STOCK QUOTATION ------------------- DATE : Wednesday, 01 July 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 8,225 8,325 100 1.22 759 554,900 4,597,182,500 1 2 ABBA Mahaka Media Tbk. --U9---2 50 50 0 0.00 67 2,552,000 127,601,100 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. XDU9---1 1,400 1,400 0 0.00 1 100 140,000 1 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,510 1,465 -45 -2.98 7,050 16,645,900 24,588,057,000 1 6 ACST Acset Indonusa Tbk. --U6---1 256 254 -2 -0.78 40 242,400 61,612,000 1 7 ADES Akasha Wira International Tbk. --U5---2 865 855 -10 -1.16 32 11,500 9,894,000 2 8 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 610 605 -5 -0.82 1,612 13,464,500 8,160,546,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,200 7,175 -25 -0.35 120 72,100 514,432,500 1 10 ADMG Polychem Indonesia Tbk --U3---1 101 101 0 0.00 33 464,600 46,539,100 1 11 ADRO Adaro Energy Tbk. --M2BX-1 995 1,045 50 5.03 10,223 98,514,700 100,797,910,000 1 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 486 486 0 0.00 0 0 0 2 13 AGII Aneka Gas Industri Tbk. --M3---1 530 560 30 5.66 100 1,314,100 721,831,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 122 123 1 0.82 214 2,556,000 312,437,600 1 15 AGRS Bank IBK Indonesia Tbk. --U8---2 96 93 -3 -3.12 28 66,900 6,299,300 2 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 0 0.00 5 5,700 285,000 2 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 180 0 0.00 0 0 0 2 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 168 0 0.00 0 0 0 1 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 0 0.00 0 0 0 2 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 314 296 -18 -5.73 1 100 29,600 2 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,540 2,480 -60 -2.36 2,191 10,960,200 27,328,352,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 545 510 -35 -6.42 83 138,800 71,563,000 2 23 ALDO Alkindo Naratama Tbk. --U3---2 366 372 6 1.64 3 400 148,400 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---2 228 214 -14 -6.14 8 2,700 580,400 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---2 274 270 -4 -1.46 6 13,200 3,532,000 2 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 196 197 1 0.51 10 191,000 37,438,000 1 29 AMAR Bank Amar Indonesia Tbk. --U8---2 292 292 0 0.00 8 4,700 1,372,400 2 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,070 -230 -6.97 19 21,100 65,381,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 264 264 0 0.00 3 7,700 2,032,800 2 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,020 2,000 -20 -0.99 4 5,300 10,513,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 795 795 0 0.00 146 500,300 398,719,500 1 34 ANDI Andira Agro Tbk. --U1---2 50 50 0 0.00 4 1,500 75,000 2 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 488 540 52 10.66 9 900 459,400 1 36 ANTM Aneka Tambang Tbk. --M2XX-1 605 600 -5 -0.83 2,629 21,393,300 12,863,262,500 1 37 APEX Apexindo Pratama Duta Tbk. --U2---2 202 200 -2 -0.99 150 470,600 98,066,200 2 38 APIC Pacific Strategic Financial Tbk. --U8---2 845 815 -30 -3.55 2,680 11,961,000 9,795,522,000 2 39 APII Arita Prima Indonesia Tbk. --U9---2 202 210 8 3.96 13 47,900 9,630,600 2 40 APLI Asiaplast Industries Tbk. --U3---1 105 98 -7 -6.67 24 17,400 1,723,100 1 41 APLN Agung Podomoro Land Tbk. --M6K--1 114 112 -2 -1.75 640 9,036,300 1,007,023,900 1 42 ARGO Argo Pantes Tbk --U4---2 810 810 