 343 JSKY Sky Energy Indonesia Tbk. --U4---1 83 80 -3 -3.61 675 6,764,200 559,346,500 1 344 JSMR Jasa Marga (Persero) Tbk. CDM7BX-1 4,170 4,130 -40 -0.96 3,392 10,521,300 43,601,778,000 1 345 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 990 0 0.00 2 3,200 3,168,000 2 346 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 760 760 0 0.00 27 242,400 183,976,000 2 347 KAEF Kimia Farma Tbk. --M5---1 1,165 1,170 5 0.43 818 3,415,500 4,013,710,500 1 348 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 0 0.00 25 477,900 23,895,200 2 349 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 0 0.00 32 359,400 17,970,200 2 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 336 352 16 4.76 5,476 33,823,800 11,754,501,600 2 351 KBLI KMI Wire & Cable Tbk. --M4K--1 370 390 20 5.41 846 7,015,300 2,673,060,600 1 352 KBLM Kabelindo Murni Tbk. --U4---2 264 246 -18 -6.82 364 2,815,700 698,399,000 2 353 KBLV First Media Tbk. --U9---2 344 368 24 6.98 1 100 36,800 2 354 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 50 0 0.00 0 0 0 2 355 KDSI Kedawung Setia Industrial Tbk. --U3---2 750 750 0 0.00 24 16,100 12,108,000 2 356 KEEN Kencana Energi Lestari Tbk. --M7---1 332 310 -22 -6.63 171 2,605,300 820,512,800 1 357 KEJU Mulia Boga Raya Tbk. --U5---2 850 850 0 0.00 131 746,600 634,397,000 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---1 167 169 2 1.20 2 200 33,700 1 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 147 146 -1 -0.68 206 1,196,500 174,744,300 1 361 KINO Kino Indonesia Tbk. XDM5---1 3,480 3,400 -80 -2.30 233 1,204,200 4,185,511,000 1 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 202 202 0 0.00 6 2,500 505,000 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---1 202 240 38 18.81 26 69,100 15,199,000 1 365 KLBF Kalbe Farma Tbk. XDM5BX-1 1,410 1,460 50 3.55 4,182 48,608,900 70,184,506,500 1 366 KMTR Kirana Megatara Tbk. --U3---2 238 238 0 0.00 22 45,600 10,854,800 2 367 KOBX Kobexindo Tractors Tbk. --U9---1 92 91 -1 -1.09 54 182,300 16,560,800 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---2 490 490 0 0.00 0 0 0 2 370 KOPI Mitra Energi Persada Tbk. --U7---2 550 550 0 0.00 25 45,800 25,123,000 2 371 KOTA DMS Propertindo Tbk. --U6---1 650 630 -20 -3.08 475 8,099,400 5,246,522,500 1 372 KPAL Steadfast Marine Tbk. --U4---1 72 79 7 9.72 1,610 18,481,800 1,432,737,400 1 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 14 145,800 7,290,000 2 374 KPIG MNC Land Tbk. --M9---2 114 113 -1 -0.88 6,818 16,258,600 1,879,846,400 2 375 KRAH Grand Kartech Tbk. --U4---2 460 535 75 16.30 7 3,200 1,413,100 2 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 292 298 6 2.05 6,833 103,598,600 31,181,001,200 1 377 KREN Kresna Graha Investama Tbk. --U9---1 159 152 -7 -4.40 4,914 82,776,300 13,059,930,800 1 378 LAND Trimitra Propertindo Tbk. --U6---2 280 280 0 0.00 21 95,400 27,759,200 2 379 LAPD Leyand International Tbk. --U7---2 50 50 0 0.00 0 0 0 2 380 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 114 0 0.00 0 0 0 2 381 LCKM LCK Global Kedaton Tbk. --U7---2 366 362 -4 -1.09 4 19,900 7,285,000 2 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 5 3,300 165,000 1 383 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,100 6,700 600 9.84 39 683,900 4,370,672,500 1 384 LINK Link Net Tbk. --M9---1 2,420 2,430 10 0.41 1,501 1,805,200 4,398,172,000 1 385 LION Lion Metal Works Tbk. --U3---1 318 296 -22 -6.92 32 41,700 12,501,800 1 386 LMAS Limas Indonesia Makmur Tbk --U9---2 80 75 -5 -6.25 332 