STOCK QUOTATION ------------------- DATE : Thursday, 25 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 8,775 8,450 -325 -3.70 1,670 1,994,200 16,922,107,500 1 2 ABBA Mahaka Media Tbk. --U9---2 50 50 0 0.00 137 3,015,700 150,809,300 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. CDU9---1 1,380 1,380 0 0.00 10 2,800 3,860,000 1 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,535 1,510 -25 -1.63 3,871 11,544,800 17,396,782,500 1 6 ACST Acset Indonusa Tbk. --U6---1 258 252 -6 -2.33 84 413,600 105,299,800 1 7 ADES Akasha Wira International Tbk. --U5---2 840 840 0 0.00 15 6,100 5,105,500 2 8 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 615 605 -10 -1.63 1,241 13,463,300 8,182,753,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,100 7,050 -50 -0.70 211 186,100 1,302,487,500 1 10 ADMG Polychem Indonesia Tbk --U3---1 108 102 -6 -5.56 152 1,776,000 180,864,600 1 11 ADRO Adaro Energy Tbk. XDM2BX-1 1,045 1,005 -40 -3.83 9,120 58,913,100 59,795,532,500 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---1 500 496 -4 -0.80 40 105,800 52,954,900 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 125 123 -2 -1.60 516 5,534,300 682,968,600 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 98 102 4 4.08 16 48,400 4,970,200 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 0 0.00 56 332,300 16,963,600 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 2 400 20,000 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 360 360 0 0.00 0 0 0 2 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,600 2,500 -100 -3.85 1,503 12,722,300 32,275,385,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 450 422 -28 -6.22 562 1,041,400 547,857,200 2 23 ALDO Alkindo Naratama Tbk. --U3---2 400 400 0 0.00 1 100 40,000 2 24 ALKA Alakasa Industrindo Tbk --U3---2 430 430 0 0.00 0 0 0 2 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 238 222 -16 -6.72 11 33,000 7,341,200 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---2 268 268 0 0.00 16 34,700 9,137,000 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 198 197 -1 -0.51 7 356,800 70,536,400 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 312 304 -8 -2.56 62 213,800 65,236,000 2 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,300 0 0.00 0 0 0 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 312 316 4 1.28 2 200 63,200 2 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,980 1,980 0 0.00 15 30,600 59,663,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 795 795 0 0.00 344 336,300 265,602,000 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 10 16,000 800,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 505 515 10 1.98 2 200 102,000 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 605 600 -5 -0.83 2,630 18,727,500 11,216,668,500 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 220 234 14 6.36 312 1,298,500 318,640,000 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 875 875 0 0.00 2,090 11,359,400 9,848,209,000 2 39 APII Arita Prima Indonesia Tbk. --U9---2 200 200 0 0.00 6 900 180,700 2 40 APLI Asiaplast Industries Tbk. --U3---1 109 102 -7 -6.42 7 2,900 296,700 1 41 APLN Agung Podomoro Land Tbk. --M6K--1 119 117 -2 -1.68 820 12,901,800 1,514,299,100 1 42 ARGO Argo Pantes Tbk --U4---2 810 810 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. --U2---2 570 570 0 0.00 4 10,200 5,813,000 2 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 565 530 -35 -6.19 9 10,400 5,512,000 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 32 126,400 48,132,200 1 47 ARTA Arthavest Tbk --U9---2 400 380 -20 -5.00 4 4,300 1,720,000 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 1,355 1,365 10 0.74 67 143,400 197,244,000 2 50 ASBI Asuransi Bintang Tbk. --U8---2 330 330 0 0.00 0 0 0 2 51 ASDM Asuransi Dayin Mitra Tbk. XDU8---1 910 905 -5 -0.55 2 300 271,500 1 52 ASGR Astra Graphia Tbk. XDU9---1 680 675 -5 -0.74 175 1,076,300 726,445,000 1 53 ASII Astra International Tbk. --M4BX-1 5,000 4,900 -100 -2.00 7,285 34,952,700 171,021,861,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 130 130 0 0.00 6 1,000 131,500 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,120 1,110 -10 -0.89 5 4,100 4,559,000 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 368 378 10 2.72 1,895 18,039,500 6,718,135,600 2 57 ASRI Alam Sutera Realty Tbk. --M6---1 133 130 -3 -2.26 2,757 85,452,300 11,284,242,000 1 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,985 1,985 0 0.00 0 0 0 2 59 ASSA Adi Sarana Armada Tbk. --M7K--1 418 412 -6 -1.44 502 8,267,200 3,436,653,200 1 60 ATIC Anabatic Technologies Tbk. --U9---1 875 870 -5 -0.57 2 200 174,500 1 61 AUTO Astra Otoparts Tbk. XDM4---1 885 895 10 1.13 273 1,561,700 1,382,496,500 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 0 0.00 3 2,200 110,000 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 4 700 35,000 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 412 412 0 0.00 4 24,400 10,052,800 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 59 57 -2 -3.39 19 140,400 8,059,200 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 920 900 -20 -2.17 11 4,500 3,945,000 2 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 0 0.00 0 0 0 1 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 2 2,000 100,000 2 69 BATA Sepatu Bata Tbk. --U4---1 570 555 -15 -2.63 14 4,600 2,490,500 1 70 BAYU Bayu Buana Tbk --U9---2 1,045 1,045 0 0.00 7 2,300 2,421,000 2 71 BBCA Bank Central Asia Tbk. --M8B3-1 28,525 28,625 100 0.35 7,994 10,283,000 293,494,062,500 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 83 79 -4 -4.82 32 152,300 12,126,500 2 73 BBKP Bank Bukopin Tbk. --M8---1 187 183 -4 -2.14 2,222 36,877,500 6,789,879,900 1 74 BBLD Buana Finance Tbk. --U8---2 408 380 -28 -6.86 4 800 306,800 2 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,215 1,135 -80 -6.58 38 43,700 49,531,500 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,740 4,550 -190 -4.01 20,382 117,822,200 542,918,592,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,120 3,060 -60 -1.92 20,812 158,209,300 486,322,077,000 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---2 141 139 -2 -1.42 803 9,630,900 1,379,459,900 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,215 1,180 -35 -2.88 15,940 224,908,700 269,832,078,500 1 81 BBYB Bank Yudha Bhakti Tbk. CRU8---1 244 236 -8 -3.28 20 31,800 7,468,800 1 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 161 160 -1 -0.62 44 194,000 30,949,000 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 1 20,000 1,000,000 2 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,810 2,750 -60 -2.14 355 1,115,000 3,079,326,000 1 86 BEEF Estika Tata Tiara Tbk. --M1---2 236 230 -6 -2.54 94 406,300 93,867,000 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 4 5,400 270,000 2 88 BELL Trisula Textile