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. --U2---2 530 530 0 0.00 5 27,100 14,065,000 2 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 430 400 -30 -6.98 8 3,000 1,236,000 2 45 ARMY Armidian Karyatama Tbk. --U6---2 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. --M3---1 382 380 -2 -0.52 71 996,500 378,848,000 1 47 ARTA Arthavest Tbk --U9---2 368 344 -24 -6.52 8 3,200 1,103,400 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 1,770 2,210 440 24.86 1,180 4,507,100 9,651,200,500 2 50 ASBI Asuransi Bintang Tbk. --U8---2 330 324 -6 -1.82 6 9,400 2,902,000 2 51 ASDM Asuransi Dayin Mitra Tbk. XDU8---1 905 940 35 3.87 1 100 94,000 1 52 ASGR Astra Graphia Tbk. XDU9---1 680 675 -5 -0.74 51 65,400 44,507,500 1 53 ASII Astra International Tbk. XDM4BX-1 4,800 4,810 10 0.21 5,068 22,586,000 108,346,784,000 1 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 139 138 -1 -0.72 4 1,900 252,600 2 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,230 1,215 -15 -1.22 4 5,200 6,348,000 1 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 368 368 0 0.00 1,387 17,422,000 6,457,663,400 2 57 ASRI Alam Sutera Realty Tbk. --M6---1 129 128 -1 -0.78 1,480 25,908,800 3,293,463,400 1 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,930 1,875 -55 -2.85 6 12,500 24,123,000 2 59 ASSA Adi Sarana Armada Tbk. --M7K--1 402 400 -2 -0.50 441 7,804,400 3,139,095,200 1 60 ATIC Anabatic Technologies Tbk. --U9---1 870 870 0 0.00 0 0 0 1 61 AUTO Astra Otoparts Tbk. XDM4---1 885 860 -25 -2.82 584 1,419,900 1,217,451,000 1 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 0 0.00 3 5,100 255,000 2 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 0 0.00 2 1,000 50,000 2 64 BACA Bank Capital Indonesia Tbk. --U8---2 414 410 -4 -0.97 1 4,800 1,968,000 2 65 BAJA Saranacentral Bajatama Tbk. --U3---2 58 59 1 1.72 24 78,500 4,575,200 2 66 BALI Bali Towerindo Sentra Tbk. --U7---2 795 895 100 12.58 3 1,300 1,044,000 2 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 0 0.00 4 4,100 205,000 2 69 BATA Sepatu Bata Tbk. --U4---1 555 550 -5 -0.90 2 400 219,500 1 70 BAYU Bayu Buana Tbk --U9---2 1,035 1,045 10 0.97 2 200 210,000 2 71 BBCA Bank Central Asia Tbk. --M8B3-1 28,475 29,000 525 1.84 10,592 12,791,800 367,746,390,000 1 72 BBHI Bank Harda Internasional Tbk. --U8---2 79 80 1 1.27 117 413,900 32,702,200 2 73 BBKP Bank Bukopin Tbk. --M8---1 185 186 1 0.54 2,792 59,026,600 11,100,496,100 1 74 BBLD Buana Finance Tbk. --U8---2 396 370 -26 -6.57 1 100 37,000 2 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,260 1,310 50 3.97 13 4,200 5,425,500 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,580 4,540 -40 -0.87 9,222 37,014,300 168,401,539,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,030 3,060 30 0.99 10,462 101,290,700 308,915,877,000 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---2 147 147 0 0.00 852 3,779,500 547,942,300 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,245 1,250 5 0.40 7,131 76,020,700 94,795,104,000 1 81 BBYB Bank Yudha Bhakti Tbk. XRU8---1 238 244 6 2.52 130 1,057,200 269,962,200 1 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 156 157 1 0.64 13,802 7,818,400 1,240,693,100 1 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 450 0 0.00 0 0 0 2 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 0 0.00 8 25,100 1,255,000 2 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,690 