4,156,600 316,726,700 2 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 83 87 4 4.82 5 1,900 159,600 2 388 LMSH Lionmesh Prima Tbk. --U3---2 330 330 0 0.00 0 0 0 2 389 LPCK Lippo Cikarang Tbk --U6---1 780 745 -35 -4.49 434 1,505,700 1,157,416,500 1 390 LPGI Lippo General Insurance Tbk. --U8---1 3,750 3,850 100 2.67 1 100 385,000 1 391 LPIN Multi Prima Sejahtera Tbk --U4---2 204 202 -2 -0.98 3 15,000 3,030,000 2 392 LPKR Lippo Karawaci Tbk. --M6K--1 183 179 -4 -2.19 581 22,496,400 4,036,878,300 1 393 LPLI Star Pacific Tbk --U9---2 76 77 1 1.32 12 35,500 2,588,100 2 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,620 1,600 -20 -1.23 3,438 22,995,900 37,073,803,000 1 395 LPPS Lippo Securities Tbk. --U8---2 85 85 0 0.00 13 10,800 868,700 2 396 LRNA Eka Sari Lorena Transport Tbk. --U7---2 149 149 0 0.00 0 0 0 2 397 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 835 820 -15 -1.80 1,785 16,959,800 14,059,533,000 1 398 LTLS Lautan Luas Tbk. XDU9---1 458 448 -10 -2.18 42 96,700 43,499,400 1 399 LUCK Sentral Mitra Informatika Tbk. --U9---2 318 310 -8 -2.52 96 469,900 146,372,000 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 2 200 10,000 2 402 MAIN Malindo Feedmill Tbk. --M3K--1 595 600 5 0.84 1,018 6,256,500 3,761,139,000 1 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 3 10,600 530,000 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 2,600 2,560 -40 -1.54 396 943,100 2,406,421,000 2 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,450 1,650 200 13.79 11 3,000 4,587,000 2 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 785 775 -10 -1.27 2,055 19,548,600 15,210,624,000 1 408 MARI Mahaka Radio Integra Tbk. --M9---2 99 93 -6 -6.06 43 447,200 41,644,500 2 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 452 450 -2 -0.44 122 1,632,800 739,364,600 1 410 MASA Multistrada Arah Sarana Tbk. --U4---1 535 540 5 0.93 19 11,600 6,207,500 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 1,560 1,555 -5 -0.32 14 3,900 6,008,000 2 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 314 318 4 1.27 129 656,800 208,898,000 1 414 MBTO Martina Berto Tbk. --U5---1 60 60 0 0.00 1 4,900 294,000 1 415 MCAS M Cash Integrasi Tbk. --U9---2 1,410 1,360 -50 -3.55 298 673,300 923,562,000 2 416 MCOR Bank China Construction Bank Indonesia Tbk. CRM8---1 135 131 -4 -2.96 368 5,862,100 782,468,800 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 1,285 1,280 -5 -0.39 2,916 52,090,300 66,895,878,500 2 419 MDKI Emdeki Utama Tbk. --U3---2 137 142 5 3.65 39 24,400 3,447,700 2 420 MDLN Modernland Realty Tbk. --M6---1 77 74 -3 -3.90 1,093 76,668,200 5,784,460,300 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 5,474 85,275,100 40,812,023,600 1 423 MEGA Bank Mega Tbk. --U8---1 6,200 6,200 0 0.00 7 5,800 35,960,000 1 424 MERK Merck Tbk. --U5---2 2,750 2,750 0 0.00 82 61,400 166,900,000 2 425 META Nusantara Infrastructure Tbk. --U7---1 111 111 0 0.00 36 119,300 13,143,400 1 426 MFIN Mandala Multifinance Tbk. --U8---2 880 895 15 1.70 24 39,600 34,448,500 2 427 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 500 500 0 0.00 9 3,600 1,797,000 2 428 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 429 MGRO Mahkota Group Tbk. --M1K--1 700 685 -15 -2.14 189 1,914,100 1,333,801,000 1 430 MICE Multi Indocitra Tbk. --U9---2 306 302 -4 -1.31 5 15,400 4,630,600 2 431 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,450 1,450 0 0.00 3 600 858,000 2 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,260 2,280 20 0.88 