Industries Tbk. --U4---2 690 700 10 1.45 3 3,700 2,590,000 2 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 262 244 -18 -6.87 74 453,000 113,251,000 2 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 129 123 -6 -4.65 804 14,074,600 1,758,312,000 1 91 BFIN BFI Finance Indonesia Tbk. --M8---1 282 286 4 1.42 605 11,542,300 3,305,780,600 1 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 13 172,700 8,635,100 2 93 BHAT Bhakti Multi Artha Tbk. --U8---2 452 448 -4 -0.88 2,498 100,228,400 44,613,648,200 2 94 BHIT MNC Investama Tbk. --M9---1 50 50 0 0.00 14 66,900 3,345,000 1 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 190 177 -13 -6.84 23 20,300 3,739,200 2 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 0 0.00 2 20,100 1,005,000 2 97 BINA Bank Ina Perdana Tbk. --U8---1 970 945 -25 -2.58 70 498,900 472,649,500 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 1 200 10,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 25 25,000 1,250,000 2 100 BIRD Blue Bird Tbk. --M7---1 1,100 1,095 -5 -0.45 684 1,862,800 2,057,836,000 1 101 BISI BISI International Tbk. --U1---1 840 840 0 0.00 37 187,600 157,936,500 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 780 770 -10 -1.28 986 5,163,800 3,992,879,000 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 505 505 0 0.00 894 4,397,000 2,215,838,500 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 50 50 0 0.00 69 934,200 46,710,000 1 106 BKSW Bank QNB Indonesia Tbk. --U8---2 70 68 -2 -2.86 7 17,000 1,170,000 2 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 1 1,000 50,000 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---2 515 505 -10 -1.94 113 123,500 62,403,500 2 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 254 254 0 0.00 4 500 130,800 2 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,150 5,025 -125 -2.43 11,979 73,061,500 366,095,110,000 1 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 54 53 -1 -1.85 5 55,000 2,969,300 1 113 BMTR Global Mediacom Tbk. --M9K--1 199 192 -7 -3.52 1,694 49,242,700 9,563,053,500 1 114 BNBA Bank Bumi Arta Tbk. --U8---1 288 288 0 0.00 14 89,500 25,740,400 1 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 6 2,700 135,000 2 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 735 730 -5 -0.68 404 1,884,500 1,378,653,500 1 117 BNII Bank Maybank Indonesia Tbk. --U8---1 159 160 1 0.63 62 450,700 72,473,900 1 118 BNLI Bank Permata Tbk. --M8K--1 1,270 1,270 0 0.00 251 13,384,200 16,997,724,500 1 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,400 1,390 -10 -0.71 2,887 58,088,800 80,985,444,000 2 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 170 169 -1 -0.59 19 214,100 36,169,500 2 121 BOLT Garuda Metalindo Tbk. --U4---2 970 970 0 0.00 1 100 97,000 2 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 77 77 0 0.00 206 1,851,900 143,693,800 2 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 1,185 0 0.00 0 0 0 2 124 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 10,000 0 0.00 0 0 0 2 125 BPTR Batavia Prosperindo Trans Tbk. --M7---1 80 80 0 0.00 2 300 25,000 1 126 BRAM Indo Kordsa Tbk. XDU4---1 6,200 6,175 -25 -0.40 1 100 617,500 1 127 BRIS Bank BRIsyariah Tbk. --M8---1 314 310 -4 -1.27 1,489 7,923,900 2,458,799,200 1 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 51 3,594,400 179,720,000 2 129 BRNA Berlina Tbk. --U3---2 1,170 1,090 -80 -6.84 1 100 109,000 2 130 BRPT Barito Pacific Tbk. --M3XX-1 1,190 1,165 -25 -2.10 3,865 36,833,300 43,249,874,500 1 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 790 765 -25 -3.16 1,733 16,888,100 12,950,922,500 1 132 BSIM Bank Sinarmas Tbk. --U8---1 500 500 0 0.00 7 4,600 2,298,000 1 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,470 1,375 -95 -6.46 185 300,800 419,890,500 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 3 39,500 1,975,000 2 136 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. --U3---2 159 214 55 34.59 397 4,055,000 846,002,800 2 138 BTPN Bank BTPN Tbk. --U8---1 2,180 2,150 -30 -1.38 85 207,100 440,128,000 1 139 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,220 3,100 -120 -3.73 4,164 12,159,500 38,187,178,000 1 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 85 85 0 0.00 19 102,200 8,691,200 1 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 790 940 150 18.99 24 40,700 32,305,500 2 142 BULL Buana Lintas Lautan Tbk. --M7---1 290 300 10 3.45 7,213 139,425,200 41,813,059,800 1 143 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 45 720,700 36,035,000 2 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 55 56 1 1.82 14 11,900 645,400 2 145 BVIC Bank Victoria International Tbk. --U8---1 70 69 -1 -1.43 12 23,300 1,578,000 1 146 BWPT Eagle High Plantations Tbk. --U1---1 92 89 -3 -3.26 718 17,552,300 1,565,736,000 1 147 BYAN Bayan Resources Tbk. --U2---1 12,600 12,550 -50 -0.40 1 100 1,255,000 1 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 0 0.00 17 49,600 2,480,100 2 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 210 208 -2 -0.95 49 83,600 17,324,400 1 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 185 185 0 0.00 0 0 0 2 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 308 304 -4 -1.30 856 86,458,300 26,454,173,400 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 0 0.00 11 266,600 13,330,000 1 153 CASA Capital Financial Indonesia Tbk. --U8---2 370 370 0 0.00 2 1,764,500 652,865,000 2 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 550 550 0 0.00 669 4,059,600 2,220,607,000 3 155 CASS Cardig Aero Services Tbk. --U7---2 199 193 -6 -3.02 714 2,402,600 463,440,200 2 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 193 195 2 1.04 1,386 11,114,700 2,127,027,100 2 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 262 264 2 0.76 248 1,199,200 317,835,800 2 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,985 1,985 0 0.00 46 44,300 87,902,500 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 80 77 -3 -3.75 138 7,340,400 570,724,400 2 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 193 190 -3 -1.55 44 5,038,200 950,767,500 1 161 CINT Chitose Internasional Tbk. --U5---2 252 254 2 0.79 5 17,200 4,317,200 2 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 1,800 0 0.00 0 0 0 2 163 CITY Natura City Developments Tbk. --U6---1 52 52 0 0.00 4 10,500 536,000 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 0 0 0 2 166 CLEO Sariguna Primatirta Tbk. --M5K--1 470 462 -8 -1.70 672 5,260,000 2,446,927,800 1 167 CLPI Colorpak Indonesia Tbk. --U9---2 730 735 5 0.68 27 15,000 10,873,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,490 1,490 0 0.00 0 0 0 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---2 260 256 -4 -1.54 1 100 25,600 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 10 868,500 43,425,000 2 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,650 