2,730 40 1.49 358 859,800 2,340,828,000 1 86 BEEF Estika Tata Tiara Tbk. --M1---2 222 224 2 0.90 94 536,000 119,353,800 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 0 0.00 4 21,300 1,065,000 2 88 BELL Trisula Textile Industries Tbk. XDU4---2 695 695 0 0.00 2 1,300 909,500 2 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 230 230 0 0.00 39 171,300 38,867,400 2 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 114 112 -2 -1.75 605 12,983,100 1,460,643,100 1 91 BFIN BFI Finance Indonesia Tbk. --M8---1 282 280 -2 -0.71 411 5,430,700 1,531,639,600 1 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 0 0.00 7 14,000 700,000 2 93 BHAT Bhakti Multi Artha Tbk. --U8---2 450 446 -4 -0.89 2,571 97,736,300 43,824,278,200 2 94 BHIT MNC Investama Tbk. --M9---1 50 50 0 0.00 10 312,800 15,640,000 1 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 187 176 -11 -5.88 17 9,700 1,707,800 2 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 0 0.00 3 20,200 1,010,000 2 97 BINA Bank Ina Perdana Tbk. --U8---1 945 935 -10 -1.06 20 42,500 39,802,000 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 0 0.00 3 20,300 1,015,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 55 5 10.00 240 2,608,400 138,435,700 2 100 BIRD Blue Bird Tbk. --M7---1 1,090 1,105 15 1.38 340 1,461,900 1,632,828,500 1 101 BISI BISI International Tbk. --U1---1 825 825 0 0.00 42 57,900 47,458,500 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 760 765 5 0.66 996 1,940,500 1,479,483,000 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 500 505 5 1.00 668 3,059,400 1,541,124,500 1 104 BKDP Bukit Darmo Property Tbk --U6---2 59 55 -4 -6.78 4 800 44,600 2 105 BKSL Sentul City Tbk. --U6K--1 50 50 0 0.00 12 67,600 3,380,000 1 106 BKSW Bank QNB Indonesia Tbk. --U8---2 68 68 0 0.00 18 132,100 9,265,200 2 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 0 0.00 3 1,400 70,000 1 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,300 3,300 0 0.00 1 100 330,000 2 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 505 500 -5 -0.99 138 183,600 92,005,300 2 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 244 244 0 0.00 0 0 0 2 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,950 4,990 40 0.81 7,270 33,873,800 167,761,490,000 1 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 54 56 2 3.70 6 23,000 1,265,000 1 113 BMTR Global Mediacom Tbk. --M9K--1 185 188 3 1.62 1,532 29,498,900 5,456,741,100 1 114 BNBA Bank Bumi Arta Tbk. --U8---1 288 290 2 0.69 18 166,000 48,161,400 1 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 0 0.00 2 1,100 55,000 2 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 720 740 20 2.78 386 1,355,100 988,223,500 1 117 BNII Bank Maybank Indonesia Tbk. --U8---1 161 161 0 0.00 29 200,900 32,205,100 1 118 BNLI Bank Permata Tbk. --M8K--1 1,270 1,270 0 0.00 199 5,971,400 7,583,918,000 1 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,395 1,345 -50 -3.58 4,489 75,388,700 104,839,545,000 2 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 160 168 8 5.00 25 143,700 23,516,300 2 121 BOLT Garuda Metalindo Tbk. --U4---2 970 920 -50 -5.15 1 100 92,000 2 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 82 80 -2 -2.44 765 9,826,900 781,605,600 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 78 77 -1 -1.28 14 25,700 1,901,600 1 126 BRAM Indo Kordsa Tbk. XDU4---1 6,150 5,800 -350 -5.69 7 1,200 