1,632 6,301,800 14,454,282,000 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 2 200 10,000 2 435 MITI Mitra Investindo Tbk. --U2---2 51 51 0 0.00 0 0 0 2 436 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 0 0.00 0 0 0 2 437 MKPI Metropolitan Kentjana Tbk. --U6---2 15,825 15,825 0 0.00 0 0 0 2 438 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,550 10,550 0 0.00 27 68,900 727,100,000 1 439 MLIA Mulia Industrindo Tbk --U3---2 515 525 10 1.94 484 8,173,100 4,243,513,500 2 440 MLPL Multipolar Tbk. --M9---1 58 58 0 0.00 177 3,558,700 208,067,300 1 441 MLPT Multipolar Technology Tbk. XDU9---1 825 770 -55 -6.67 7,664 8,794,100 6,857,677,000 1 442 MMLP Mega Manunggal Property Tbk. --M6---2 204 200 -4 -1.96 132 1,448,400 290,130,800 2 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 950 940 -10 -1.05 6,538 68,864,400 65,241,707,500 1 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,095 1,135 40 3.65 18 60,400 66,705,000 2 445 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 505 494 -11 -2.18 894 2,550,900 1,266,459,900 1 446 MPOW Megapower Makmur Tbk. --U7---2 58 60 2 3.45 126 182,900 11,259,600 2 447 MPPA Matahari Putra Prima Tbk. --U9---1 123 119 -4 -3.25 176 1,510,900 182,347,300 1 448 MPRO Maha Properti Indonesia Tbk. --U6---2 900 900 0 0.00 16 2,100 1,907,000 2 449 MRAT Mustika Ratu Tbk. --U5---1 128 127 -1 -0.78 20 17,100 2,176,400 1 450 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,675 6,675 0 0.00 0 0 0 2 451 MSIN MNC Studios International Tbk. --M9---1 290 284 -6 -2.07 76 380,900 108,549,400 1 452 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,000 0 0.00 3 3,500 3,500,000 1 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,405 1,395 -10 -0.71 152 99,800 139,719,000 1 454 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 455 MTLA Metropolitan Land Tbk. --U6---1 420 420 0 0.00 0 0 0 1 456 MTPS Meta Epsi Tbk. --U7---2 145 150 5 3.45 33 49,800 7,038,000 2 457 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 0 0 0 2 458 MTSM Metro Realty Tbk. --U6---2 220 220 0 0.00 0 0 0 2 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 50 0 0.00 7 11,900 601,800 2 460 MYOH Samindo Resources Tbk. --U2---1 1,135 1,150 15 1.32 112 150,300 171,762,000 1 461 MYOR Mayora Indah Tbk. --M5KB-1 2,290 2,280 -10 -0.44 618 1,553,700 3,532,057,000 1 462 MYRX Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 463 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 464 MYTX Asia Pacific Investama Tbk. --U4---1 50 50 0 0.00 0 0 0 1 465 NASA Ayana Land International Tbk. --U9---2 194 183 -11 -5.67 17 46,800 8,584,200 2 466 NATO Nusantara Properti Internasional Tbk. --U9---2 270 334 64 23.70 4,298 21,150,200 6,501,421,600 2 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 140 139 -1 -0.71 10 9,600 1,298,300 2 468 NFCX NFC Indonesia Tbk. --U9---2 1,570 1,510 -60 -3.82 95 76,900 117,075,500 2 469 NICK Charnic Capital Tbk. --U9---2 316 316 0 0.00 0 0 0 2 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 505 492 -13 -2.57 342 1,367,700 684,162,400 1 471 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 472 NIRO City Retail Developments Tbk. --U6---2 146 140 -6 -4.11 48 290,400 40,590,300 2 473 NISP Bank OCBC NISP Tbk. --U8---1 720 715 -5 -0.69 8 2,300 1,649,500 1 474 NOBU Bank Nationalnobu Tbk. --U8---1 830 815 -15 -1.81 3 400 328,500 1 475 NRCA Nusa Raya Cipta Tbk. --U6---1 350 350 0 0.00 11 205,300 71,852,600 1 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 477 NZIA Nusantara Almazia