STOCK QUOTATION ------------------- DATE : Monday, 29 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 8,425 8,200 -225 -2.67 1,321 1,494,400 12,304,800,000 1 2 ABBA Mahaka Media Tbk. --U9---2 50 50 0 0.00 103 1,460,800 73,041,200 2 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,000 6,000 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. --U9---1 1,400 1,400 0 0.00 0 0 0 1 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,505 1,485 -20 -1.33 4,384 16,289,700 24,074,505,500 1 6 ACST Acset Indonusa Tbk. --U6---1 260 258 -2 -0.77 159 1,291,000 339,054,800 1 7 ADES Akasha Wira International Tbk. --U5---2 840 845 5 0.60 124 143,200 125,023,500 2 8 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 610 610 0 0.00 1,045 5,474,900 3,344,433,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,075 7,025 -50 -0.71 369 282,200 1,965,537,500 1 10 ADMG Polychem Indonesia Tbk --U3---1 101 102 1 0.99 87 1,000,800 100,072,000 1 11 ADRO Adaro Energy Tbk. --M2BX-1 1,015 1,005 -10 -0.99 7,564 53,482,300 53,951,818,000 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---1 505 540 35 6.93 195 661,500 349,278,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 123 123 0 0.00 443 5,337,900 660,747,500 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 103 96 -7 -6.80 23 112,700 10,888,200 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 51 1 2.00 7 3,800 190,200 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 2 300 15,000 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 336 336 0 0.00 0 0 0 2 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,530 2,490 -40 -1.58 1,265 14,715,100 37,056,367,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 488 530 42 8.61 442 1,136,200 602,274,200 2 23 ALDO Alkindo Naratama Tbk. --U3---2 396 374 -22 -5.56 11 22,000 8,158,800 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---2 220 212 -8 -3.64 5 20,800 4,574,400 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---2 274 274 0 0.00 0 0 0 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 197 197 0 0.00 7 234,500 46,196,500 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 286 288 2 0.70 8 77,500 22,391,200 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---2 300 280 -20 -6.67 8 5,400 1,517,600 2 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,980 1,975 -5 -0.25 10 25,000 48,776,500 2 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 785 790 5 0.64 166 144,100 113,187,000 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 9 29,000 1,450,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 498 492 -6 -1.20 2 200 97,400 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 605 595 -10 -1.65 3,230 25,880,900 15,508,585,000 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 232 216 -16 -6.90 68 206,400 44,911,600 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 830 800 -30 -3.61 2,592 14,780,400 11,951,750,000 2 39 APII Arita Prima Indonesia Tbk. --U9---2 194 198 4 2.06 2 200 39,600 2 40 APLI Asiaplast Industries Tbk. --U3---1 100 106 6 6.00 8 6,500 689,400 1 41 APLN Agung Podomoro Land Tbk. --M6K--1 116 114 -2 -1.72 1,492 29,990,200 3,363,537,800 1 42 ARGO Argo Pantes Tbk --U4---2 810 810 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. --U2---2 540 535 -5 -0.93 10 105,000 55,810,000 2 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 494 460 -34 -6.88 6 1,600 736,000 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 87 1,174,100 453,835,000 1 47 ARTA Arthavest Tbk --U9---2 358 336 -22 -6.15 5 1,100 372,000 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 1,345 1,425 80 5.95 89 406,800 559,412,500 2 50 ASBI Asuransi Bintang Tbk. --U8---2 330 330 0 0.00 0 0 0 2 51 ASDM Asuransi Dayin Mitra Tbk. XDU8---1 905 905 0 0.00 4 600 542,500 1 52 ASGR Astra Graphia Tbk. XDU9---1 685 685 0 0.00 60 123,000 84,240,000 1 53 ASII Astra International Tbk. XDM4BX-1 4,900 4,800 -100 -2.04 8,772 29,368,700 141,237,620,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 128 135 7 5.47 12 25,200 3,401,000 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,115 1,155 40 3.59 46 50,900 57,712,500 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 382 384 2 0.52 1,364 13,432,400 5,149,066,200 2 57 ASRI Alam Sutera Realty Tbk. --M6---1 129 130 1 0.78 1,631 30,043,200 3,903,414,000 1 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,985 1,985 0 0.00 1 200 397,000 2 59 ASSA Adi Sarana Armada Tbk. --M7K--1 418 410 -8 -1.91 896 10,902,800 4,496,263,400 1 60 ATIC Anabatic Technologies Tbk. --U9---1 870 870 0 0.00 0 0 0 1 61 AUTO Astra Otoparts Tbk. XDM4---1 890 870 -20 -2.25 316 686,200 598,900,500 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 0 0.00 7 20,300 1,015,000 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 3 1,600 80,000 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 414 414 0 0.00 108 218,800 89,002,000 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 61 58 -3 -4.92 113 1,190,500 69,870,200 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 850 795 -55 -6.47 19 11,200 8,962,500 2 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 0 0.00 0 0 0 1 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 6 3,600 180,000 2 69 BATA Sepatu Bata Tbk. --U4---1 555 555 0 0.00 3 300 165,000 1 70 BAYU Bayu Buana Tbk --U9---2 1,075 1,070 -5 -0.47 5 8,700 9,309,000 2 71 BBCA Bank Central Asia Tbk. --M8B3-1 28,225 28,375 150 0.53 7,719 9,759,300 275,717,952,500 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 81 82 1 1.23 84 220,800 18,629,100 2 73 BBKP Bank Bukopin Tbk. --M8---1 181 189 8 4.42 4,533 87,786,100 16,679,677,200 1 74 BBLD Buana Finance Tbk. --U8---2 396 396 0 0.00 0 0 0 2 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,200 1,275 75 6.25 7 3,800 4,507,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,580 4,590 10 0.22 9,817 34,983,700 158,926,817,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,030 3,040 10 0.33 17,539 118,809,900 358,859,527,000 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---2 146 146 0 0.00 1,012 4,131,500 600,504,700 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,210 1,240 30 2.48 10,205 128,935,800 157,517,380,000 1 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 240 242 2 0.83 11 307,300 74,346,800 1 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 159 157 -2 -1.26 22,175 14,000,800 2,265,003,200 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 4 20,600 1,030,000 2 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,710 2,720 10 0.37 568 2,641,600 7,150,343,000 1 86 BEEF Estika Tata Tiara Tbk. --M1---2 224 222 -2 -0.89 179 1,075,800 239,222,000 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 6 8,400 420,000 2 88 BELL Trisula Textile Industries