6,995,000 1 127 BRIS Bank BRIsyariah Tbk. --M8---1 308 306 -2 -0.65 837 5,248,600 1,612,141,800 1 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 0 0.00 18 2,636,800 131,840,000 2 129 BRNA Berlina Tbk. --U3---2 1,015 1,000 -15 -1.48 6 8,200 8,200,000 2 130 BRPT Barito Pacific Tbk. --M3XX-1 1,160 1,150 -10 -0.86 4,048 29,553,500 33,994,053,500 1 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 740 725 -15 -2.03 3,322 32,550,600 23,786,731,500 1 132 BSIM Bank Sinarmas Tbk. --U8---1 545 510 -35 -6.42 17 5,900 3,025,500 1 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,455 1,355 -100 -6.87 48 23,500 32,156,000 2 134 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 1,750 0 0.00 0 0 0 2 135 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 0 0.00 1 100 5,000 2 136 BTEL Bakrie Telecom Tbk. --U7---1 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. --U3---2 190 180 -10 -5.26 89 212,700 39,093,500 2 138 BTPN Bank BTPN Tbk. --U8---1 2,160 2,130 -30 -1.39 35 21,100 45,126,000 1 139 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,180 3,130 -50 -1.57 3,277 6,295,100 19,918,981,000 1 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 86 85 -1 -1.16 35 292,100 24,663,900 1 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 760 735 -25 -3.29 51 92,600 67,483,000 2 142 BULL Buana Lintas Lautan Tbk. --M7---1 308 302 -6 -1.95 5,563 114,960,100 35,016,229,200 1 143 BUMI Bumi Resources Tbk. --U2---2 50 50 0 0.00 34 303,000 15,150,000 2 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 57 54 -3 -5.26 20 100,300 5,429,100 2 145 BVIC Bank Victoria International Tbk. --U8---1 68 66 -2 -2.94 49 312,100 20,624,800 1 146 BWPT Eagle High Plantations Tbk. --U1---1 89 90 1 1.12 388 6,167,200 548,791,000 1 147 BYAN Bayan Resources Tbk. --U2---1 12,525 12,475 -50 -0.40 2 200 2,500,000 1 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 0 0.00 41 162,900 8,145,500 2 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 206 208 2 0.97 48 164,000 33,757,600 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---2 320 312 -8 -2.50 1,057 239,895,000 76,738,177,400 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 0 0.00 8 12,300 615,000 1 153 CASA Capital Financial Indonesia Tbk. --U8---2 400 400 0 0.00 1 100 40,000 2 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 540 535 -5 -0.93 640 4,064,900 2,204,105,000 3 155 CASS Cardig Aero Services Tbk. --U7---2 188 195 7 3.72 376 2,547,800 494,056,400 2 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 206 206 0 0.00 1,237 10,192,900 2,087,377,600 2 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 248 248 0 0.00 85 538,300 133,045,800 2 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,995 2,020 25 1.25 108 153,200 310,841,000 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 81 81 0 0.00 83 1,935,800 157,200,800 2 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 206 192 -14 -6.80 85 3,556,900 690,580,600 1 161 CINT Chitose Internasional Tbk. --U5---2 254 254 0 0.00 4 21,900 5,475,600 2 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 1,800 0 0.00 2 3,500 6,300,000 2 163 CITY Natura City Developments Tbk. --U6---1 52 52 0 0.00 4 3,900 200,800 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--1 466 466 0 0.00 493 5,124,000 2,382,771,200 1 167 CLPI Colorpak Indonesia Tbk. --U9---2 745 750 5 0.67 41 59,300 