Tbk. --U6---1 258 258 0 0.00 48 70,000 17,391,600 1 478 OASA Protech Mitra Perkasa Tbk. --U7---2 364 364 0 0.00 0 0 0 2 479 OCAP Onix Capital Tbk. --U9---2 191 200 9 4.71 1 100 20,000 2 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 83 82 -1 -1.20 744 11,559,200 993,342,400 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---2 108 108 0 0.00 259 1,524,100 165,344,500 2 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 1 100 5,000 1 484 PALM Provident Agro Tbk. --U1---2 200 190 -10 -5.00 5 8,600 1,710,000 2 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 80 75 -5 -6.25 490 5,428,800 414,964,500 1 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 57 64 7 12.28 37 46,300 2,775,600 2 487 PANR Panorama Sentrawisata Tbk. --U9---1 96 94 -2 -2.08 175 1,461,200 137,246,800 1 488 PANS Panin Sekuritas Tbk. --U8---1 910 905 -5 -0.55 45 42,100 38,462,500 1 489 PBID Panca Budi Idaman Tbk. XDU3---1 845 860 15 1.78 39 56,400 48,631,000 1 490 PBRX Pan Brothers Tbk. --M4---1 298 284 -14 -4.70 156 2,379,800 688,681,600 1 491 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 700 -50 -6.67 2 200 140,500 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---2 420 420 0 0.00 0 0 0 2 494 PEGE Panca Global Kapital Tbk. --U9---2 139 130 -9 -6.47 18 21,300 2,782,700 2 495 PEHA Phapros Tbk. --U5---1 1,015 1,060 45 4.43 74 75,000 78,794,500 1 496 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,110 1,080 -30 -2.70 6,469 130,995,700 143,658,256,500 1 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 90 82 -8 -8.89 14 10,400 859,000 3 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 220 214 -6 -2.73 2 5,100 1,121,400 2 499 PICO Pelangi Indah Canindo Tbk --U3---2 278 346 68 24.46 746 2,567,500 832,007,000 2 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 545 550 5 0.92 502 134,600 73,350,500 1 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 993 2,827,000 141,445,500 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 3 8,100 19,035,000 1 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 123 128 5 4.07 8 1,500 192,600 2 505 PNBN Bank Pan Indonesia Tbk --M8K--1 820 835 15 1.83 1,288 15,469,100 12,823,975,500 1 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 6,103 18,870,800 949,028,600 1 507 PNIN Paninvest Tbk. --U8---1 810 790 -20 -2.47 44 454,600 359,880,500 1 508 PNLF Panin Financial Tbk. --M8K--1 196 185 -11 -5.61 1,413 42,115,900 8,064,650,300 1 509 PNSE Pudjiadi & Sons Tbk. --U9---2 515 515 0 0.00 0 0 0 2 510 POLA Pool Advista Finance Tbk. --U8---2 52 53 1 1.92 11 10,700 559,000 2 511 POLI Pollux Investasi Internasional Tbk. --U6---2 1,065 1,200 135 12.68 36 171,600 191,163,500 2 512 POLL Pollux Properti Indonesia Tbk. --U6---1 6,325 6,400 75 1.19 250 105,300 676,182,500 1 513 POLU Golden Flower Tbk. --U4---2 730 715 -15 -2.05 3 300 211,500 2 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 0 0.00 6 61,200 3,060,000 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---2 505 480 -25 -4.95 10 70,500 35,249,500 2 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 2 5,900 295,000 2 518 POWR Cikarang Listrindo Tbk. --M7---2 640 645 5 0.78 261 1,305,900 840,980,500 2 519 PPRE PP Presisi Tbk. --U7---1 206 202 -4 -1.94 3,365 19,814,700 4,016,080,600 1 520 PPRO PP Properti Tbk. XDU6K--1 50 50 0 0.00 251 5,749,200 287,460,000 1 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 166 164 -2 -1.20 2 400 65,600 1 522 PRDA Prodia Widyahusada Tbk. --U9---1 3,140 3,140 0 0.00 9 62,400 197,129,000 1 523 