Tbk. XDU4---2 685 695 10 1.46 7 3,200 2,230,000 2 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 228 232 4 1.75 191 383,400 88,094,400 2 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 122 117 -5 -4.10 2,682 45,910,300 5,368,239,600 1 91 BFIN BFI Finance Indonesia Tbk. --M8---1 288 284 -4 -1.39 673 15,792,600 4,537,542,400 1 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 9 2,800 140,000 2 93 BHAT Bhakti Multi Artha Tbk. --U8---2 440 440 0 0.00 2,372 76,358,700 33,592,575,400 2 94 BHIT MNC Investama Tbk. --M9---1 50 50 0 0.00 6 11,300 565,000 1 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 170 189 19 11.18 19 5,600 1,006,600 2 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 0 0.00 1 20,000 1,000,000 2 97 BINA Bank Ina Perdana Tbk. --U8---1 945 950 5 0.53 42 194,900 185,156,500 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 1 1,000 50,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 0 0.00 67 72,100 3,605,000 2 100 BIRD Blue Bird Tbk. --M7---1 1,135 1,110 -25 -2.20 416 863,800 965,887,500 1 101 BISI BISI International Tbk. --U1---1 840 825 -15 -1.79 61 77,300 63,679,500 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 755 760 5 0.66 775 2,439,400 1,853,353,500 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 510 500 -10 -1.96 1,008 3,051,900 1,537,102,000 1 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 0 0.00 1 1,000 50,000 2 105 BKSL Sentul City Tbk. --U6K--1 50 50 0 0.00 34 482,200 24,110,000 1 106 BKSW Bank QNB Indonesia Tbk. --U8---2 69 69 0 0.00 7 7,600 522,300 2 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 2 1,100 55,000 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---2 510 505 -5 -0.98 138 152,200 77,429,000 2 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 254 244 -10 -3.94 1 100 24,400 2 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,000 4,940 -60 -1.20 10,261 49,561,500 243,914,665,000 1 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 53 53 0 0.00 14 138,900 7,686,600 1 113 BMTR Global Mediacom Tbk. --M9K--1 190 190 0 0.00 1,594 24,563,000 4,623,975,800 1 114 BNBA Bank Bumi Arta Tbk. --U8---1 290 288 -2 -0.69 27 251,500 70,189,400 1 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 8 2,600 130,000 2 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 735 735 0 0.00 193 851,400 624,810,500 1 117 BNII Bank Maybank Indonesia Tbk. --U8---1 161 160 -1 -0.62 36 230,400 36,955,600 1 118 BNLI Bank Permata Tbk. --M8K--1 1,275 1,270 -5 -0.39 315 7,286,500 9,289,759,500 1 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,390 1,395 5 0.36 3,108 68,697,100 95,568,309,500 2 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 169 169 0 0.00 23 78,900 13,191,500 2 121 BOLT Garuda Metalindo Tbk. --U4---2 970 970 0 0.00 0 0 0 2 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 77 88 11 14.29 2,417 30,371,900 2,565,371,900 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 80 76 -4 -5.00 11 41,600 3,164,400 1 126 BRAM Indo Kordsa Tbk. XDU4---1 6,175 6,175 0 0.00 0 0 0 1 127 BRIS Bank BRIsyariah Tbk. --M8---1 308 306 -2 -0.65 1,195 7,183,600 2,202,529,600 1 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 24 4,067,900 203,395,000 2 129 BRNA Berlina Tbk. --U3---2 1,090 1,090 0 0.00 0 0 0 2 130 BRPT Barito Pacific Tbk. --M3XX-1 1,150 1,170 20 1.74 6,384 54,968,600 63,146,351,000 1 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 770 750 -20 -2.60 1,544 13,063,600 9,853,494,500 1 132 BSIM Bank Sinarmas Tbk. --U8---1 500 500 0 0.00 7 2,400 1,228,500 1 133 BSSR Baramulti Suksessarana Tbk. CDU2---2 1,435 1,440 5 0.35 47 25,000 35,979,500 2 134 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 1,750 0 0.00 0 0 0 2 135 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 0 0.00 0 0 0 2 136 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. --U3---2 200 186 -14 -7.00 90 348,800 64,907,300 2 138 BTPN Bank BTPN Tbk. --U8---1 2,110 2,130 20 0.95 25 14,700 31,268,000 1 139 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,060 3,160 100 3.27 4,136 8,512,300 26,322,503,000 1 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 86 86 0 0.00 9 57,500 4,938,000 1 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 875 815 -60 -6.86 23 11,700 9,553,000 2 142 BULL Buana Lintas Lautan Tbk. --M7---1 322 316 -6 -1.86 6,564 107,166,400 34,657,138,800 1 143 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 61 437,300 21,865,000 2 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 57 55 -2 -3.51 6 24,100 1,335,500 2 145 BVIC Bank Victoria International Tbk. --U8---1 67 67 0 0.00 25 246,800 16,433,200 1 146 BWPT Eagle High Plantations Tbk. --U1---1 89 88 -1 -1.12 624 9,661,700 852,241,300 1 147 BYAN Bayan Resources Tbk. --U2---1 12,550 12,525 -25 -0.20 10 2,200 27,605,000 1 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 0 0.00 44 182,800 9,141,300 2 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 206 208 2 0.97 263 807,500 165,161,000 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---2 304 310 6 1.97 1,503 254,545,300 77,237,838,800 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 0 0.00 12 85,500 4,275,000 1 153 CASA Capital Financial Indonesia Tbk. --U8---2 370 384 14 3.78 21 3,056,600 1,130,925,200 2 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 560 555 -5 -0.89 706 4,496,800 2,516,177,500 3 155 CASS Cardig Aero Services Tbk. --U7---2 189 182 -7 -3.70 422 2,467,500 449,200,900 2 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 206 195 -11 -5.34 1,341 9,517,200 1,905,038,500 2 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 254 252 -2 -0.79 116 477,800 119,426,800 2 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,970 1,980 10 0.51 42 79,700 155,363,500 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 79 79 0 0.00 276 6,529,500 526,700,900 2 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 192 195 3 1.56 17 32,100 6,228,100 1 161 CINT Chitose Internasional Tbk. --U5---2 250 256 6 2.40 5 31,100 7,859,400 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 51 52 1 1.96 4 6,400 327,400 1 164 CKRA Cakra Mineral Tbk. --U2---2 76 76 0 0.00 0 0 0 2 165 CLAY Citra Putra Realty Tbk. --U9---2 1,850 1,810 -40 -2.16 1 300 543,000 2 166 CLEO Sariguna Primatirta Tbk. --M5K--1 464 468 4 0.86 713 6,786,900 3,159,778,600 1 167 CLPI Colorpak Indonesia Tbk. --U9---2 745 730 -15 -2.01 31 35,700 25,478,500 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 1 100 5,000 1 171 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 250 0 0.00 0 0 0 2 172 CNTX Century Textile Industry Tbk. --U4---2 256 256 0 0.00 0 0 0 2 173 COCO Wahana Interfood Nusantara Tbk. --U5---2 855 840 -15 -1.75 5 1,500 1,206,000 2 174 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 1 2,000 