44,488,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,490 1,390 -100 -6.71 4 1,000 1,390,000 1 169 CMPP AirAsia Indonesia Tbk. --U7---2 184 184 0 0.00 0 0 0 2 170 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 0 0.00 0 0 0 1 171 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 250 0 0.00 0 0 0 2 172 CNTX Century Textile Industry Tbk. --U4---2 260 256 -4 -1.54 3 2,100 511,600 2 173 COCO Wahana Interfood Nusantara Tbk. --U5---2 840 800 -40 -4.76 5 4,300 3,383,000 2 174 COWL Cowell Development Tbk. --U6---2 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,575 5,575 0 0.00 2,975 4,612,500 25,772,967,500 1 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 0 0.00 0 0 0 2 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 0 0.00 3 500 25,000 1 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 0 0.00 3 37,100 12,985,000 1 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 0 0.00 1 100 5,000 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---2 234 232 -2 -0.85 101 285,300 66,448,600 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-1 610 605 -5 -0.82 2,626 30,284,500 18,332,169,000 1 184 CTTH Citatah Tbk. --U2---2 50 50 0 0.00 1 300 15,000 2 185 DADA Diamond Citra Propertindo Tbk. --U6---2 107 104 -3 -2.80 2,573 42,703,200 4,501,682,700 2 186 DART Duta Anggada Realty Tbk. --U6---1 280 270 -10 -3.57 2 1,800 486,000 1 187 DAYA Duta Intidaya Tbk. --U9---2 600 600 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. --U7---2 92 91 -1 -1.09 231 1,737,100 159,073,300 2 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,800 1,800 0 0.00 10 2,500 4,498,000 2 190 DEWA Darma Henwa Tbk --U2---1 50 50 0 0.00 2 1,100 55,000 1 191 DFAM Dafam Property Indonesia Tbk. --U9---2 334 312 -22 -6.59 4 20,500 6,396,000 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 0 0.00 2 1,100 55,000 1 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,705 1,705 0 0.00 0 0 0 2 194 DILD Intiland Development Tbk. --U6---1 188 189 1 0.53 102 1,339,900 252,773,200 1 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,725 1,650 -75 -4.35 210 1,283,600 2,202,619,500 2 196 DKFT Central Omega Resources Tbk. --M2---2 98 95 -3 -3.06 241 3,099,000 295,898,500 2 197 DLTA Delta Djakarta Tbk. --U5---1 5,100 4,990 -110 -2.16 1 300 1,497,000 1 198 DMAS Puradelta Lestari Tbk. --M6K--1 172 165 -7 -4.07 3,382 93,789,700 15,613,841,700 1 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 197 197 0 0.00 1,727 22,673,000 4,434,508,800 2 200 DMND Diamond Food Indonesia Tbk. --U5---1 940 940 0 0.00 33 17,300 16,127,000 1 201 DNAR Bank Oke Indonesia Tbk. --U8---1 169 169 0 0.00 0 0 0 1 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,300 -200 -5.71 2 200 669,000 2 203 DOID Delta Dunia Makmur Tbk. --M2---1 136 138 2 1.47 461 10,282,800 1,399,151,600 1 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 240 242 2 0.83 14 5,100 1,349,200 1 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 78 75 -3 -3.85 7 252,500 18,938,700 1 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 70 68 -2 -2.86 120 890,400 59,840,700 1 207 DSNG Dharma Satya Nusantara Tbk. --M1---1 360 350 -10 -2.78 75 903,400 320,582,800 1 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,425 19,400 -25 -0.13 7 700 13,395,000 1 209 DUCK Jaya Bersama Indo Tbk. --U9---1 505 494 -11 -2.18 291 844,900 417,997,200 1 210 DUTI Duta Pertiwi Tbk --U6---2 5,125 5,125 0 0.00 0 0 0 2 211 