PRIM Royal Prima Tbk. --U9---2 286 268 -18 -6.29 46 75,200 21,981,400 2 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 182 182 0 0.00 478 4,825,100 875,893,700 2 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 128 132 4 3.12 1 100 13,200 2 526 PSGO Palma Serasih Tbk. --U1---2 95 89 -6 -6.32 51 467,500 41,836,300 2 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 0 0.00 0 0 0 2 528 PSSI Pelita Samudera Shipping Tbk. XDU7---1 162 181 19 11.73 163 2,042,700 364,120,700 1 529 PTBA Bukit Asam Tbk. --M2BX-1 2,450 2,280 -170 -6.94 6,576 109,431,900 249,504,732,000 1 530 PTIS Indo Straits Tbk. --U7---1 166 180 14 8.43 6 1,200 216,700 1 531 PTPP PP (Persero) Tbk. XDM6XX-1 885 860 -25 -2.82 2,975 38,521,300 33,611,113,000 1 532 PTPW Pratama Widya Tbk. --U7---2 905 905 0 0.00 401 2,001,400 1,790,033,000 2 533 PTRO Petrosea Tbk. --M2---1 1,325 1,370 45 3.40 460 1,341,100 1,819,736,500 1 534 PTSN Sat Nusapersada Tbk --M4---1 183 179 -4 -2.19 316 1,939,200 350,918,600 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---1 250 262 12 4.80 7 1,000 269,200 1 537 PURA Putra Rajawali Kencana Tbk. --U7---2 98 95 -3 -3.06 39,201 110,182,800 10,860,051,600 2 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 94 97 3 3.19 507 4,864,600 474,111,500 1 539 PWON Pakuwon Jati Tbk. --M6B3-1 458 446 -12 -2.62 4,604 74,808,400 33,738,693,800 1 540 PYFA Pyridam Farma Tbk --U5---2 620 630 10 1.61 73 299,500 186,816,000 2 541 PZZA Sarimelati Kencana Tbk. --U9---1 850 855 5 0.59 68 165,700 141,823,000 1 542 RAJA Rukun Raharja Tbk. XDM7---1 107 108 1 0.93 1,507 22,048,300 2,440,248,000 1 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 630 625 -5 -0.79 1,159 10,852,800 6,836,498,000 1 544 RANC Supra Boga Lestari Tbk. --U9---1 354 374 20 5.65 1 100 37,400 1 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 2 200 10,000 1 546 RDTX Roda Vivatex Tbk --U6---1 4,800 4,470 -330 -6.88 11 14,300 64,733,000 1 547 REAL Repower Asia Indonesia Tbk. --U6---2 53 53 0 0.00 2,619 78,005,900 4,090,453,100 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 97 95 -2 -2.06 27 44,700 4,196,100 1 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 228 224 -4 -1.75 11 28,500 6,103,000 2 551 RIMO Rimo International Lestari Tbk --U6---2 50 50 0 0.00 0 0 0 2 552 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 462 456 -6 -1.30 187 450,700 208,594,400 2 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 230 246 16 6.96 7 3,600 835,200 1 554 RODA Pikko Land Development Tbk. --U6---2 50 50 0 0.00 7 367,200 18,360,000 2 555 RONY Aesler Grup Internasional Tbk. --U9---2 158 156 -2 -1.27 10 27,200 4,297,400 2 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,195 1,195 0 0.00 239 2,143,600 2,537,903,500 1 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 164 169 5 3.05 5 1,200 194,800 2 558 SAFE Steady Safe Tbk --U7---2 189 189 0 0.00 50 279,600 52,624,900 2 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 89 86 -3 -3.37 67 465,000 40,687,500 2 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 382 382 0 0.00 7 7,200 2,748,000 1 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,750 1,750 0 0.00 0 0 0 2 562 SATU Kota Satu Properti Tbk. --U6---2 50 50 0 0.00 0 0 0 2 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 110 106 -4 -3.64 386 5,754,000 629,261,800 2 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,125 9,125 0 0.00 23 16,400 149,000,000 1 565 SCMA Surya Citra Media Tbk. --M9XX-1 1,005 1,005 0 0.00 2,886 43,657,100 44,093,255,500 