100,000 2 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,525 5,525 0 0.00 1,858 4,196,000 23,246,885,000 1 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 0 0 0 2 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 0 0 0 1 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 0 0.00 0 0 0 1 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 1 1,000 50,000 2 180 CSMI Cipta Selera Murni Tbk. --U9---2 206 206 0 0.00 0 0 0 2 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 230 226 -4 -1.74 89 276,900 63,159,000 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-1 630 615 -15 -2.38 3,039 29,924,700 18,463,077,500 1 184 CTTH Citatah Tbk. --U2---2 50 50 0 0.00 7 4,900 245,000 2 185 DADA Diamond Citra Propertindo Tbk. --U6---2 113 108 -5 -4.42 2,079 29,694,000 3,210,193,900 2 186 DART Duta Anggada Realty Tbk. --U6---1 248 248 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 94 93 -1 -1.06 806 7,884,900 739,305,700 2 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,800 1,820 20 1.11 30 28,400 51,689,500 2 190 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 3 1,800 90,000 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 2 8,400 420,000 1 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,705 1,705 0 0.00 0 0 0 2 194 DILD Intiland Development Tbk. --U6---1 190 190 0 0.00 214 829,400 156,070,600 1 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,560 1,720 160 10.26 367 2,488,300 4,018,432,500 2 196 DKFT Central Omega Resources Tbk. --M2---2 94 94 0 0.00 86 797,900 74,731,000 2 197 DLTA Delta Djakarta Tbk. --U5---1 4,910 4,830 -80 -1.63 26 20,900 100,380,000 1 198 DMAS Puradelta Lestari Tbk. --M6K--1 179 173 -6 -3.35 1,989 41,282,200 7,152,475,600 1 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 195 196 1 0.51 2,484 29,012,000 5,720,027,300 2 200 DMND Diamond Food Indonesia Tbk. --U5---1 950 940 -10 -1.05 68 102,900 95,492,000 1 201 DNAR Bank Oke Indonesia Tbk. --U8---1 167 169 2 1.20 4 400 76,900 1 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,140 3,260 120 3.82 6 700 2,255,000 2 203 DOID Delta Dunia Makmur Tbk. --M2---1 137 136 -1 -0.73 858 9,230,700 1,278,249,800 1 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 226 226 0 0.00 0 0 0 1 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 79 79 0 0.00 11 10,900 828,500 1 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 73 74 1 1.37 18 12,100 885,800 1 207 DSNG Dharma Satya Nusantara Tbk. --M1---1 374 366 -8 -2.14 90 1,071,100 394,157,800 1 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 20,175 20,175 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. --U9---1 500 500 0 0.00 586 2,145,100 1,059,416,800 1 210 DUTI Duta Pertiwi Tbk --U6---2 5,500 5,125 -375 -6.82 2 27,700 141,962,500 2 211 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,190 0 0.00 18 16,200 35,340,000 1 212 DWGL Dwi Guna Laksana Tbk. --U9---2 254 256 2 0.79 11 2,000 506,200 2 213 DYAN Dyandra Media International Tbk. --M9---1 51 51 0 0.00 33 1,100,200 56,111,200 1 214 EAST Eastparc Hotel Tbk. --M9---2 61 63 2 3.28 440 7,084,600 447,801,600 2 215 ECII Electronic City Indonesia Tbk. --U9---2 700 700 0 0.00 3 1,200 832,000 2 216 EKAD Ekadharma International Tbk. --U3---1 1,040 1,035 -5 -0.48 159 248,800 258,498,500 1 217 ELSA Elnusa Tbk. --M2K--1 224 220 -4 -1.79 1,221 22,939,900 5,064,796,800 1 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 0 0 0 1 219 EMDE Megapolitan Developments Tbk. --U6---2 202 202 0 0.00 0 0 0 2 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,950 4,900 -50 -1.01 1 1,000 4,900,000 1 221 ENRG Energi Mega Persada Tbk. --U2---2 52 51 -1 -1.92 171 8,034,900 412,486,300 2 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 89 88 -1 -1.12 1,382 41,823,500 3,654,517,100 2 223 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,855 1,850 -5 -0.27 4 4,500 8,325,000 2 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,235 1,215 -20 -1.62 2,812 11,524,200 13,931,762,000 1 225 ERTX Eratex Djaja Tbk. --U4---2 133 136 3 2.26 4 500 68,400 2 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 172 165 -7 -4.07 78 328,900 54,138,600 2 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 158 156 -2 -1.27 99 875,000 135,487,700 1 228 ESTA Esta Multi Usaha Tbk. --U9---2 94 94 0 0.00 65 690,100 64,090,600 2 229 ESTI Ever Shine Tex Tbk. --U4---1 51 51 0 0.00 6 5,200 265,200 1 230 ETWA Eterindo Wahanatama Tbk --U3---1 76 71 -5 -6.58 6 80,100 5,687,600 1 231 EXCL XL Axiata Tbk. --M7BX-1 2,750 2,770 20 0.73 3,894 9,168,700 25,373,176,000 1 232 FAST Fast Food Indonesia Tbk. --U9---2 950 945 -5 -0.53 33 27,500 25,892,500 2 233 FASW Fajar Surya Wisesa Tbk. --U3---1 7,000 7,150 150 2.14 2 200 1,430,000 1 234 FILM MD Pictures Tbk. --U9---1 172 172 0 0.00 120 660,600 113,240,000 1 235 FINN First Indo American Leasing Tbk. --U8---2 50 50 0 0.00 0 0 0 2 236 FIRE Alfa Energi Investama Tbk. --U2---2 112 112 0 0.00 294 2,019,300 225,725,300 2 237 FISH FKS Multi Agro Tbk. --U9---2 2,890 2,790 -100 -3.46 1 100 279,000 2 238 FITT Hotel Fitra International Tbk. --U9---2 53 54 1 1.89 29 70,500 3,549,800 2 239 FMII Fortune Mate Indonesia Tbk --U6---2 800 800 0 0.00 0 0 0 2 240 FOOD Sentra Food Indonesia Tbk. --U5---2 129 120 -9 -6.98 791 4,964,100 609,822,800 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 1 100 5,000 1 243 FPNI Lotte Chemical Titan Tbk. --U3---2 91 92 1 1.10 70 385,100 35,462,900 2 244 FREN Smartfren Telecom Tbk. --U7---1 101 99 -2 -1.98 1,459 26,223,900 2,606,511,600 1 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 106 106 0 0.00 5 30,100 3,190,600 2 246 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 1 700 35,000 1 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 61 61 0 0.00 783 6,530,300 399,328,100 2 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,360 1,400 40 2.94 4 1,900 2,660,000 1 249 GEMA Gema Grahasarana Tbk. --U9---2 362 362 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 46,875 46,850 -25 -0.05 2,306 699,700 32,762,412,500 1 252 GGRP Gunung Raja Paksi Tbk. --U3---2 274 284 10 3.65 9 2,400 664,400 2 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,650 1,590 -60 -3.64 3 2,300 3,669,000 1 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 266 252 -14 -5.26 3,452 44,109,400 11,269,454,400 1 255 GJTL Gajah Tunggal Tbk. --M4---1 380 376 -4 -1.05 303 1,891,200 707,212,400 1 256 GLOB Global Teleshop Tbk. --U9---2 154 146 -8 -5.19 9 2,700 411,800 2 257 GLVA Galva Technologies Tbk. --U9---2 324 324 0 0.00 16 38,000 12,216,600 2 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 84 83 -1 -1.19 232 2,438,700 204,118,400 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---2 195 224 29 14.87 16 36,200 7,121,900 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 