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,180 2,190 10 0.46 8 1,900 4,159,000 1 212 DWGL Dwi Guna Laksana Tbk. --U9---2 258 252 -6 -2.33 15 5,700 1,441,600 2 213 DYAN Dyandra Media International Tbk. --M9---1 51 50 -1 -1.96 48 2,113,200 106,734,300 1 214 EAST Eastparc Hotel Tbk. --M9---2 64 60 -4 -6.25 208 4,275,400 266,584,200 2 215 ECII Electronic City Indonesia Tbk. --U9---2 700 700 0 0.00 5 10,300 7,204,000 2 216 EKAD Ekadharma International Tbk. --U3---1 1,035 1,080 45 4.35 299 683,600 724,852,500 1 217 ELSA Elnusa Tbk. --M2K--1 220 224 4 1.82 1,266 20,261,600 4,494,009,800 1 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 0 0.00 1 100 5,000 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 4,900 4,900 0 0.00 0 0 0 1 221 ENRG Energi Mega Persada Tbk. --U2---2 52 52 0 0.00 155 8,436,200 442,882,600 2 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 86 86 0 0.00 1,122 16,634,800 1,422,436,000 2 223 EPAC Megalestari Epack Sentosaraya Tbk. --U3---2 110 148 38 34.55 7 6,300 932,400 2 224 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 1,850 0 0.00 3 600 1,119,000 2 225 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,255 1,255 0 0.00 1,712 7,131,800 8,936,582,500 1 226 ERTX Eratex Djaja Tbk. --U4---2 142 138 -4 -2.82 2 200 27,100 2 227 ESIP Sinergi Inti Plastindo Tbk. --U3---2 162 160 -2 -1.23 10 11,700 1,880,300 2 228 ESSA Surya Esa Perkasa Tbk. --M3K--1 154 156 2 1.30 61 525,500 81,262,700 1 229 ESTA Esta Multi Usaha Tbk. --U9---2 93 93 0 0.00 15 63,200 5,729,200 2 230 ESTI Ever Shine Tex Tbk. --U4---1 51 51 0 0.00 1 100 5,100 1 231 ETWA Eterindo Wahanatama Tbk --U3---1 78 79 1 1.28 3 600 46,400 1 232 EXCL XL Axiata Tbk. --M7BX-1 2,770 2,730 -40 -1.44 1,978 4,448,900 12,149,184,000 1 233 FAST Fast Food Indonesia Tbk. --U9---2 935 930 -5 -0.53 23 35,800 33,299,000 2 234 FASW Fajar Surya Wisesa Tbk. --U3---1 7,150 7,150 0 0.00 0 0 0 1 235 FILM MD Pictures Tbk. --U9---1 171 165 -6 -3.51 139 515,700 86,234,000 1 236 FINN First Indo American Leasing Tbk. --U8---2 50 50 0 0.00 0 0 0 2 237 FIRE Alfa Energi Investama Tbk. --U2---2 112 112 0 0.00 306 2,996,700 334,863,200 2 238 FISH FKS Multi Agro Tbk. --U9---2 2,790 2,790 0 0.00 0 0 0 2 239 FITT Hotel Fitra International Tbk. --U9---2 51 51 0 0.00 19 130,500 6,655,900 2 240 FMII Fortune Mate Indonesia Tbk --U6---2 800 800 0 0.00 0 0 0 2 241 FOOD Sentra Food Indonesia Tbk. --U5---2 140 131 -9 -6.43 204 1,658,800 218,063,100 2 242 FORU Fortune Indonesia Tbk --U9---2 75 75 0 0.00 0 0 0 2 243 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 0 0.00 1 100 5,000 1 244 FPNI Lotte Chemical Titan Tbk. --U3---2 93 91 -2 -2.15 60 842,300 75,785,700 2 245 FREN Smartfren Telecom Tbk. --U7---1 97 97 0 0.00 2,545 48,802,300 4,670,711,900 1 246 FUJI Fuji Finance Indonesia Tbk. --U8---2 106 109 3 2.83 2 400 43,600 2 247 GAMA Gading Development Tbk. --U6---1 50 50 0 0.00 0 0 0 1 248 GDST Gunawan Dianjaya Steel Tbk. --U3---2 60 59 -1 -1.67 148 1,664,100 96,884,400 2 249 GDYR Goodyear Indonesia Tbk. --U4---1 1,400 1,400 0 0.00 2 110,100 154,139,500 1 250 GEMA Gema Grahasarana Tbk. --U9---2 362 368 6 1.66 1 10,000 3,680,000 2 251 GEMS Golden Energy Mines Tbk. --U2---1 2,550 2,550 0 0.00 0 0 0 1 252 GGRM Gudang Garam Tbk. --M5B3-1 47,175 47,000 -175 -0.37 2,171 578,600 27,167,987,500 1 253 GGRP Gunung Raja Paksi Tbk. --U3---2 274 270 -4 -1.46 8 2,600 707,800 2 254 