5,550 -100 -1.77 2,246 5,712,100 31,716,760,000 1 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 1 1,500 75,000 2 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 1 100 5,000 1 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 364 352 -12 -3.30 3 400 140,400 1 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 45 10,500 525,000 2 180 CSMI Cipta Selera Murni Tbk. --U9---2 208 208 0 0.00 12 15,000 3,120,000 2 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 232 230 -2 -0.86 150 793,100 182,413,600 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-1 645 620 -25 -3.88 4,734 55,205,200 34,603,029,500 1 184 CTTH Citatah Tbk. --U2---2 50 50 0 0.00 2 2,200 110,000 2 185 DADA Diamond Citra Propertindo Tbk. --U6---2 120 121 1 0.83 3,759 51,403,300 6,326,877,100 2 186 DART Duta Anggada Realty Tbk. --U6---1 266 248 -18 -6.77 7 4,600 1,143,600 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 94 -4 -4.08 1,038 7,161,400 680,723,900 2 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,825 1,800 -25 -1.37 12 15,500 27,984,000 2 190 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 11 9,500 475,000 1 191 DFAM Dafam Property Indonesia Tbk. --U9---2 358 358 0 0.00 0 0 0 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 1 1,000 50,000 1 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 0 0.00 0 0 0 2 194 DILD Intiland Development Tbk. --U6---1 194 191 -3 -1.55 290 2,546,300 485,754,000 1 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,530 1,500 -30 -1.96 67 266,600 402,203,000 2 196 DKFT Central Omega Resources Tbk. --M2---2 95 93 -2 -2.11 99 768,100 71,694,600 2 197 DLTA Delta Djakarta Tbk. --U5---1 4,950 4,910 -40 -0.81 17 4,700 22,599,000 1 198 DMAS Puradelta Lestari Tbk. --M6K--1 179 178 -1 -0.56 2,187 26,616,500 4,698,473,500 1 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 182 186 4 2.20 3,614 49,687,700 9,202,014,000 2 200 DMND Diamond Food Indonesia Tbk. --U5---1 955 960 5 0.52 12 10,200 9,736,000 1 201 DNAR Bank Oke Indonesia Tbk. --U8---1 166 166 0 0.00 0 0 0 1 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,390 3,340 -50 -1.47 64 171,600 560,135,000 2 203 DOID Delta Dunia Makmur Tbk. --M2---1 141 135 -6 -4.26 800 12,715,600 1,734,448,000 1 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 224 226 2 0.89 1 400 90,400 1 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 75 84 9 12.00 20 54,600 4,100,100 1 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 73 74 1 1.37 34 89,300 6,532,700 1 207 DSNG Dharma Satya Nusantara Tbk. --M1---1 380 372 -8 -2.11 111 893,300 335,843,600 1 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 18,950 20,175 1,225 6.46 23 5,500 104,350,000 1 209 DUCK Jaya Bersama Indo Tbk. --U9---1 530 520 -10 -1.89 483 1,720,800 896,210,500 1 210 DUTI Duta Pertiwi Tbk --U6---2 5,500 5,500 0 0.00 0 0 0 2 211 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,180 -20 -0.91 20 11,400 24,963,000 1 212 DWGL Dwi Guna Laksana Tbk. --U9---2 254 254 0 0.00 6 1,200 294,400 2 213 DYAN Dyandra Media International Tbk. --M9---1 51 50 -1 -1.96 31 1,243,500 62,202,000 1 214 EAST Eastparc Hotel Tbk. --M9---2 57 57 0 0.00 262 2,563,700 146,291,700 2 215 ECII Electronic City Indonesia Tbk. --U9---2 665 665 0 0.00 9 22,300 14,818,000 2 216 EKAD Ekadharma International Tbk. --U3---1 1,000 1,055 55 5.50 377 504,800 515,348,500 1 217 ELSA Elnusa Tbk. --M2K--1 226 220 -6 -2.65 2,362 49,216,800 10,898,724,600 1 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 3 25,200 1,260,000 1 219 EMDE Megapolitan Developments Tbk. --U6---2 202 202 0 0.00 1 20,000 4,040,000 2 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,950 4,950 0 0.00 0 0 0 1 221 ENRG Energi Mega Persada Tbk. --U2---2 54 52 -2 -3.70 394 32,683,900 1,709,247,400 2 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 86 89 3 3.49 5,570 127,629,900 11,272,390,300 2 223 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 1,840 -10 -0.54 9 20,200 37,116,000 2 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,285 1,250 -35 -2.72 1,967 7,453,500 9,340,514,000 1 225 ERTX Eratex Djaja Tbk. --U4---2 135 133 -2 -1.48 4 1,500 197,400 2 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 172 168 -4 -2.33 24 61,200 10,245,200 2 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 161 158 -3 -1.86 83 612,400 96,914,600 1 228 ESTA Esta Multi Usaha Tbk. --U9---2 91 90 -1 -1.10 56 544,000 50,149,000 2 229 ESTI Ever Shine Tex Tbk. --U4---1 53 51 -2 -3.77 34 225,200 11,271,700 1 230 ETWA Eterindo Wahanatama Tbk --U3---1 74 73 -1 -1.35 8 126,500 8,729,700 1 231 EXCL XL Axiata Tbk. --M7BX-1 2,690 2,640 -50 -1.86 2,657 8,159,900 21,664,536,000 1 232 FAST Fast Food Indonesia Tbk. --U9---2 950 940 -10 -1.05 44 51,500 47,959,000 2 233 FASW Fajar Surya Wisesa Tbk. --U3---1 7,000 7,000 0 0.00 0 0 0 1 234 FILM MD Pictures Tbk. --U9---1 174 170 -4 -2.30 99 461,800 78,850,100 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---2 113 111 -2 -1.77 245 2,021,300 226,356,800 2 237 FISH FKS Multi Agro Tbk. --U9---2 2,860 2,890 30 1.05 6 3,900 11,318,000 2 238 FITT Hotel Fitra International Tbk. --U9---2 53 54 1 1.89 11 26,800 1,419,100 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---2 124 138 14 11.29 221 2,851,700 365,033,700 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 0 0 0 1 243 FPNI Lotte Chemical Titan Tbk. --U3---2 92 91 -1 -1.09 27 167,400 15,034,300 2 244 FREN Smartfren Telecom Tbk. --U7---1 101 99 -2 -1.98 2,097 43,479,800 4,315,349,600 1 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 105 0 0.00 8 17,000 1,757,000 2 246 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 0 0 0 1 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 57 60 3 5.26 248 3,079,200 183,405,000 2 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,400 1,400 0 0.00 20 128,900 180,515,500 1 249 GEMA Gema Grahasarana Tbk. --U9---2 362 362 0 0.00 3 20,100 7,276,000 2 250 GEMS Golden Energy Mines Tbk. --U2---1 2,550 2,550 0 0.00 0 0 0 1 251 GGRM Gudang Garam Tbk. --M5B3-1 47,700 46,900 -800 -1.68 2,675 1,042,400 49,224,640,000 1 252 GGRP Gunung Raja Paksi Tbk. --U3---2 282 284 2 0.71 7 3,800 1,085,600 2 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,650 1,650 0 0.00 0 0 0 1 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 272 266 -6 -2.21 2,002 16,163,500 4,313,374,200 1 255 GJTL Gajah Tunggal Tbk. --M4---1 384 376 -8 -2.08 667 4,220,600 1,595,696,200 1 256 GLOB Global Teleshop Tbk. --U9---2 173 161 -12 -6.94 15 18,500 3,058,700 2 257 GLVA Galva Technologies Tbk. --U9---2 328 326 -2 -0.61 13 81,600 26,378,200 2 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 87 85 -2 -2.30 262 3,494,700 297,404,200 1 259 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,975 16,975 0 0.00 0 0 0 2 260 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 