1,295 -5 -0.38 77 174,800 226,918,500 1 263 GPRA Perdana Gapuraprima Tbk. --U6---1 54 52 -2 -3.70 178 4,615,100 240,275,400 1 264 GREN Evergreen Invesco Tbk. --U9---1 328 328 0 0.00 0 0 0 1 265 GSMF Equity Development Investment Tbk. --U8---2 115 115 0 0.00 1 100 11,500 2 266 GTBO Garda Tujuh Buana Tbk --U2---2 78 77 -1 -1.28 2 300 23,100 2 267 GWSA Greenwood Sejahtera Tbk. --U6---1 92 89 -3 -3.26 19 1,453,600 133,582,900 1 268 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 0 0 0 1 269 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 270 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 149 -11 -6.88 4 5,900 936,100 1 271 HDIT Hensel Davest Indonesia Tbk. --U9---1 630 590 -40 -6.35 3 900 535,000 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 3,030 3,110 80 2.64 221 365,100 1,152,690,000 1 274 HELI Jaya Trishindo Tbk. --U7---2 274 274 0 0.00 6 13,600 3,622,000 2 275 HERO Hero Supermarket Tbk. --U9---1 920 860 -60 -6.52 51 120,900 104,025,500 1 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,170 3,130 -40 -1.26 79 600,200 1,877,840,000 1 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 525 520 -5 -0.95 3 7,100 3,726,000 1 278 HKMU HK Metals Utama Tbk. --U9---1 80 78 -2 -2.50 890 15,946,000 1,246,293,400 1 279 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,660 1,655 -5 -0.30 3,953 20,748,400 34,364,350,500 1 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 655 655 0 0.00 732 10,983,300 7,208,720,000 1 281 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 0 0.00 0 0 0 2 282 HOTL Saraswati Griya Lestari Tbk. --U9---1 50 50 0 0.00 10 8,000 400,000 1 283 HRME Menteng Heritage Realty Tbk. --U9---2 100 95 -5 -5.00 1,788 28,850,600 2,744,199,800 2 284 HRTA Hartadinata Abadi Tbk. --M5---1 224 224 0 0.00 23 94,700 20,856,600 1 285 HRUM Harum Energy Tbk. --M2K--1 1,195 1,190 -5 -0.42 59 42,200 50,260,500 1 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 1 600 30,000 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 9,225 9,400 175 1.90 6,152 12,020,200 112,580,022,500 1 290 ICON Island Concepts Indonesia Tbk. --U9---2 57 57 0 0.00 0 0 0 2 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 226 216 -10 -4.42 151 688,600 147,180,000 1 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 188 175 -13 -6.91 136 995,700 174,247,500 1 293 IFSH Ifishdeco Tbk. --U2---2 350 400 50 14.29 16 16,600 5,838,400 2 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 256 256 0 0.00 15 9,600 2,476,800 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 5 2,800 140,000 1 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 500 482 -18 -3.60 961 4,895,800 2,358,697,600 2 298 IKBI Sumi Indo Kabel Tbk. --U4---2 212 240 28 13.21 2 600 143,200 2 299 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 735 700 -35 -4.76 2,695 13,617,400 9,897,692,000 1 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 252 280 28 11.11 3,742 35,759,500 9,687,850,800 1 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,210 1,230 20 1.65 96 783,300 954,462,000 2 302 INAF Indofarma (Persero) Tbk. --U5---1 995 995 0 0.00 741 1,692,200 1,695,969,000 1 303 INAI Indal Aluminium Industry Tbk. --U3---2 340 358 18 5.29 15 4,500 1,546,400 2 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 2 500 25,000 2 305 INCI Intanwijaya Internasional Tbk --U3---1 354 354 0 0.00 4 9,300 3,288,200 1 306 INCO Vale Indonesia Tbk. --M2XX-1 2,810 2,800 -10 -0.36 2,024 10,817,100 30,312,533,000 1 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,675 6,750 75 1.12 3,672 7,600,200 50,752,065,000 1 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 117 114 -3 -2.56 37 343,900 40,182,000 2 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,300 2,200 -100 -4.35 29 13,300 29,448,000 1 310 INDS Indospring Tbk. --M4---1 1,935 1,940 5 0.26 4 5,600 10,836,500 1 311 INDX Tanah Laut Tbk --U9---2 51 51 0 0.00 2 6,800 340,200 2 312 INDY Indika Energy Tbk. --M2K--1 670 660 -10 -1.49 603 2,442,000 1,613,179,000 1 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,500 5,550 50 0.91 1,249 1,521,900 8,350,565,000 1 314 INOV Inocycle Technology Group Tbk. --M3---2 270 272 2 0.74 46 2,985,800 811,793,000 2 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 1 2.00 3 700 35,200 1 316 INPP Indonesian Paradise Property Tbk. XDU9---2 690 665 -25 -3.62 3 700 462,000 2 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 1,750 1,750 0 0.00 4 1,300 2,276,500 2 318 INRU Toba Pulp Lestari Tbk. --U3---2 830 830 0 0.00 0 0 0 2 319 INTA Intraco Penta Tbk. --U9---2 280 280 0 0.00 9 160,100 46,900,400 2 320 INTD Inter Delta Tbk --U9---2 162 163 1 0.62 37 26,600 4,391,000 2 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,000 11,775 -225 -1.88 2,298 2,195,000 25,879,337,500 1 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 478 480 2 0.42 985 2,931,000 1,390,870,600 1 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 200 202 2 1.00 26 40,500 8,233,400 2 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 72 71 -1 -1.39 19 153,300 10,902,500 1 325 IPTV MNC Vision Networks Tbk. --U9---1 380 378 -2 -0.53 17,711 20,581,000 7,853,347,000 1 326 IRRA Itama Ranoraya Tbk. --U9---2 545 545 0 0.00 491 4,179,700 2,276,319,000 2 327 ISAT Indosat Tbk. --M7K--1 2,440 2,380 -60 -2.46 1,917 3,465,300 8,284,758,000 1 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 126 126 0 0.00 264 1,867,400 233,879,100 1 329 ITIC Indonesian Tobacco Tbk. --U5---2 1,600 1,540 -60 -3.75 568 465,900 717,874,500 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 7,250 7,225 -25 -0.34 2,396 2,348,500 16,867,030,000 1 332 JAST Jasnita Telekomindo Tbk. --U7---2 112 112 0 0.00 2,467 76,602,500 8,824,288,300 2 333 JAWA Jaya Agra Wattie Tbk. --U1---1 75 73 -2 -2.67 4 4,500 332,100 1 334 JAYA Armada Berjaya Trans Tbk. --U7---2 60 73 13 21.67 138 1,601,700 107,842,300 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---2 462 560 98 21.21 10 9,700 4,542,200 2 338 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 392 400 8 2.04 3 300 118,400 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---2 186 182 -4 -2.15 11 4,000 715,700 2 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,200 1,185 -15 -1.25 2,218 8,768,000 10,358,833,500 1 342 JRPT Jaya Real Property Tbk. --M6K--1 410 408 -2 -0.49 286 2,884,900 1,177,203,800 1 343 JSKY Sky Energy Indonesia Tbk. --U4---1 77 94 17 22.08 10,534 184,150,000 16,413,287,600 1 344 JSMR Jasa Marga (Persero) Tbk. XDM7BX-1 4,400 4,400 0 0.00 1,818 3,533,000 15,506,548,000 1 345 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 995 995 0 0.00 0 0 0 2 346 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 785 790 5 0.64 19 147,800 116,084,500 2 347 KAEF Kimia Farma Tbk. --M5---1 1,135 1,125 -10 -0.88 1,265 