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,975 1,950 -25 -1.27 1 100 195,000 1 255 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 246 244 -2 -0.81 2,034 18,436,200 4,514,299,200 1 256 GJTL Gajah Tunggal Tbk. --M4---1 384 380 -4 -1.04 314 4,189,900 1,596,833,400 1 257 GLOB Global Teleshop Tbk. --U9---2 148 146 -2 -1.35 2 200 29,200 2 258 GLVA Galva Technologies Tbk. --U9---2 330 328 -2 -0.61 3 1,100 360,000 2 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 83 84 1 1.20 131 1,159,900 97,415,600 1 260 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,975 17,975 1,000 5.89 4 600 10,785,000 2 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 210 200 -10 -4.76 1 1,000 200,000 2 262 GOLL Golden Plantation Tbk. --U1---2 50 50 0 0.00 0 0 0 2 263 GOOD Garudafood Putra Putri Jaya Tbk. XDU5---1 1,300 1,300 0 0.00 137 232,700 301,816,500 1 264 GPRA Perdana Gapuraprima Tbk. --U6---1 51 51 0 0.00 121 2,920,500 148,012,300 1 265 GREN Evergreen Invesco Tbk. --U9---1 328 328 0 0.00 0 0 0 1 266 GSMF Equity Development Investment Tbk. --U8---2 125 117 -8 -6.40 2 200 24,700 2 267 GTBO Garda Tujuh Buana Tbk --U2---2 82 81 -1 -1.22 6 3,600 279,600 2 268 GWSA Greenwood Sejahtera Tbk. --U6---1 89 90 1 1.12 19 694,800 62,834,200 1 269 GZCO Gozco Plantations Tbk. --U1---1 50 50 0 0.00 0 0 0 1 270 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 271 HDFA Radana Bhaskara Finance Tbk. --U8---1 139 130 -9 -6.47 7 4,900 637,000 1 272 HDIT Hensel Davest Indonesia Tbk. --U9---1 555 540 -15 -2.70 9 1,600 854,500 1 273 HDTX Panasia Indo Resources Tbk. --U4---1 120 120 0 0.00 0 0 0 1 274 HEAL Medikaloka Hermina Tbk. --U9---1 3,050 3,050 0 0.00 132 308,500 947,225,000 1 275 HELI Jaya Trishindo Tbk. --U7---2 260 280 20 7.69 28 410,400 114,783,000 2 276 HERO Hero Supermarket Tbk. --U9---1 860 865 5 0.58 31 17,000 15,062,500 1 277 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,170 3,300 130 4.10 138 188,000 612,652,000 1 278 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 520 520 0 0.00 2 6,900 3,588,000 1 279 HKMU HK Metals Utama Tbk. --U9---1 84 80 -4 -4.76 2,303 69,203,700 5,548,998,000 1 280 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,645 1,625 -20 -1.22 5,549 23,273,700 37,932,797,000 1 281 HOKI Buyung Poetra Sembada Tbk. --U5K--1 660 650 -10 -1.52 875 12,570,900 8,187,323,500 1 282 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 0 0.00 0 0 0 2 283 HOTL Saraswati Griya Lestari Tbk. --U9---1 50 50 0 0.00 4 1,700 85,000 1 284 HRME Menteng Heritage Realty Tbk. --U9---2 90 93 3 3.33 6,178 99,470,600 9,111,178,200 2 285 HRTA Hartadinata Abadi Tbk. --M5---1 212 212 0 0.00 122 532,800 111,008,600 1 286 HRUM Harum Energy Tbk. --M2K--1 1,190 1,200 10 0.84 100 66,200 79,059,000 1 287 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 0 0.00 0 0 0 2 288 IBFN Intan Baruprana Finance Tbk. --U8---2 300 300 0 0.00 0 0 0 2 289 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 8,200 0 0.00 0 0 0 1 290 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,350 9,200 -150 -1.60 5,502 7,022,000 64,950,102,500 1 291 ICON Island Concepts Indonesia Tbk. --U9---2 57 57 0 0.00 0 0 0 2 292 IDPR Indonesia Pondasi Raya Tbk. --U6---1 202 188 -14 -6.93 83 1,132,100 212,892,300 1 293 IFII Indonesia Fibreboard Industry Tbk. --U3---1 163 152 -11 -6.75 528 2,791,500 424,308,000 1 294 IFSH Ifishdeco Tbk. --U2---2 420 430 10 2.38 12 