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 3 6,100 305,000 2 568 SDPC Millennium Pharmacon International Tbk. --U9---1 93 91 -2 -2.15 26 19,100 1,800,800 1 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 710 700 -10 -1.41 14 8,900 6,308,500 1 570 SFAN Surya Fajar Capital Tbk. --U9---2 655 815 160 24.43 32 26,200 18,568,000 2 571 SGRO Sampoerna Agro Tbk. --U1---1 2,190 2,200 10 0.46 14 98,400 216,350,000 1 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,650 3,650 0 0.00 0 0 0 2 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 496 535 39 7.86 185 840,600 433,743,500 2 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,230 1,230 0 0.00 1,136 2,603,600 3,218,588,000 1 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,250 5,225 -25 -0.48 186 155,600 817,582,500 1 576 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 577 SIMP Salim Ivomas Pratama Tbk. --M1---1 234 238 4 1.71 503 4,424,600 1,048,484,200 1 578 SINI Singaraja Putra Tbk. --U3---2 585 545 -40 -6.84 20 32,200 18,543,000 2 579 SIPD Sierad Produce Tbk. --U3---2 1,210 1,160 -50 -4.13 2 500 580,000 2 580 SKBM Sekar Bumi Tbk. --U5---2 412 384 -28 -6.80 1 200 76,800 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. --M6---2 480 478 -2 -0.42 61 441,000 211,667,000 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 5,125 5,150 25 0.49 74 243,300 1,263,320,000 2 585 SMAR Smart Tbk. --U1---2 2,930 2,940 10 0.34 4 500 1,467,000 2 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 316 314 -2 -0.63 694 4,230,000 1,340,573,400 1 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,010 995 -15 -1.49 94 256,000 255,771,500 1 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 87 87 0 0.00 0 0 0 2 589 SMDR Samudera Indonesia Tbk. --U7---1 166 165 -1 -0.60 47 254,500 42,845,400 1 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,325 9,500 175 1.88 2,255 7,046,100 67,232,487,500 1 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 179 -1 -0.56 7 389,000 67,906,900 1 592 SMMA Sinarmas Multiartha Tbk. --U8---1 16,150 16,150 0 0.00 5 700 11,320,000 1 593 SMMT Golden Eagle Energy Tbk. --U2---2 88 89 1 1.14 7 61,200 5,422,100 2 594 SMRA Summarecon Agung Tbk. --M6K--1 675 665 -10 -1.48 2,758 47,544,900 31,702,119,000 1 595 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 596 SMSM Selamat Sempurna Tbk. --U4K--1 1,055 1,090 35 3.32 1,736 4,894,200 5,289,743,500 1 597 SOCI Soechi Lines Tbk. --M7---1 131 128 -3 -2.29 465 8,597,100 1,112,219,600 1 598 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,900 6,900 0 0.00 0 0 0 1 599 SOSS Shield On Service Tbk. --U9---2 398 398 0 0.00 0 0 0 2 600 SOTS Satria Mega Kencana Tbk. --U9---2 214 214 0 0.00 2 1,000 216,000 2 601 SPMA Suparma Tbk. --U3---1 278 278 0 0.00 2 700 194,600 1 602 SPTO Surya Pertiwi Tbk. CDM9K--2 530 520 -10 -1.89 138 421,200 220,842,000 2 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 199 192 -7 -3.52 472 2,509,100 488,883,900 2 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 132 129 -3 -2.27 6 3,300 429,500 1 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 206 197 -9 -4.37 4,718 78,957,000 15,922,264,400 1 606 SRSN Indo Acidatama Tbk --U3---1 56 56 0 0.00 58 1,206,300 67,434,000 1 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,800 2,810 10 0.36 120 140,100 392,057,000 2 608 SSIA Surya Semesta Internusa Tbk. XDM6K--1 394 392 -2 -0.51 841 26,881,900 10,501,879,000 1 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 810 800 -10 -1.23 370 1,022,200 