200 200 0 0.00 14 5,500 1,092,800 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 1,300 1,300 0 0.00 100 195,200 253,492,000 1 263 GPRA Perdana Gapuraprima Tbk. --U6---1 57 54 -3 -5.26 120 2,175,100 117,466,300 1 264 GREN Evergreen Invesco Tbk. --U9---1 328 328 0 0.00 0 0 0 1 265 GSMF Equity Development Investment Tbk. --U8---2 109 116 7 6.42 5 2,800 323,600 2 266 GTBO Garda Tujuh Buana Tbk --U2---2 79 79 0 0.00 4 700 55,300 2 267 GWSA Greenwood Sejahtera Tbk. --U6---1 90 89 -1 -1.11 13 193,300 16,792,400 1 268 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 0 0 0 1 269 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 270 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 160 0 0.00 0 0 0 1 271 HDIT Hensel Davest Indonesia Tbk. --U9---1 590 630 40 6.78 8 10,100 6,232,500 1 272 HDTX Panasia Indo Resources Tbk. --U4---1 120 120 0 0.00 0 0 0 1 273 HEAL Medikaloka Hermina Tbk. --U9---1 3,100 3,030 -70 -2.26 129 382,300 1,175,332,000 1 274 HELI Jaya Trishindo Tbk. --U7---2 272 268 -4 -1.47 61 330,500 93,005,600 2 275 HERO Hero Supermarket Tbk. --U9---1 885 885 0 0.00 3 800 708,500 1 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,170 3,140 -30 -0.95 28 48,100 150,929,000 1 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 520 -25 -4.59 3 5,200 2,828,500 1 278 HKMU HK Metals Utama Tbk. --U9---1 82 79 -3 -3.66 1,281 35,958,200 2,869,515,500 1 279 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,710 1,670 -40 -2.34 6,963 35,695,300 59,841,893,000 1 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 655 660 5 0.76 2,555 48,269,800 32,117,022,500 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 9 8,300 415,000 1 283 HRME Menteng Heritage Realty Tbk. --U9---2 107 102 -5 -4.67 3,209 55,639,300 5,741,618,600 2 284 HRTA Hartadinata Abadi Tbk. --M5---1 234 222 -12 -5.13 29 129,000 28,869,400 1 285 HRUM Harum Energy Tbk. --M2K--1 1,200 1,200 0 0.00 110 590,900 708,382,000 1 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 1 100 5,000 2 287 IBFN Intan Baruprana Finance Tbk. --U8---2 300 300 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 9,075 8,975 -100 -1.10 3,650 5,614,100 50,502,730,000 1 290 ICON Island Concepts Indonesia Tbk. --U9---2 62 61 -1 -1.61 15 20,200 1,188,200 2 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 228 224 -4 -1.75 16 74,400 16,809,800 1 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 216 202 -14 -6.48 1,603 15,368,100 3,217,953,600 1 293 IFSH Ifishdeco Tbk. --U2---2 274 290 16 5.84 9 16,900 4,737,400 2 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 248 252 4 1.61 11 87,200 21,746,800 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 4 6,500 325,000 1 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 505 525 20 3.96 1,837 8,215,100 4,343,819,000 2 298 IKBI Sumi Indo Kabel Tbk. --U4---2 222 222 0 0.00 0 0 0 2 299 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 630 705 75 11.90 4,387 24,471,300 17,328,124,500 1 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 196 218 22 11.22 3,183 26,218,500 5,778,490,200 1 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,190 1,195 5 0.42 48 698,000 829,742,500 2 302 INAF Indofarma (Persero) Tbk. --U5---1 1,000 990 -10 -1.00 509 1,026,500 1,015,131,500 1 303 INAI Indal Aluminium Industry Tbk. --U3---2 364 340 -24 -6.59 26 30,800 10,547,000 2 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 18 1,900 95,000 2 305 INCI Intanwijaya Internasional Tbk --U3---1 354 354 0 0.00 0 0 0 1 306 INCO Vale Indonesia Tbk. --M2XX-1 2,820 2,800 -20 -0.71 2,178 4,852,900 13,654,868,000 1 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,525 6,375 -150 -2.30 4,001 6,437,400 41,382,677,500 1 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 112 110 -2 -1.79 65 179,600 19,931,500 2 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,270 2,290 20 0.88 24 34,200 75,523,000 1 310 INDS Indospring Tbk. --M4---1 1,930 1,930 0 0.00 11 14,000 27,021,500 1 311 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 7 105,900 5,295,000 2 312 INDY Indika Energy Tbk. --M2K--1 675 660 -15 -2.22 737 3,533,200 2,352,698,500 1 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,600 5,525 -75 -1.34 1,296 2,058,400 11,469,525,000 1 314 INOV Inocycle Technology Group Tbk. --M3---2 300 280 -20 -6.67 57 784,000 229,401,400 2 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 50 -1 -1.96 6 4,300 215,300 1 316 INPP Indonesian Paradise Property Tbk. XDU9---2 695 695 0 0.00 3 992,700 684,963,000 2 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 1,700 1,735 35 2.06 24 435,400 757,164,000 2 318 INRU Toba Pulp Lestari Tbk. --U3---2 820 830 10 1.22 1 100 83,000 2 319 INTA Intraco Penta Tbk. --U9---2 272 272 0 0.00 0 0 0 2 320 INTD Inter Delta Tbk --U9---2 164 161 -3 -1.83 3 700 113,000 2 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,300 12,100 -200 -1.63 2,715 2,447,200 29,528,207,500 1 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 500 486 -14 -2.80 1,694 7,489,900 3,662,119,800 1 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 200 206 6 3.00 48 193,000 39,613,200 2 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 77 74 -3 -3.90 71 780,700 56,449,500 1 325 IPTV MNC Vision Networks Tbk. --U9---1 384 380 -4 -1.04 11,979 17,356,000 6,617,378,800 1 326 IRRA Itama Ranoraya Tbk. --U9---2 545 535 -10 -1.83 655 4,185,100 2,243,017,500 2 327 ISAT Indosat Tbk. --M7K--1 2,380 2,320 -60 -2.52 1,602 3,131,200 7,344,720,000 1 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 134 129 -5 -3.73 411 2,967,100 388,838,700 1 329 ITIC Indonesian Tobacco Tbk. --U5---2 1,660 1,615 -45 -2.71 272 220,600 359,215,000 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 7,400 7,275 -125 -1.69 3,594 3,901,400 28,462,675,000 1 332 JAST Jasnita Telekomindo Tbk. --U7---2 115 113 -2 -1.74 3,832 64,315,700 7,365,229,600 2 333 JAWA Jaya Agra Wattie Tbk. --U1---1 73 68 -5 -6.85 4 7,100 492,800 1 334 JAYA Armada Berjaya Trans Tbk. --U7---2 62 62 0 0.00 51 312,700 19,417,400 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---2 472 472 0 0.00 0 0 0 2 338 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 392 -28 -6.67 1 100 39,200 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---2 197 184 -13 -6.60 8 2,900 535,800 2 341 JPFA Japfa Comfeed Indonesia Tbk. CDM3XX-1 1,225 1,185 -40 -3.27 2,765 17,487,900 20,923,314,000 1 342 JRPT Jaya Real Property Tbk. --M6K--1 412 410 -2 -0.49 261 2,008,800 824,099,600 1 343 JSKY Sky Energy Indonesia Tbk. --U4---1 79 77 -2 -2.53 421 7,041,700 552,658,100 1 344 JSMR Jasa Marga (Persero) Tbk. XDM7BX-1 4,500 4,410 -90 -2.00 3,891 9,793,000 43,173,370,000 1 345 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 995 995 0 0.00 1 2,400 2,388,000 2 346 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 775 780 5 0.65 20 160,500 124,503,000 