3,420,900 3,894,332,000 1 348 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 0 0.00 10 410,900 20,545,000 2 349 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 0 0.00 19 359,700 17,985,000 2 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 384 376 -8 -2.08 2,807 22,896,600 8,787,279,600 2 351 KBLI KMI Wire & Cable Tbk. --M4K--1 396 398 2 0.51 259 1,490,500 590,532,200 1 352 KBLM Kabelindo Murni Tbk. XDU4---2 236 236 0 0.00 90 541,600 127,624,000 2 353 KBLV First Media Tbk. --U9---2 390 364 -26 -6.67 6 9,100 3,312,400 2 354 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 50 0 0.00 0 0 0 2 355 KDSI Kedawung Setia Industrial Tbk. --U3---2 740 720 -20 -2.70 13 8,300 5,977,000 2 356 KEEN Kencana Energi Lestari Tbk. --M7---1 346 348 2 0.58 63 1,942,200 669,160,000 1 357 KEJU Mulia Boga Raya Tbk. --U5---2 860 860 0 0.00 47 138,000 119,722,500 2 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 0 0.00 1 10,000 500,000 2 359 KICI Kedaung Indah Can Tbk --U5---1 146 182 36 24.66 4 1,100 200,200 1 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 143 139 -4 -2.80 169 1,037,200 144,678,700 1 361 KINO Kino Indonesia Tbk. --M5---1 3,390 3,400 10 0.29 412 1,271,500 4,310,208,000 1 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 224 224 0 0.00 0 0 0 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---1 218 218 0 0.00 14 15,600 3,251,800 1 365 KLBF Kalbe Farma Tbk. --M5BX-1 1,445 1,440 -5 -0.35 2,145 13,293,100 19,116,075,500 1 366 KMTR Kirana Megatara Tbk. --U3---2 238 238 0 0.00 1 5,000 1,190,000 2 367 KOBX Kobexindo Tractors Tbk. --U9---1 92 90 -2 -2.17 19 28,700 2,588,000 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---2 550 550 0 0.00 0 0 0 2 370 KOPI Mitra Energi Persada Tbk. --U7---2 510 505 -5 -0.98 26 34,200 17,219,800 2 371 KOTA DMS Propertindo Tbk. --U6---1 650 650 0 0.00 435 7,920,400 5,043,030,500 1 372 KPAL Steadfast Marine Tbk. --U4---1 71 74 3 4.23 986 10,344,500 780,117,100 1 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 7 42,600 2,130,000 2 374 KPIG MNC Land Tbk. --M9---2 113 112 -1 -0.88 8,010 6,101,300 686,330,000 2 375 KRAH Grand Kartech Tbk. --U4---2 456 500 44 9.65 1 100 50,000 2 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 272 278 6 2.21 1,413 15,299,600 4,194,113,200 1 377 KREN Kresna Graha Investama Tbk. --U9---1 146 142 -4 -2.74 2,536 39,832,900 5,698,137,100 1 378 LAND Trimitra Propertindo Tbk. --U6---2 238 222 -16 -6.72 39 119,600 26,709,200 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---2 370 366 -4 -1.08 1 200 73,200 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 6,850 7,500 650 9.49 36 70,000 501,937,500 1 384 LINK Link Net Tbk. XDM9---1 2,360 2,290 -70 -2.97 1,011 1,466,300 3,381,764,000 1 385 LION Lion Metal Works Tbk. --U3---1 290 288 -2 -0.69 12 23,200 6,659,400 1 386 LMAS Limas Indonesia Makmur Tbk --U9---2 75 71 -4 -5.33 1,138 8,417,700 620,658,400 2 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 81 82 1 1.23 8 2,700 222,400 2 388 LMSH Lionmesh Prima Tbk. --U3---2 276 262 -14 -5.07 1 100 26,200 2 389 LPCK Lippo Cikarang Tbk --U6---1 860 855 -5 -0.58 429 1,118,800 958,684,500 1 390 LPGI Lippo General Insurance Tbk. --U8---1 3,940 3,940 0 0.00 0 0 0 1 391 LPIN Multi Prima Sejahtera Tbk --U4---2 272 254 -18 -6.62 41 48,500 12,655,400 2 392 LPKR Lippo Karawaci Tbk. --M6K--1 170 171 1 0.59 767 8,203,900 1,389,697,800 1 393 LPLI Star Pacific Tbk --U9---2 76 74 -2 -2.63 20 35,400 2,735,800 2 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,565 1,580 15 0.96 2,039 7,464,900 11,694,002,000 1 395 LPPS Lippo Securities Tbk. --U8---2 85 84 -1 -1.18 3 300 25,200 2 396 LRNA Eka Sari Lorena Transport Tbk. --U7---2 130 130 0 0.00 0 0 0 2 397 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 825 810 -15 -1.82 1,366 11,469,700 9,329,865,000 1 398 LTLS Lautan Luas Tbk. XDU9---1 448 452 4 0.89 35 94,200 42,275,000 1 399 LUCK Sentral Mitra Informatika Tbk. --U9---2 316 314 -2 -0.63 47 81,100 25,500,600 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--1 570 565 -5 -0.88 512 3,262,000 1,851,780,500 1 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 6 1,000 50,000 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 2,570 2,520 -50 -1.95 339 1,147,400 2,886,118,000 2 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,605 1,605 0 0.00 3 5,600 8,958,000 2 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 790 780 -10 -1.27 1,528 12,634,600 9,826,644,500 1 408 MARI Mahaka Radio Integra Tbk. --M9---2 73 73 0 0.00 366 9,226,900 667,282,300 2 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 458 458 0 0.00 235 3,053,900 1,400,528,400 1 410 MASA Multistrada Arah Sarana Tbk. --U4---1 600 580 -20 -3.33 12 11,800 6,729,500 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 1,680 1,650 -30 -1.79 49 87,500 140,962,000 2 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 318 320 2 0.63 77 307,800 97,887,800 1 414 MBTO Martina Berto Tbk. --U5---1 62 62 0 0.00 37 1,642,700 101,720,000 1 415 MCAS M Cash Integrasi Tbk. --U9---2 1,435 1,550 115 8.01 984 3,889,200 5,969,905,000 2 416 MCOR Bank China Construction Bank Indonesia Tbk. XRM8---1 133 137 4 3.01 488 10,795,800 1,469,393,800 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 1,355 1,355 0 0.00 3,523 43,036,200 58,561,003,000 2 419 MDKI Emdeki Utama Tbk. --U3---2 135 137 2 1.48 21 17,300 2,357,200 2 420 MDLN Modernland Realty Tbk. --M6---1 67 66 -1 -1.49 2,867 116,698,400 7,901,474,700 1 421 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 0 0 0 1 422 MEDC Medco Energi Internasional Tbk. --M2K--1 450 454 4 0.89 3,225 39,337,100 17,739,989,600 1 423 MEGA Bank Mega Tbk. --U8---1 6,200 6,250 50 0.81 17 38,800 241,592,500 1 424 MERK Merck Tbk. --U5---2 2,700 2,750 50 1.85 41 34,800 95,287,000 2 425 META Nusantara Infrastructure Tbk. --U7---1 109 112 3 2.75 17 42,000 4,553,200 1 426 MFIN Mandala Multifinance Tbk. --U8---2 860 870 10 1.16 10 33,600 29,289,500 2 427 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 545 560 15 2.75 57 40,300 21,724,500 2 428 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 0 0.00 0 0 0 2 429 MGRO Mahkota Group Tbk. --M1K--1 690 685 -5 -0.72 207 2,478,600 1,709,915,000 1 430 MICE Multi Indocitra Tbk. --U9---2 318 310 -8 -2.52 30 41,400 12,317,600 2 431 MIDI Midi Utama Indonesia Tbk. --U9---2 1,405 1,410 5 0.36 1 100 141,000 2 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,200 2,290 90 4.09 1,374 3,926,800 8,950,305,000 1 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 434 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 1 100 5,000 2 435 MITI Mitra Investindo Tbk. --U2---2 51 51 0 0.00 0 0 0 2 436 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 0 0.00 1 10,500 525,000 