816,658,500 1 610 SSTM Sunson Textile Manufacture Tbk --U4---2 550 515 -35 -6.36 4 1,200 618,000 2 611 STAR Buana Artha Anugerah Tbk. --U4---1 136 136 0 0.00 2 20,100 2,733,600 1 612 STTP Siantar Top Tbk. --U5---2 7,250 7,250 0 0.00 0 0 0 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 4,850 4,850 0 0.00 0 0 0 2 616 SURE Super Energy Tbk. --U2---2 2,880 2,910 30 1.04 12 75,600 219,994,000 2 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 93 94 1 1.08 199 2,628,100 244,108,800 2 618 TALF Tunas Alfin Tbk. --U3---2 262 262 0 0.00 0 0 0 2 619 TAMA Lancartama Sejati Tbk. --U6---2 158 167 9 5.70 7 5,000 801,600 2 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 72 72 0 0.00 743 11,136,100 807,145,300 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 1,170 1,140 -30 -2.56 1,941 32,511,100 37,418,529,000 1 624 TBLA Tunas Baru Lampung Tbk. --M5---1 555 560 5 0.90 293 2,850,600 1,590,719,500 1 625 TBMS Tembaga Mulia Semanan Tbk. CDU3---2 740 730 -10 -1.35 37 48,200 35,271,000 2 626 TCID Mandom Indonesia Tbk. --U5---1 7,700 7,800 100 1.30 5 1,400 10,920,000 1 627 TCPI Transcoal Pacific Tbk. --U7---2 4,840 5,000 160 3.31 7,048 10,971,600 53,331,846,000 2 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 97 97 0 0.00 314 3,670,800 355,150,500 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---2 204 197 -7 -3.43 229 697,500 139,001,400 2 631 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 121 121 0 0.00 0 0 0 1 632 TFAS Telefast Indonesia Tbk. --U9---2 163 162 -1 -0.61 10 4,500 720,800 2 633 TFCO Tifico Fiber Indonesia Tbk. --U4---2 436 436 0 0.00 1 9,600 4,185,600 2 634 TGKA Tigaraksa Satria Tbk. --U9---2 5,500 5,700 200 3.64 1 100 570,000 2 635 TGRA Terregra Asia Energy Tbk. --U7---1 70 68 -2 -2.86 205 1,291,900 88,881,400 1 636 TIFA Tifa Finance Tbk. --U8---2 196 200 4 2.04 2 60,000 11,960,000 2 637 TINS Timah Tbk. --M2K--1 630 605 -25 -3.97 2,009 23,517,600 14,449,922,500 1 638 TIRA Tira Austenite Tbk --U9---2 274 274 0 0.00 1 100 27,400 2 639 TIRT Tirta Mahakam Resources Tbk --U3---1 55 55 0 0.00 0 0 0 1 640 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,980 4,940 -40 -0.80 2,216 4,525,100 22,406,247,500 1 641 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,280 3,280 0 0.00 18,976 227,358,800 746,665,645,000 1 642 TMAS Temas Tbk. --M7---1 125 130 5 4.00 789 14,431,700 1,893,840,800 1 643 TMPO Tempo Intimedia Tbk. --U9---2 147 140 -7 -4.76 5 3,600 524,100 2 644 TNCA Trimuda Nuansa Citra Tbk. --U7---2 216 206 -10 -4.63 4 800 164,600 2 645 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 370 0 0.00 10 22,500 8,325,000 1 646 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 4 209,100 10,455,000 1 647 TOTL Total Bangun Persada Tbk. --M6---1 310 310 0 0.00 325 4,870,900 1,510,266,400 1 648 TOTO Surya Toto Indonesia Tbk. --U3---2 224 224 0 0.00 19 29,600 6,553,000 2 649 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,035 1,030 -5 -0.48 8,284 115,859,400 119,599,459,500 1 650 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,775 6,800 25 0.37 821 2,318,000 15,772,472,500 2 651 TPMA Trans Power Marine Tbk. --U7---2 262 262 0 0.00 4 8,600 2,253,200 2 652 TRAM Trada Alam Minera Tbk. --U2---1 50 50 0 0.00 0 0 0 1 653 TRIL Triwira Insanlestari Tbk. --U9---2 50 50 0 0.00 0 0 0 2 654 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 116 116 0 0.00 2 200 22,600 1 655 TRIN Perintis Triniti Properti Tbk. --U6---2 280 274 -6 -2.14 804 23,287,200 6,390,068,800 2 656 