2 347 KAEF Kimia Farma Tbk. --M5---1 1,140 1,130 -10 -0.88 632 1,470,700 1,659,689,500 1 348 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 0 0.00 34 57,200 2,860,500 2 349 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 0 0.00 53 1,120,300 56,377,200 2 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 364 378 14 3.85 3,385 21,516,800 7,997,873,600 2 351 KBLI KMI Wire & Cable Tbk. --M4K--1 398 396 -2 -0.50 319 3,696,800 1,463,120,400 1 352 KBLM Kabelindo Murni Tbk. XDU4---2 230 236 6 2.61 365 2,296,800 539,241,000 2 353 KBLV First Media Tbk. --U9---2 388 380 -8 -2.06 1 100 38,000 2 354 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 50 0 0.00 0 0 0 2 355 KDSI Kedawung Setia Industrial Tbk. --U3---2 750 745 -5 -0.67 1 100 74,500 2 356 KEEN Kencana Energi Lestari Tbk. --M7---1 342 348 6 1.75 74 2,069,000 694,860,000 1 357 KEJU Mulia Boga Raya Tbk. --U5---2 865 860 -5 -0.58 43 72,300 61,944,000 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---1 160 150 -10 -6.25 1 100 15,000 1 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 144 141 -3 -2.08 123 566,300 80,501,100 1 361 KINO Kino Indonesia Tbk. --M5---1 3,430 3,350 -80 -2.33 155 1,022,400 3,497,490,000 1 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 206 204 -2 -0.97 11 3,800 800,200 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---1 210 216 6 2.86 9 3,900 814,400 1 365 KLBF Kalbe Farma Tbk. XDM5BX-1 1,460 1,455 -5 -0.34 2,847 8,121,400 11,716,073,000 1 366 KMTR Kirana Megatara Tbk. --U3---2 248 240 -8 -3.23 8 5,700 1,387,000 2 367 KOBX Kobexindo Tractors Tbk. --U9---1 93 91 -2 -2.15 69 160,400 14,830,400 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---2 484 590 106 21.90 2 300 178,000 2 370 KOPI Mitra Energi Persada Tbk. --U7---2 520 505 -15 -2.88 11 8,000 4,151,000 2 371 KOTA DMS Propertindo Tbk. --U6---1 660 640 -20 -3.03 472 8,317,200 5,422,492,500 1 372 KPAL Steadfast Marine Tbk. --U4---1 73 74 1 1.37 915 9,799,700 757,420,200 1 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 2 600 30,000 2 374 KPIG MNC Land Tbk. --M9---2 113 113 0 0.00 4,520 3,837,800 431,783,000 2 375 KRAH Grand Kartech Tbk. --U4---2 488 486 -2 -0.41 3 300 147,900 2 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 278 274 -4 -1.44 1,221 11,157,000 3,045,352,800 1 377 KREN Kresna Graha Investama Tbk. --U9---1 154 145 -9 -5.84 5,476 100,027,900 14,712,826,200 1 378 LAND Trimitra Propertindo Tbk. --U6---2 272 254 -18 -6.62 28 78,000 19,888,000 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---2 374 370 -4 -1.07 1 100 37,000 2 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 0 0 0 1 383 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 7,200 6,850 -350 -4.86 14 6,400 45,285,000 1 384 LINK Link Net Tbk. XDM9---1 2,370 2,400 30 1.27 933 943,500 2,220,927,000 1 385 LION Lion Metal Works Tbk. --U3---1 288 286 -2 -0.69 10 82,300 23,535,800 1 386 LMAS Limas Indonesia Makmur Tbk --U9---2 67 80 13 19.40 5,061 77,199,000 6,109,111,200 2 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 83 81 -2 -2.41 7 1,000 79,400 2 388 LMSH Lionmesh Prima Tbk. --U3---2 292 274 -18 -6.16 11 6,700 1,830,400 2 389 LPCK Lippo Cikarang Tbk --U6---1 780 850 70 8.97 2,137 9,458,900 7,982,786,500 1 390 LPGI Lippo General Insurance Tbk. --U8---1 3,950 3,850 -100 -2.53 7 55,000 211,760,000 1 391 LPIN Multi Prima Sejahtera Tbk --U4---2 198 220 22 11.11 30 459,200 96,496,000 2 392 LPKR Lippo Karawaci Tbk. --M6K--1 178 175 -3 -1.69 1,320 30,872,200 5,494,446,000 1 393 LPLI Star Pacific Tbk --U9---2 75 76 1 1.33 2 200 15,100 2 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,605 1,565 -40 -2.49 2,030 8,951,500 14,127,618,500 1 395 LPPS Lippo Securities Tbk. --U8---2 86 86 0 0.00 0 0 0 2 396 LRNA Eka Sari Lorena Transport Tbk. --U7---2 139 139 0 0.00 0 0 0 2 397 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 860 825 -35 -4.07 2,086 21,028,900 17,612,805,500 1 398 LTLS Lautan Luas Tbk. XDU9---1 454 440 -14 -3.08 35 40,500 18,148,000 1 399 LUCK Sentral Mitra Informatika Tbk. --U9---2 308 322 14 4.55 199 871,000 278,341,600 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--1 590 565 -25 -4.24 1,494 9,748,800 5,551,373,500 1 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 2 200 10,000 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 2,640 2,610 -30 -1.14 305 740,300 1,928,461,000 2 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,605 1,605 0 0.00 0 0 0 2 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 775 765 -10 -1.29 2,381 18,231,800 13,934,463,000 1 408 MARI Mahaka Radio Integra Tbk. --M9---2 79 78 -1 -1.27 59 673,000 50,569,500 2 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 488 468 -20 -4.10 553 3,681,000 1,753,968,400 1 410 MASA Multistrada Arah Sarana Tbk. --U4---1 535 535 0 0.00 6 4,800 2,566,500 1 411 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 6,500 0 0.00 0 0 0 1 412 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,740 1,680 -60 -3.45 156 215,200 358,603,500 2 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 316 316 0 0.00 80 368,700 116,498,200 1 414 MBTO Martina Berto Tbk. --U5---1 60 60 0 0.00 8 17,600 1,056,000 1 415 MCAS M Cash Integrasi Tbk. --U9---2 1,370 1,375 5 0.36 465 2,007,000 2,783,171,000 2 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 135 130 -5 -3.70 254 4,843,900 637,325,500 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 1,365 1,375 10 0.73 3,390 60,683,100 82,670,040,500 2 419 MDKI Emdeki Utama Tbk. --U3---2 132 136 4 3.03 17 27,000 3,642,500 2 420 MDLN Modernland Realty Tbk. --M6---1 67 63 -4 -5.97 1,786 57,585,900 3,673,727,400 1 421 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 1 100 5,000 1 422 MEDC Medco Energi Internasional Tbk. --M2K--1 474 462 -12 -2.53 2,295 25,522,600 11,872,456,400 1 423 MEGA Bank Mega Tbk. --U8---1 6,200 6,200 0 0.00 1 100 620,000 1 424 MERK Merck Tbk. --U5---2 2,750 2,730 -20 -0.73 36 28,800 78,771,000 2 425 META Nusantara Infrastructure Tbk. --U7---1 112 111 -1 -0.89 19 45,300 5,031,700 1 426 MFIN Mandala Multifinance Tbk. --U8---2 910 900 -10 -1.10 33 63,200 56,941,500 2 427 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 490 585 95 19.39 30 87,200 44,263,400 2 428 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 429 MGRO Mahkota Group Tbk. --M1K--1 710 695 -15 -2.11 173 2,836,800 1,989,145,500 1 430 MICE Multi Indocitra Tbk. --U9---2 304 300 -4 -1.32 2 1,200 360,800 2 431 MIDI Midi Utama Indonesia Tbk. --U9---2 1,450 1,405 -45 -3.10 1 100 140,500 2 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,300 2,220 -80 -3.48 2,268 7,404,700 16,675,561,000 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 3 905,100 45,255,000 2 437 MKPI Metropolitan Kentjana Tbk. --U6---2 15,800 15,800 0 0.00 0 0 0 2 438 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,550 