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 10,100 10,025 -75 -0.74 64 31,200 312,387,500 1 439 MLIA Mulia Industrindo Tbk --U3---2 540 535 -5 -0.93 236 4,259,400 2,283,752,500 2 440 MLPL Multipolar Tbk. --M9---1 54 54 0 0.00 196 2,311,300 123,486,900 1 441 MLPT Multipolar Technology Tbk. XDU9---1 720 670 -50 -6.94 644 1,772,100 1,220,110,500 1 442 MMLP Mega Manunggal Property Tbk. --M6---2 196 195 -1 -0.51 32 149,300 29,547,400 2 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 945 925 -20 -2.12 5,110 39,614,200 36,766,594,500 1 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,025 1,025 0 0.00 0 0 0 2 445 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 492 482 -10 -2.03 500 1,656,300 798,413,000 1 446 MPOW Megapower Makmur Tbk. --U7---2 58 57 -1 -1.72 66 376,900 20,737,400 2 447 MPPA Matahari Putra Prima Tbk. --U9---1 118 117 -1 -0.85 70 806,800 94,487,200 1 448 MPRO Maha Properti Indonesia Tbk. --U6---2 880 880 0 0.00 0 0 0 2 449 MRAT Mustika Ratu Tbk. --U5---1 124 129 5 4.03 14 15,700 1,992,900 1 450 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,800 5,800 0 0.00 0 0 0 2 451 MSIN MNC Studios International Tbk. --M9---1 260 256 -4 -1.54 251 807,200 204,763,200 1 452 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,000 0 0.00 5 4,400 4,398,000 1 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,320 1,330 10 0.76 326 467,500 621,362,000 1 454 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 1 100 5,000 2 455 MTLA Metropolitan Land Tbk. --U6---1 390 420 30 7.69 17 89,500 36,234,800 1 456 MTPS Meta Epsi Tbk. --U7---2 141 135 -6 -4.26 15 37,300 5,055,900 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 2 900 198,000 2 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 51 1 2.00 8 26,700 1,335,900 2 460 MYOH Samindo Resources Tbk. XDU2---1 1,015 1,015 0 0.00 53 182,600 184,666,000 1 461 MYOR Mayora Indah Tbk. --M5KB-1 2,260 2,260 0 0.00 773 2,963,000 6,663,105,000 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---2 164 170 6 3.66 7 10,700 1,716,000 2 466 NATO Nusantara Properti Internasional Tbk. --U9---2 314 296 -18 -5.73 523 1,218,700 361,003,400 2 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 138 138 0 0.00 10 12,100 1,668,100 2 468 NFCX NFC Indonesia Tbk. --U9---2 1,750 1,800 50 2.86 45 86,900 155,355,000 2 469 NICK Charnic Capital Tbk. --U9---2 318 348 30 9.43 2 200 69,600 2 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 486 482 -4 -0.82 195 411,500 198,334,800 1 471 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 472 NIRO City Retail Developments Tbk. --U6---2 139 145 6 4.32 9 123,400 17,882,900 2 473 NISP Bank OCBC NISP Tbk. --U8---1 725 740 15 2.07 22 23,800 17,623,500 1 474 NOBU Bank Nationalnobu Tbk. --U8---1 835 790 -45 -5.39 8 3,000 2,349,000 1 475 NRCA Nusa Raya Cipta Tbk. --U6---1 348 348 0 0.00 4 12,100 4,210,800 1 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 477 NZIA Nusantara Almazia Tbk. --U6---1 226 226 0 0.00 0 0 0 1 478 OASA Protech Mitra Perkasa Tbk. --U7---2 388 388 0 0.00 0 0 0 2 479 OCAP Onix Capital Tbk. --U9---2 210 196 -14 -6.67 1 100 19,600 2 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 84 85 1 1.19 162 4,844,400 415,461,000 2 481 OMRE Indonesia Prima Property Tbk --U6---2 316 316 0 0.00 0 0 0 2 482 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 111 111 0 0.00 43 297,700 32,875,600 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---2 197 195 -2 -1.02 3 152,400 29,718,100 2 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 76 79 3 3.95 437 6,084,900 480,500,000 1 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 59 58 -1 -1.69 9 6,500 378,100 2 487 PANR Panorama Sentrawisata Tbk. --U9---1 94 93 -1 -1.06 129 757,800 69,454,300 1 488 PANS Panin Sekuritas Tbk. --U8---1 975 935 -40 -4.10 421 914,000 863,292,000 1 489 PBID Panca Budi Idaman Tbk. XDU3---1 870 860 -10 -1.15 47 69,000 59,740,000 1 490 PBRX Pan Brothers Tbk. --M4---1 272 272 0 0.00 18 62,500 17,005,600 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---2 214 216 2 0.93 2 200 41,600 2 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 458 428 -30 -6.55 4 1,600 685,600 2 494 PEGE Panca Global Kapital Tbk. --U9---2 116 115 -1 -0.86 7 9,300 1,033,500 2 495 PEHA Phapros Tbk. --U5---1 1,290 1,285 -5 -0.39 322 448,600 585,125,500 1 496 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 1,135 1,150 15 1.32 11,298 201,770,400 229,922,291,000 1 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 78 79 1 1.28 24 27,300 2,026,900 3 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 200 200 0 0.00 3 15,100 3,021,600 2 499 PICO Pelangi Indah Canindo Tbk --U3---2 262 244 -18 -6.87 191 794,400 195,347,000 2 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 520 515 -5 -0.96 125 136,700 70,683,500 1 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 4 201,100 10,055,000 2 502 PLAS Polaris Investama Tbk --U9---2 50 50 0 0.00 0 0 0 2 503 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,320 2,330 10 0.43 6 18,500 43,105,000 1 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 128 121 -7 -5.47 2 30,500 3,690,500 2 505 PNBN Bank Pan Indonesia Tbk --M8K--1 810 795 -15 -1.85 444 3,477,000 2,755,178,500 1 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 61 163,300 8,165,000 1 507 PNIN Paninvest Tbk. --U8---1 770 760 -10 -1.30 43 119,900 91,713,000 1 508 PNLF Panin Financial Tbk. --M8K--1 188 186 -2 -1.06 779 19,473,700 3,618,479,400 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 51 52 1 1.96 13 228,000 11,659,900 2 511 POLI Pollux Investasi Internasional Tbk. --U6---2 1,200 1,160 -40 -3.33 45 21,900 25,678,000 2 512 POLL Pollux Properti Indonesia Tbk. --U6---1 6,175 6,075 -100 -1.62 246 53,200 324,525,000 1 513 POLU Golden Flower Tbk. --U4---2 900 900 0 0.00 0 0 0 2 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 0 0.00 3 40,000 2,000,000 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---2 440 440 0 0.00 3 700 308,000 2 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 1 100 5,000 2 518 POWR Cikarang Listrindo Tbk. --M7---2 610 595 -15 -2.46 367 2,421,800 1,456,954,000 2 519 PPRE PP Presisi Tbk. --U7---1 198 194 -4 -2.02 2,501 14,512,200 2,819,124,100 1 520 PPRO PP Properti Tbk. XDU6K--1 50 50 0 0.00 101 1,860,500 93,025,000 1 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 142 143 1 0.70 3 65,100 9,304,900 1 522 PRDA Prodia Widyahusada Tbk. --U9---1 3,170 3,140 -30 -0.95 15 5,100 16,014,000 1 523 PRIM Royal Prima Tbk. --U9---2 310 318 8 2.58 18 6,100 1,985,600 2 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 180 179 -1 -0.56 596 6,561,800 1,179,202,500 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 95 99 4 4.21 10 57,100 5,653,400 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---1 167 