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 657 TRIS Trisula International Tbk. --U4---2 266 248 -18 -6.77 15 24,300 6,314,800 2 658 TRST Trias Sentosa Tbk. --U3---1 398 386 -12 -3.02 1 10,000 3,860,000 1 659 TRUK Guna Timur Raya Tbk. --U7---2 105 107 2 1.90 78 443,200 47,409,000 2 660 TRUS Trust Finance Indonesia Tbk --U8---2 350 350 0 0.00 2 200 70,000 2 661 TSPC Tempo Scan Pacific Tbk. --U5---1 1,275 1,280 5 0.39 69 181,200 230,874,000 1 662 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,690 2,690 0 0.00 7 1,900 5,020,000 2 663 TURI Tunas Ridean Tbk. --U9---1 1,405 1,405 0 0.00 0 0 0 1 664 UCID Uni-Charm Indonesia Tbk. --U4---1 1,445 1,445 0 0.00 201 711,800 1,028,217,000 1 665 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,585 1,600 15 0.95 153 152,500 242,390,000 1 666 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,400 3,540 140 4.12 7 3,000 10,729,000 1 667 UNIT Nusantara Inti Corpora Tbk --U4---2 157 154 -3 -1.91 3 300 46,200 2 668 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 59 60 1 1.69 109 2,007,500 122,616,400 1 669 UNTR United Tractors Tbk. CDM9BX-1 17,650 17,850 200 1.13 5,884 7,802,200 138,718,425,000 1 670 UNVR Unilever Indonesia Tbk. --M5BX-1 8,050 8,050 0 0.00 5,091 12,756,000 102,904,542,500 1 671 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,640 1,640 0 0.00 11 155,500 255,000,000 2 672 VICO Victoria Investama Tbk. --U8---1 90 89 -1 -1.11 5 5,700 498,600 1 673 VINS Victoria Insurance Tbk. --U8---2 111 112 1 0.90 14 4,000 445,800 2 674 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 5 22,100 1,105,000 1 675 VOKS Voksel Electric Tbk. --U4---1 204 200 -4 -1.96 41 90,200 18,088,100 1 676 VRNA Verena Multi Finance Tbk. --U8---2 114 107 -7 -6.14 4 400 43,400 2 677 WAPO Wahana Pronatural Tbk. --U9---2 68 68 0 0.00 4 500 34,500 2 678 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 216 208 -8 -3.70 4,230 68,247,800 14,604,083,000 1 679 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 89 95 6 6.74 204 1,760,600 160,402,500 1 680 WICO Wicaksana Overseas International Tbk. --U9---2 620 615 -5 -0.81 3 3,500 2,152,500 2 681 WIIM Wismilak Inti Makmur Tbk. --M5---1 143 141 -2 -1.40 145 2,541,600 357,289,400 1 682 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,310 1,265 -45 -3.44 5,461 35,772,800 45,991,330,000 1 683 WINS Wintermar Offshore Marine Tbk. --U7---1 91 93 2 2.20 16 245,400 22,002,300 1 684 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 206 200 -6 -2.91 27 82,800 16,733,200 1 685 WOOD Integra Indocabinet Tbk. --M5K--1 370 366 -4 -1.08 7,280 94,685,700 35,457,332,200 1 686 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 0 0.00 8 19,200 960,000 2 687 WSBP Waskita Beton Precast Tbk. XDM3K--1 198 196 -2 -1.01 2,848 63,064,700 12,517,936,200 1 688 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 760 745 -15 -1.97 2,161 26,318,000 19,725,741,000 1 689 WTON Wijaya Karya Beton Tbk. --M3K--1 298 286 -12 -4.03 1,974 25,341,400 7,383,867,200 1 690 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 15 249,900 12,495,000 2 691 YPAS Yanaprima Hastapersada Tbk --U3---2 660 660 0 0.00 0 0 0 2 692 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 170 163 -7 -4.12 2 200 32,300 2 693 ZBRA Zebra Nusantara Tbk --U9---2 50 50 0 0.00 4 2,500 125,000 2 694 ZINC Kapuas Prima Coal Tbk. --U2---2 154 150 -4 -2.60 2,973 119,508,300 18,345,211,600 2 695 ZONE Mega Perintis Tbk. --U4---2 414 412 -2 -0.48 23 54,000 22,393,400 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------