10,425 -125 -1.18 13 4,800 50,180,000 1 439 MLIA Mulia Industrindo Tbk --U3---2 520 530 10 1.92 230 4,370,500 2,267,391,500 2 440 MLPL Multipolar Tbk. --M9---1 55 53 -2 -3.64 120 3,806,500 204,747,800 1 441 MLPT Multipolar Technology Tbk. XDU9---1 625 585 -40 -6.40 153 866,500 506,952,500 1 442 MMLP Mega Manunggal Property Tbk. --M6---2 197 200 3 1.52 44 284,100 56,422,300 2 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 980 950 -30 -3.06 5,775 50,132,700 48,131,476,500 1 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 1,065 35 3.40 8 41,000 43,290,000 2 445 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 492 492 0 0.00 657 3,542,600 1,749,948,800 1 446 MPOW Megapower Makmur Tbk. --U7---2 61 59 -2 -3.28 47 208,800 11,916,900 2 447 MPPA Matahari Putra Prima Tbk. --U9---1 120 118 -2 -1.67 114 1,461,400 173,141,500 1 448 MPRO Maha Properti Indonesia Tbk. --U6---2 880 880 0 0.00 0 0 0 2 449 MRAT Mustika Ratu Tbk. --U5---1 125 125 0 0.00 18 18,200 2,299,200 1 450 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,225 5,800 -425 -6.83 7 3,000 17,600,000 2 451 MSIN MNC Studios International Tbk. --M9---1 284 278 -6 -2.11 133 551,400 152,945,000 1 452 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,000 0 0.00 0 0 0 1 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,330 1,300 -30 -2.26 343 814,100 1,060,767,000 1 454 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 0 0 0 2 455 MTLA Metropolitan Land Tbk. --U6---1 420 400 -20 -4.76 2 600 245,000 1 456 MTPS Meta Epsi Tbk. --U7---2 135 135 0 0.00 36 123,100 16,810,800 2 457 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 0 0 0 2 458 MTSM Metro Realty Tbk. --U6---2 216 216 0 0.00 5 900 196,600 2 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 51 50 -1 -1.96 14 9,100 458,100 2 460 MYOH Samindo Resources Tbk. XDU2---1 1,015 1,015 0 0.00 110 188,000 187,566,000 1 461 MYOR Mayora Indah Tbk. --M5KB-1 2,290 2,260 -30 -1.31 1,216 4,173,600 9,397,810,000 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 3 25,000 1,250,000 1 465 NASA Ayana Land International Tbk. --U9---2 173 161 -12 -6.94 13 13,700 2,335,600 2 466 NATO Nusantara Properti Internasional Tbk. --U9---2 334 316 -18 -5.39 388 970,800 309,582,800 2 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 137 135 -2 -1.46 3 9,000 1,215,000 2 468 NFCX NFC Indonesia Tbk. --U9---2 1,755 1,700 -55 -3.13 31 50,300 86,075,500 2 469 NICK Charnic Capital Tbk. --U9---2 318 318 0 0.00 0 0 0 2 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 490 484 -6 -1.22 285 913,700 443,016,000 1 471 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 472 NIRO City Retail Developments Tbk. --U6---2 138 138 0 0.00 2 200 28,600 2 473 NISP Bank OCBC NISP Tbk. --U8---1 725 725 0 0.00 7 1,200 871,000 1 474 NOBU Bank Nationalnobu Tbk. --U8---1 800 800 0 0.00 5 2,400 1,921,000 1 475 NRCA Nusa Raya Cipta Tbk. --U6---1 348 344 -4 -1.15 17 449,100 155,099,400 1 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 477 NZIA Nusantara Almazia Tbk. --U6---1 252 242 -10 -3.97 14 26,300 6,215,600 1 478 OASA Protech Mitra Perkasa Tbk. --U7---2 360 360 0 0.00 0 0 0 2 479 OCAP Onix Capital Tbk. --U9---2 210 210 0 0.00 0 0 0 2 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 84 84 0 0.00 207 4,569,000 386,398,500 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---2 109 112 3 2.75 1,241 11,816,100 1,364,430,300 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---2 195 195 0 0.00 0 0 0 2 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 74 78 4 5.41 4,173 43,483,100 3,501,823,900 1 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 62 62 0 0.00 10 4,600 286,100 2 487 PANR Panorama Sentrawisata Tbk. --U9---1 94 92 -2 -2.13 254 1,426,900 131,671,600 1 488 PANS Panin Sekuritas Tbk. --U8---1 905 900 -5 -0.55 83 124,800 112,835,000 1 489 PBID Panca Budi Idaman Tbk. XDU3---1 845 845 0 0.00 44 123,500 104,640,500 1 490 PBRX Pan Brothers Tbk. --M4---1 282 284 2 0.71 10 2,400 678,800 1 491 PBSA Paramita Bangun Sarana Tbk. --U6---1 655 655 0 0.00 0 0 0 1 492 PCAR Prima Cakrawala Abadi Tbk. --U5---2 216 214 -2 -0.93 3 1,200 255,800 2 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 458 458 0 0.00 0 0 0 2 494 PEGE Panca Global Kapital Tbk. --U9---2 131 124 -7 -5.34 25 23,500 2,899,900 2 495 PEHA Phapros Tbk. --U5---1 1,140 1,125 -15 -1.32 166 369,300 414,583,500 1 496 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,130 1,090 -40 -3.54 10,877 168,840,200 186,726,428,500 1 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 78 78 0 0.00 10 6,300 489,500 3 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 190 200 10 5.26 11 87,400 17,627,600 2 499 PICO Pelangi Indah Canindo Tbk --U3---2 280 280 0 0.00 194 507,900 141,644,200 2 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 535 520 -15 -2.80 56 156,900 81,595,500 1 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 0 0 0 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 2,300 2,310 10 0.43 4 25,300 58,366,000 1 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 127 124 -3 -2.36 5 204,400 25,346,200 2 505 PNBN Bank Pan Indonesia Tbk --M8K--1 830 815 -15 -1.81 483 5,678,800 4,591,970,000 1 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 10 42,600 2,130,000 1 507 PNIN Paninvest Tbk. --U8---1 790 770 -20 -2.53 105 431,000 331,546,500 1 508 PNLF Panin Financial Tbk. --M8K--1 193 189 -4 -2.07 743 16,398,700 3,105,323,100 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 51 -1 -1.92 28 200,200 10,161,600 2 511 POLI Pollux Investasi Internasional Tbk. --U6---2 1,200 1,165 -35 -2.92 50 25,000 30,019,500 2 512 POLL Pollux Properti Indonesia Tbk. --U6---1 6,175 5,950 -225 -3.64 145 33,300 200,172,500 1 513 POLU Golden Flower Tbk. --U4---2 850 795 -55 -6.47 6 2,100 1,670,500 2 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 0 0.00 1 20,000 1,000,000 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---2 460 440 -20 -4.35 1 100 44,000 2 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 3 600 30,000 2 518 POWR Cikarang Listrindo Tbk. --M7---2 620 615 -5 -0.81 500 1,222,600 742,361,000 2 519 PPRE PP Presisi Tbk. --U7---1 198 198 0 0.00 1,160 12,458,200 2,445,165,100 1 520 PPRO PP Properti Tbk. XDU6K--1 50 50 0 0.00 98 945,000 47,250,000 1 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 160 152 -8 -5.00 25 23,900 3,589,200 1 522 PRDA Prodia Widyahusada Tbk. --U9---1 3,180 3,180 0 0.00 13 45,000 142,756,000 1 523 PRIM Royal Prima Tbk. --U9---2 278 314 36 12.95 57 33,800 10,495,800 2 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 184 179 -5 -2.72 1,047 17,111,100 3,080,773,200 2 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 132 132 0 0.00 0 0 0 2 526 PSGO Palma Serasih Tbk. --U1---2 96 99 3 3.12 12 83,700 8,181,100 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---1 