171 4 2.40 19 82,500 13,702,200 1 529 PTBA Bukit Asam Tbk. XDM2BX-1 2,060 2,030 -30 -1.46 11,195 63,577,100 129,070,620,000 1 530 PTIS Indo Straits Tbk. --U7---1 179 175 -4 -2.23 3 3,200 560,000 1 531 PTPP PP (Persero) Tbk. XDM6XX-1 890 875 -15 -1.69 3,687 37,128,300 32,759,675,000 1 532 PTPW Pratama Widya Tbk. --U7---2 1,015 1,035 20 1.97 523 2,959,000 3,063,023,000 2 533 PTRO Petrosea Tbk. --M2---1 1,330 1,325 -5 -0.38 132 298,400 394,047,500 1 534 PTSN Sat Nusapersada Tbk --M4---1 192 187 -5 -2.60 338 2,270,300 423,312,600 1 535 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,650 3,500 -150 -4.11 1 143,000 500,500,000 2 536 PUDP Pudjiadi Prestige Tbk. --U9---1 242 242 0 0.00 0 0 0 1 537 PURA Putra Rajawali Kencana Tbk. --U7---2 98 101 3 3.06 23,944 71,713,200 7,095,422,800 2 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 98 132 34 34.69 7,902 94,361,900 11,436,379,900 1 539 PWON Pakuwon Jati Tbk. --M6B3-1 424 426 2 0.47 5,671 80,104,200 33,634,578,400 1 540 PYFA Pyridam Farma Tbk --U5---2 600 600 0 0.00 47 42,700 25,742,500 2 541 PZZA Sarimelati Kencana Tbk. --U9---1 825 810 -15 -1.82 180 303,800 249,122,500 1 542 RAJA Rukun Raharja Tbk. XDM7---1 109 107 -2 -1.83 355 3,083,700 332,227,900 1 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 610 605 -5 -0.82 1,269 6,499,000 3,906,155,500 1 544 RANC Supra Boga Lestari Tbk. --U9---1 352 352 0 0.00 9 17,400 6,126,800 1 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 0 0 0 1 546 RDTX Roda Vivatex Tbk --U6---1 5,350 4,980 -370 -6.92 1 50,000 249,000,000 1 547 REAL Repower Asia Indonesia Tbk. --U6---2 52 53 1 1.92 459 44,419,500 2,322,046,700 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 97 94 -3 -3.09 36 217,700 20,145,100 1 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 214 202 -12 -5.61 2 200 40,800 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---2 452 460 8 1.77 256 1,196,500 542,869,600 2 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 248 236 -12 -4.84 10 41,300 9,691,200 1 554 RODA Pikko Land Development Tbk. --U6---2 50 50 0 0.00 10 11,700 585,000 2 555 RONY Aesler Grup Internasional Tbk. --U9---2 190 180 -10 -5.26 27 25,500 4,726,300 2 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,190 1,190 0 0.00 32 244,300 289,051,500 1 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 172 172 0 0.00 2 60,100 9,917,200 2 558 SAFE Steady Safe Tbk --U7---2 191 191 0 0.00 53 288,700 55,386,800 2 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 86 82 -4 -4.65 119 1,042,500 84,257,400 2 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 340 348 8 2.35 108 289,700 99,019,800 1 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,850 1,850 0 0.00 2 400 740,000 2 562 SATU Kota Satu Properti Tbk. --U6---2 50 50 0 0.00 0 0 0 2 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 101 103 2 1.98 6,533 55,257,500 5,806,150,200 2 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. XDU4---1 9,100 9,125 25 0.27 9 3,800 34,325,000 1 565 SCMA Surya Citra Media Tbk. --M9XX-1 1,165 1,160 -5 -0.43 3,384 48,934,400 56,833,752,000 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 1 100 5,000 2 568 SDPC Millennium Pharmacon International Tbk. --U9---1 94 96 2 2.13 3 400 37,800 1 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 660 650 -10 -1.52 6 5,400 3,523,000 1 570 SFAN Surya Fajar Capital Tbk. --U9---2 1,025 995 -30 -2.93 2 1,100 1,092,500 2 571 SGRO Sampoerna Agro Tbk. --U1---1 2,190 2,100 -90 -4.11 35 45,600 96,535,000 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---2 535 555 20 3.74 189 851,800 465,860,000 2 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,210 1,220 10 0.83 2,244 7,059,400 8,667,737,500 1 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,300 5,250 -50 -0.94 82 38,800 204,420,000 1 576 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 577 SIMP Salim Ivomas Pratama Tbk. --M1---1 264 260 -4 -1.52 343 2,359,900 610,348,600 1 578 SINI Singaraja Putra Tbk. --U3---2 530 525 -5 -0.94 18 14,400 7,194,000 2 579 SIPD Sierad Produce Tbk. --U3---2 1,050 1,050 0 0.00 0 0 0 2 580 SKBM Sekar Bumi Tbk. --U5---2 342 322 -20 -5.85 1 100 32,200 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---2 525 510 -15 -2.86 31 167,300 85,230,500 2 583 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 51 0 0.00 0 0 0 2 584 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,175 5,175 0 0.00 103 303,500 1,572,602,500 2 585 SMAR Smart Tbk. --U1---2 2,900 2,810 -90 -3.10 11 6,100 17,553,000 2 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 312 312 0 0.00 538 4,378,500 1,356,656,600 1 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,130 1,085 -45 -3.98 120 124,500 135,500,500 1 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 103 96 -7 -6.80 2 600 57,600 2 589 SMDR Samudera Indonesia Tbk. --U7---1 168 173 5 2.98 287 1,236,900 214,439,700 1 590 SMGR Semen Indonesia (Persero) Tbk. CDM3B3-1 9,500 9,475 -25 -0.26 1,273 2,388,700 22,686,915,000 1 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 171 171 0 0.00 21 57,300 10,034,900 1 592 SMMA Sinarmas Multiartha Tbk. --U8---1 17,500 17,600 100 0.57 11 2,700 47,350,000 1 593 SMMT Golden Eagle Energy Tbk. --U2---2 85 84 -1 -1.18 9 8,700 707,600 2 594 SMRA Summarecon Agung Tbk. --M6K--1 620 600 -20 -3.23 2,084 21,400,700 12,949,062,000 1 595 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 596 SMSM Selamat Sempurna Tbk. --U4K--1 1,080 1,060 -20 -1.85 1,145 2,460,200 2,615,889,000 1 597 SOCI Soechi Lines Tbk. --M7---1 126 125 -1 -0.79 358 5,387,400 675,846,000 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---2 398 372 -26 -6.53 5 4,500 1,674,000 2 600 SOTS Satria Mega Kencana Tbk. --U9---2 200 188 -12 -6.00 8 9,500 1,787,800 2 601 SPMA Suparma Tbk. --U3---1 260 266 6 2.31 8 6,300 1,611,600 1 602 SPTO Surya Pertiwi Tbk. XDM9K--2 500 500 0 0.00 26 11,000 5,453,400 2 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 187 190 3 1.60 602 8,586,700 1,641,254,200 2 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 134 134 0 0.00 3 500 67,200 1 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 193 189 -4 -2.07 2,214 38,882,200 7,338,162,400 1 606 SRSN Indo Acidatama Tbk --U3---1 54 54 0 0.00 81 1,195,000 64,757,800 1 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,740 2,750 10 0.36 131 373,600 1,024,698,000 2 608 SSIA Surya Semesta Internusa Tbk. --M6K--1 390 390 0 0.00 1,153 21,788,700 8,485,169,800 1 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 790 790 0 0.00 224 620,800 485,394,000 1 610 SSTM Sunson Textile Manufacture Tbk --U4---2 470 438 -32 -6.81 11 3,100 1,390,600 2 611 STAR Buana Artha Anugerah Tbk. --U4---1 135 135 0 0.00 14 768,000 103,573,500 1 612 STTP Siantar Top Tbk. --U5---2 7,300 7,150 -150 -2.05 35 11,200 85,612,500 2 613 SUGI Sugih Energy Tbk. --U9---2 50 50 0 0.00 0 0 0 2 614 SULI SLJ Global Tbk. --U3---1 50 50 0 0.00 0 0 0 1 615 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,850 4,850 0 0.00 1 100 485,000 2 616 SURE Super Energy Tbk. --U2---2 2,930 2,930 0 0.00 0 0 0 2 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 97 96 -1 -1.03 125 2,039,300 196,635,900 2 618 TALF Tunas Alfin Tbk. --U3---2 240 240 0 0.00 0 0 0 2 619 TAMA Lancartama Sejati Tbk. --U6---2 156 162 6 3.85 3 1,100 178,300 2 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 66 64 -2 -3.03 580 6,794,300 432,468,800 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. --M7LK-1 1,110 1,110 0 0.00 1,631 20,006,200 22,027,775,500 1 624 TBLA Tunas Baru Lampung Tbk. --M5---1 555 550 -5 -0.90 221 1,901,200 1,038,293,500 1 625 TBMS Tembaga Mulia Semanan Tbk. XDU3---2 690 690 0 0.00 3 300 206,000 2 626 TCID Mandom Indonesia Tbk. --U5---1 7,500 7,500 0 0.00 0 0 0 1 627 TCPI Transcoal Pacific Tbk. --U7---2 5,350 4,990 -360 -6.73 6,156 13,779,900 70,318,600,000 2 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 93 92 -1 -1.08 270 2,741,000 252,055,600 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---2 176 168 -8 -4.55 581 1,716,100 286,313,700 2 631 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 121 121 0 0.00 0 0 0 1 632 TFAS Telefast Indonesia Tbk. --U9---2 173 179 6 3.47 36 164,800 28,874,400 2 633 TFCO Tifico Fiber Indonesia Tbk. --U4---2 436 408 -28 -6.42 1 100 40,800 2 634 TGKA Tigaraksa Satria Tbk. --U9---2 6,000 6,000 0 0.00 0 0 0 2 635 TGRA Terregra Asia Energy Tbk. --U7---1 67 68 1 1.49 176 1,198,500 80,593,700 1 636 TIFA Tifa Finance Tbk. --U8---2 200 210 10 5.00 1 100 21,000 2 637 TINS Timah Tbk. --M2K--1 595 600 5 0.84 672 7,438,400 4,415,245,500 1 638 TIRA Tira Austenite Tbk --U9---2 278 278 0 0.00 0 0 0 2 639 TIRT Tirta Mahakam Resources Tbk --U3---1 53 54 1 1.89 4 10,400 531,900 1 640 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,780 4,750 -30 -0.63 1,824 3,185,200 15,017,117,000 1 641 TLKM Telekomunikasi Indonesia (Persero) Tbk. CDM7BX-1 3,190 3,180 -10 -0.31 17,270 156,613,200 498,271,222,000 1 642 TMAS Temas Tbk. --M7---1 124 119 -5 -4.03 195 1,229,900 147,146,700 1 643 TMPO Tempo Intimedia Tbk. --U9---2 163 152 -11 -6.75 12 23,300 3,548,200 2 644 TNCA Trimuda Nuansa Citra Tbk. --U7---2 187 175 -12 -6.42 4 1,400 244,900 2 645 TOBA Toba Bara Sejahtra Tbk. --U2---1 376 364 -12 -3.19 30 193,600 70,238,000 1 646 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 1 200 10,000 1 647 TOTL Total Bangun Persada Tbk. --M6---1 320 322 2 0.62 206 1,178,300 378,030,200 1 648 TOTO Surya Toto Indonesia Tbk. --U3---2 226 216 -10 -4.42 31 75,100 16,476,000 2 649 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,005 1,020 15 1.49 11,203 89,348,200 89,905,572,000 1 650 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,475 6,450 -25 -0.39 1,234 2,798,700 17,877,580,000 2 651 TPMA Trans Power Marine Tbk. --U7---2 272 272 0 0.00 3 400 111,400 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 15 398,600 47,370,300 1 655 TRIN Perintis Triniti Properti Tbk. --U6---2 264 272 8 3.03 3,659 32,895,000 8,841,953,400 2 656 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 657 TRIS Trisula International Tbk. XDU4---2 218 212 -6 -2.75 9 66,900 14,360,000 2 658 TRST Trias Sentosa Tbk. --U3---1 386 386 0 0.00 0 0 0 1 659 TRUK Guna Timur Raya Tbk. --U7---2 112 114 2 1.79 175 1,150,600 130,492,300 2 660 TRUS Trust Finance Indonesia Tbk --U8---2 310 310 0 0.00 5 500,500 150,153,000 2 661 TSPC Tempo Scan Pacific Tbk. --U5---1 1,375 1,380 5 0.36 411 1,600,600 2,244,531,500 1 662 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,680 2,680 0 0.00 2 300 804,000 2 663 TURI Tunas Ridean Tbk. CDU9---1 1,400 1,420 20 1.43 13 182,000 258,048,500 1 664 UCID Uni-Charm Indonesia Tbk. --U4---1 1,400 1,400 0 0.00 224 313,800 438,217,500 1 665 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,620 1,615 -5 -0.31 210 610,400 986,725,000 1 666 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,600 3,450 -150 -4.17 8 2,100 7,121,000 1 667 UNIT Nusantara Inti Corpora Tbk --U4---2 149 147 -2 -1.34 2 500 73,500 2 668 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 61 59 -2 -3.28 68 1,252,000 73,583,200 1 669 UNTR United Tractors Tbk. XDM9BX-1 16,475 16,700 225 1.37 2,451 1,720,400 28,553,437,500 1 670 UNVR Unilever Indonesia Tbk. --M5BX-1 7,900 7,925 25 0.32 6,957 11,377,500 89,593,527,500 1 671 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,615 1,615 0 0.00 26 155,700 252,504,500 2 672 VICO Victoria Investama Tbk. --U8---1 89 86 -3 -3.37 21 29,300 2,515,200 1 673 VINS Victoria Insurance Tbk. --U8---2 118 116 -2 -1.69 53 242,900 28,677,500 2 674 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 3 2,200 110,000 1 675 VOKS Voksel Electric Tbk. --U4---1 194 189 -5 -2.58 19 180,700 34,378,600 1 676 VRNA Verena Multi Finance Tbk. --U8---2 110 103 -7 -6.36 3 12,500 1,287,500 2 677 WAPO Wahana Pronatural Tbk. --U9---2 68 64 -4 -5.88 7 5,100 328,900 2 678 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 195 193 -2 -1.03 1,139 13,723,100 2,645,096,400 1 679 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 79 106 27 34.18 1,963 13,610,500 1,359,636,500 1 680 WICO Wicaksana Overseas International Tbk. --U9---2 590 590 0 0.00 0 0 0 2 681 WIIM Wismilak Inti Makmur Tbk. --M5---1 191 190 -1 -0.52 1,180 13,238,600 2,541,250,300 1 682 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,230 1,195 -35 -2.85 3,965 21,686,800 26,254,382,000 1 683 WINS Wintermar Offshore Marine Tbk. --U7---1 92 92 0 0.00 11 285,000 26,202,600 1 684 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 204 200 -4 -1.96 29 75,100 15,058,000 1 685 WOOD Integra Indocabinet Tbk. --M5K--1 400 398 -2 -0.50 5,883 71,510,600 28,659,401,400 1 686 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 0 0.00 3 2,900 145,000 2 687 WSBP Waskita Beton Precast Tbk. --M3K--1 199 196 -3 -1.51 3,658 98,136,600 19,198,033,700 1 688 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 720 710 -10 -1.39 1,924 17,607,900 12,517,725,500 1 689 WTON Wijaya Karya Beton Tbk. --M3K--1 288 284 -4 -1.39 549 5,003,300 1,417,034,800 1 690 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 5 11,400 570,000 2 691 YPAS Yanaprima Hastapersada Tbk --U3---2 530 494 -36 -6.79 5 900 476,800 2 692 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 173 176 3 1.73 5 11,900 2,094,400 2 693 ZBRA Zebra Nusantara Tbk --U9---2 50 50 0 0.00 0 0 0 2 694 ZINC Kapuas Prima Coal Tbk. --U2---2 144 142 -2 -1.39 2,181 114,731,900 16,485,221,600 2 695 ZONE Mega Perintis Tbk. --U4---2 416 416 0 0.00 35 169,800 70,632,600 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------