170 166 -4 -2.35 29 74,800 12,743,200 1 529 PTBA Bukit Asam Tbk. XDM2BX-1 2,120 2,060 -60 -2.83 14,877 79,582,000 165,101,715,000 1 530 PTIS Indo Straits Tbk. --U7---1 188 179 -9 -4.79 6 8,400 1,501,100 1 531 PTPP PP (Persero) Tbk. XDM6XX-1 855 845 -10 -1.17 2,990 35,862,900 30,628,324,000 1 532 PTPW Pratama Widya Tbk. --U7---2 1,055 1,075 20 1.90 425 2,367,700 2,514,369,500 2 533 PTRO Petrosea Tbk. --M2---1 1,355 1,330 -25 -1.85 196 548,600 732,654,000 1 534 PTSN Sat Nusapersada Tbk --M4---1 192 192 0 0.00 4,445 45,220,000 9,144,952,000 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---1 260 242 -18 -6.92 21 6,900 1,758,600 1 537 PURA Putra Rajawali Kencana Tbk. --U7---2 93 95 2 2.15 21,264 42,393,700 4,013,880,300 2 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 95 93 -2 -2.11 203 2,160,400 202,879,200 1 539 PWON Pakuwon Jati Tbk. --M6B3-1 436 424 -12 -2.75 8,093 119,179,700 50,629,193,000 1 540 PYFA Pyridam Farma Tbk --U5---2 610 580 -30 -4.92 67 111,300 66,396,000 2 541 PZZA Sarimelati Kencana Tbk. CDU9---1 890 885 -5 -0.56 495 1,193,700 1,054,839,500 1 542 RAJA Rukun Raharja Tbk. XDM7---1 115 110 -5 -4.35 1,923 28,765,600 3,234,409,800 1 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 610 610 0 0.00 1,999 22,102,900 13,709,290,500 1 544 RANC Supra Boga Lestari Tbk. --U9---1 356 354 -2 -0.56 4 4,100 1,474,600 1 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 0 0 0 1 546 RDTX Roda Vivatex Tbk --U6---1 4,970 4,960 -10 -0.20 3 33,100 164,342,000 1 547 REAL Repower Asia Indonesia Tbk. --U6---2 54 53 -1 -1.85 1,679 472,122,100 25,127,054,800 2 548 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 312 312 0 0.00 0 0 0 1 549 RICY Ricky Putra Globalindo Tbk --U4---1 96 95 -1 -1.04 8 3,700 351,500 1 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 202 200 -2 -0.99 8 2,200 458,200 2 551 RIMO Rimo International Lestari Tbk --U6---2 50 50 0 0.00 0 0 0 2 552 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 460 440 -20 -4.35 177 511,000 229,861,400 2 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 238 234 -4 -1.68 1 100 23,400 1 554 RODA Pikko Land Development Tbk. --U6---2 50 50 0 0.00 17 1,179,500 59,027,200 2 555 RONY Aesler Grup Internasional Tbk. --U9---2 190 188 -2 -1.05 23 35,800 6,819,500 2 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,190 1,190 0 0.00 88 603,300 715,126,000 1 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 166 172 6 3.61 4 10,300 1,651,000 2 558 SAFE Steady Safe Tbk --U7---2 191 191 0 0.00 54 261,000 50,036,500 2 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 88 85 -3 -3.41 74 491,100 41,809,700 2 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 364 358 -6 -1.65 12 23,900 8,607,800 1 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,850 1,850 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---2 105 104 -1 -0.95 3,578 25,750,700 2,705,982,600 2 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. XDU4---1 9,050 9,050 0 0.00 6 5,000 45,100,000 1 565 SCMA Surya Citra Media Tbk. --M9XX-1 1,095 1,090 -5 -0.46 1,404 23,507,200 25,319,158,000 1 566 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 29,000 0 0.00 0 0 0 2 567 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 0 0.00 0 0 0 2 568 SDPC Millennium Pharmacon International Tbk. --U9---1 98 96 -2 -2.04 9 7,100 670,900 1 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 700 700 0 0.00 6 3,200 2,240,000 1 570 SFAN Surya Fajar Capital Tbk. --U9---2 1,025 1,025 0 0.00 0 0 0 2 571 SGRO Sampoerna Agro Tbk. --U1---1 2,190 2,190 0 0.00 26 86,600 189,632,000 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---2 600 575 -25 -4.17 94 289,500 169,584,500 2 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,215 1,205 -10 -0.82 1,411 2,481,500 2,987,112,000 1 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,500 5,325 -175 -3.18 99 57,600 306,695,000 1 576 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 577 SIMP Salim Ivomas Pratama Tbk. --M1---1 260 268 8 3.08 757 9,767,200 2,535,398,400 1 578 SINI Singaraja Putra Tbk. --U3---2 505 470 -35 -6.93 24 12,700 6,141,200 2 579 SIPD Sierad Produce Tbk. --U3---2 1,100 1,100 0 0.00 2 1,200 1,320,000 2 580 SKBM Sekar Bumi Tbk. --U5---2 366 342 -24 -6.56 3 300 102,600 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---2 496 496 0 0.00 290 565,400 288,120,600 2 583 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 51 0 0.00 0 0 0 2 584 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,200 5,150 -50 -0.96 77 240,900 1,246,027,500 2 585 SMAR Smart Tbk. --U1---2 2,820 2,900 80 2.84 13 3,000 8,692,000 2 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 314 310 -4 -1.27 1,041 7,265,600 2,288,231,000 1 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,050 1,195 145 13.81 287 362,300 407,002,500 1 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 93 87 -6 -6.45 5 8,500 745,500 2 589 SMDR Samudera Indonesia Tbk. --U7---1 165 162 -3 -1.82 48 166,500 27,136,000 1 590 SMGR Semen Indonesia (Persero) Tbk. CDM3B3-1 9,475 9,450 -25 -0.26 1,336 2,661,900 25,245,102,500 1 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 174 171 -3 -1.72 6 205,700 35,775,800 1 592 SMMA Sinarmas Multiartha Tbk. --U8---1 16,500 15,350 -1,150 -6.97 11 1,300 20,280,000 1 593 SMMT Golden Eagle Energy Tbk. --U2---2 86 80 -6 -6.98 3 4,100 328,000 2 594 SMRA Summarecon Agung Tbk. --M6K--1 630 610 -20 -3.17 2,853 31,072,200 19,144,528,500 1 595 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 596 SMSM Selamat Sempurna Tbk. --U4K--1 1,075 1,080 5 0.47 1,222 3,199,800 3,431,613,000 1 597 SOCI Soechi Lines Tbk. --M7---1 127 126 -1 -0.79 403 5,784,800 731,147,600 1 598 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,000 6,000 0 0.00 0 0 0 1 599 SOSS Shield On Service Tbk. --U9---2 382 398 16 4.19 4 1,600 617,000 2 600 SOTS Satria Mega Kencana Tbk. --U9---2 204 202 -2 -0.98 6 1,400 286,800 2 601 SPMA Suparma Tbk. --U3---1 260 268 8 3.08 10 20,700 5,547,600 1 602 SPTO Surya Pertiwi Tbk. XDM9K--2 510 496 -14 -2.75 46 25,700 12,808,800 2 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 192 190 -2 -1.04 234 1,631,800 311,381,300 2 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 130 130 0 0.00 3 5,200 676,600 1 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 194 192 -2 -1.03 1,323 17,226,000 3,331,584,800 1 606 SRSN Indo Acidatama Tbk --U3---1 54 53 -1 -1.85 111 1,395,400 74,942,600 1 607 SRTG Saratoga Investama Sedaya Tbk. CDU9---2 2,780 2,770 -10 -0.36 199 621,500 1,721,892,000 2 608 SSIA Surya Semesta Internusa Tbk. --M6K--1 408 398 -10 -2.45 2,213 37,122,400 14,663,038,800 1 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 790 795 5 0.63 57 606,000 478,764,000 1 610 SSTM Sunson Textile Manufacture Tbk --U4---2 500 498 -2 -0.40 3 13,600 6,757,400 2 611 STAR Buana Artha Anugerah Tbk. --U4---1 135 133 -2 -1.48 12 195,200 25,266,500 1 612 STTP Siantar Top Tbk. --U5---2 7,025 6,600 -425 -6.05 3 300 2,065,000 2 613 SUGI Sugih Energy Tbk. --U9---2 50 50 0 0.00 0 0 0 2 614 SULI SLJ Global Tbk. --U3---1 50 50 0 0.00 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 2,930 2,930 0 0.00 5 1,957,300 5,715,317,000 2 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 102 97 -5 -4.90 234 2,799,100 272,897,900 2 618 TALF Tunas Alfin Tbk. --U3---2 240 240 0 0.00 0 0 0 2 619 TAMA Lancartama Sejati Tbk. --U6---2 163 163 0 0.00 11 6,100 955,500 2 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 70 69 -1 -1.43 354 2,871,500 197,946,100 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 1,150 1,140 -10 -0.87 1,514 24,020,100 27,123,663,000 1 624 TBLA Tunas Baru Lampung Tbk. --M5---1 570 550 -20 -3.51 330 2,869,300 1,599,697,500 1 625 TBMS Tembaga Mulia Semanan Tbk. XDU3---2 700 700 0 0.00 4 2,900 2,030,000 2 626 TCID Mandom Indonesia Tbk. --U5---1 7,600 7,500 -100 -1.32 25 132,200 999,540,000 1 627 TCPI Transcoal Pacific Tbk. --U7---2 5,425 5,350 -75 -1.38 6,207 10,077,000 53,971,900,000 2 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 95 94 -1 -1.05 180 2,019,200 191,447,200 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---2 185 183 -2 -1.08 228 664,600 122,901,100 2 631 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 121 121 0 0.00 0 0 0 1 632 TFAS Telefast Indonesia Tbk. --U9---2 171 160 -11 -6.43 35 242,400 39,821,400 2 633 TFCO Tifico Fiber Indonesia Tbk. --U4---2 436 436 0 0.00 0 0 0 2 634 TGKA Tigaraksa Satria Tbk. --U9---2 6,000 6,000 0 0.00 0 0 0 2 635 TGRA Terregra Asia Energy Tbk. --U7---1 68 67 -1 -1.47 166 1,333,700 89,196,600 1 636 TIFA Tifa Finance Tbk. --U8---2 200 200 0 0.00 0 0 0 2 637 TINS Timah Tbk. --M2K--1 610 595 -15 -2.46 1,177 16,164,000 9,643,614,500 1 638 TIRA Tira Austenite Tbk --U9---2 280 280 0 0.00 0 0 0 2 639 TIRT Tirta Mahakam Resources Tbk --U3---1 54 54 0 0.00 3 21,600 1,101,900 1 640 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,850 4,730 -120 -2.47 2,323 4,901,200 23,364,867,000 1 641 TLKM Telekomunikasi Indonesia (Persero) Tbk. CDM7BX-1 3,180 3,160 -20 -0.63 16,546 100,882,600 320,127,357,000 1 642 TMAS Temas Tbk. --M7---1 126 123 -3 -2.38 134 932,600 116,177,700 1 643 TMPO Tempo Intimedia Tbk. --U9---2 139 143 4 2.88 28 323,000 50,625,400 2 644 TNCA Trimuda Nuansa Citra Tbk. --U7---2 199 191 -8 -4.02 24 8,600 1,921,200 2 645 TOBA Toba Bara Sejahtra Tbk. --U2---1 362 362 0 0.00 2 30,100 10,896,000 1 646 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 2 1,500 75,000 1 647 TOTL Total Bangun Persada Tbk. --M6---1 322 320 -2 -0.62 532 4,971,600 1,593,817,200 1 648 TOTO Surya Toto Indonesia Tbk. --U3---2 222 220 -2 -0.90 11 15,500 3,379,400 2 649 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,000 975 -25 -2.50 18,398 102,618,400 101,464,492,500 1 650 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,650 6,550 -100 -1.50 933 1,749,500 11,528,952,500 2 651 TPMA Trans Power Marine Tbk. --U7---2 262 286 24 9.16 7 1,100 302,000 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---1 119 119 0 0.00 5 6,200 737,800 1 655 TRIN Perintis Triniti Properti Tbk. --U6---2 270 264 -6 -2.22 856 13,327,400 3,561,214,000 2 656 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 657 TRIS Trisula International Tbk. --U4---2 202 224 22 10.89 23 63,000 13,722,400 2 658 TRST Trias Sentosa Tbk. --U3---1 386 386 0 0.00 0 0 0 1 659 TRUK Guna Timur Raya Tbk. --U7---2 107 111 4 3.74 251 4,106,800 457,839,200 2 660 TRUS Trust Finance Indonesia Tbk --U8---2 330 330 0 0.00 2 300 99,000 2 661 TSPC Tempo Scan Pacific Tbk. --U5---1 1,380 1,380 0 0.00 64 84,400 114,548,000 1 662 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,770 2,770 0 0.00 1 100 277,000 2 663 TURI Tunas Ridean Tbk. CDU9---1 1,415 1,390 -25 -1.77 5 77,000 106,230,000 1 664 UCID Uni-Charm Indonesia Tbk. --U4---1 1,440 1,425 -15 -1.04 163 265,400 377,600,500 1 665 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,605 1,610 5 0.31 168 330,600 529,707,500 1 666 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,400 3,500 100 2.94 6 34,000 114,080,000 1 667 UNIT Nusantara Inti Corpora Tbk --U4---2 147 149 2 1.36 1 100 14,900 2 668 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 62 62 0 0.00 89 1,908,200 119,501,400 1 669 UNTR United Tractors Tbk. XDM9BX-1 16,725 16,475 -250 -1.49 2,650 3,157,400 52,212,850,000 1 670 UNVR Unilever Indonesia Tbk. --M5BX-1 8,075 7,900 -175 -2.17 9,342 13,066,500 103,945,067,500 1 671 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,635 1,615 -20 -1.22 30 163,500 267,187,000 2 672 VICO Victoria Investama Tbk. --U8---1 89 89 0 0.00 2 1,200 104,800 1 673 VINS Victoria Insurance Tbk. --U8---2 106 111 5 4.72 67 54,200 6,067,100 2 674 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 2 400 20,000 1 675 VOKS Voksel Electric Tbk. --U4---1 196 189 -7 -3.57 25 29,400 5,684,800 1 676 VRNA Verena Multi Finance Tbk. --U8---2 126 118 -8 -6.35 9 10,800 1,276,100 2 677 WAPO Wahana Pronatural Tbk. --U9---2 69 69 0 0.00 3 1,100 76,500 2 678 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 200 194 -6 -3.00 2,457 40,452,100 7,944,377,000 1 679 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 82 80 -2 -2.44 39 163,200 13,156,800 1 680 WICO Wicaksana Overseas International Tbk. --U9---2 615 615 0 0.00 0 0 0 2 681 WIIM Wismilak Inti Makmur Tbk. --M5---1 184 178 -6 -3.26 1,610 17,528,900 3,193,755,900 1 682 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,260 1,215 -45 -3.57 3,804 26,850,900 33,137,844,500 1 683 WINS Wintermar Offshore Marine Tbk. --U7---1 92 92 0 0.00 11 2,155,100 198,269,200 1 684 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 208 202 -6 -2.88 31 71,400 14,599,600 1 685 WOOD Integra Indocabinet Tbk. --M5K--1 374 370 -4 -1.07 3,267 51,675,000 19,337,335,200 1 686 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 0 0.00 34 572,700 28,635,100 2 687 WSBP Waskita Beton Precast Tbk. --M3K--1 204 199 -5 -2.45 2,596 57,736,600 11,559,683,100 1 688 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 735 715 -20 -2.72 2,345 20,667,300 14,869,779,000 1 689 WTON Wijaya Karya Beton Tbk. --M3K--1 290 284 -6 -2.07 1,107 17,296,300 4,935,812,200 1 690 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 2 3,300 165,000 2 691 YPAS Yanaprima Hastapersada Tbk --U3---2 535 535 0 0.00 6 2,400 1,297,000 2 692 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 155 168 13 8.39 16 6,600 1,106,900 2 693 ZBRA Zebra Nusantara Tbk --U9---2 52 50 -2 -3.85 18 140,600 7,031,000 2 694 ZINC Kapuas Prima Coal Tbk. --U2---2 144 143 -1 -0.69 1,264 89,964,200 12,864,192,300 2 695 ZONE Mega Perintis Tbk. --U4---2 414 416 2 0.48 13 40,000 16,583,200 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------