6,200 2,611,400 2 295 IGAR Champion Pacific Indonesia Tbk. --U3---1 256 254 -2 -0.78 23 71,100 18,159,600 1 296 IIKP Inti Agri Resources Tbk --U5---2 50 50 0 0.00 0 0 0 2 297 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 0 0.00 5 1,400 70,000 1 298 IKAN Era Mandiri Cemerlang Tbk. --U5---2 498 500 2 0.40 710 2,756,400 1,384,159,500 2 299 IKBI Sumi Indo Kabel Tbk. --U4---2 226 222 -4 -1.77 5 1,900 422,000 2 300 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 655 615 -40 -6.11 1,758 13,801,600 8,501,180,000 1 301 IMJS Indomobil Multi Jasa Tbk. --M8---1 268 250 -18 -6.72 814 42,599,800 10,756,106,400 1 302 IMPC Impack Pratama Industri Tbk. --U3---2 1,240 1,245 5 0.40 52 571,700 710,468,500 2 303 INAF Indofarma (Persero) Tbk. --U5---1 985 985 0 0.00 230 570,900 563,962,500 1 304 INAI Indal Aluminium Industry Tbk. --U3---2 334 348 14 4.19 7 2,600 879,600 2 305 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 0 0.00 2 1,100 55,000 2 306 INCI Intanwijaya Internasional Tbk --U3---1 344 430 86 25.00 207 692,200 286,566,200 1 307 INCO Vale Indonesia Tbk. --M2XX-1 2,800 2,800 0 0.00 1,869 11,307,500 31,536,707,000 1 308 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,525 6,550 25 0.38 4,385 10,713,100 69,930,885,000 1 309 INDO Royalindo Investa Wijaya Tbk. --U6---2 109 111 2 1.83 101 925,500 101,646,800 2 310 INDR Indo-Rama Synthetics Tbk. --U4---1 2,200 2,070 -130 -5.91 13 50,700 104,454,000 1 311 INDS Indospring Tbk. --M4---1 1,985 1,985 0 0.00 0 0 0 1 312 INDX Tanah Laut Tbk --U9---2 50 50 0 0.00 9 12,300 615,000 2 313 INDY Indika Energy Tbk. --M2K--1 670 675 5 0.75 750 4,954,900 3,296,092,500 1 314 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,975 6,300 325 5.44 10,742 24,512,400 152,392,535,000 1 315 INOV Inocycle Technology Group Tbk. --M3---2 300 282 -18 -6.00 16 331,900 97,868,000 2 316 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 0 0.00 9 80,900 4,045,300 1 317 INPP Indonesian Paradise Property Tbk. XDU6---2 650 620 -30 -4.62 8 2,300 1,428,000 2 318 INPS Indah Prakasa Sentosa Tbk. --U9---2 1,740 2,070 330 18.97 10 2,900 5,790,500 2 319 INRU Toba Pulp Lestari Tbk. --U3---2 830 830 0 0.00 0 0 0 2 320 INTA Intraco Penta Tbk. --U9---2 280 280 0 0.00 0 0 0 2 321 INTD Inter Delta Tbk --U9---2 167 177 10 5.99 1 100 17,700 2 322 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,800 11,500 -300 -2.54 4,495 3,754,900 43,364,805,000 1 323 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 450 428 -22 -4.89 2,493 8,843,600 3,787,909,400 1 324 IPCM Jasa Armada Indonesia Tbk. --U7---2 202 196 -6 -2.97 41 102,600 20,386,600 2 325 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 72 71 -1 -1.39 4 31,000 2,201,000 1 326 IPTV MNC Vision Networks Tbk. --U9---1 376 374 -2 -0.53 14,817 18,592,800 7,022,689,800 1 327 IRRA Itama Ranoraya Tbk. --U9---2 580 600 20 3.45 1,775 6,626,900 3,936,155,000 2 328 ISAT Indosat Tbk. --M7K--1 2,350 2,320 -30 -1.28 1,121 2,111,000 4,926,217,000 1 329 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 124 122 -2 -1.61 224 3,112,400 381,053,600 1 330 ITIC Indonesian Tobacco Tbk. --U5---2 1,440 1,340 -100 -6.94 514 527,300 708,902,000 2 331 ITMA Sumber Energi Andalan Tbk. --U9---2 410 410 0 0.00 0 0 0 2 332 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,100 7,250 150 2.11 2,483 4,387,700 31,474,920,000 1 333 JAST Jasnita Telekomindo Tbk. --U7---2 112 107 -5 -4.46 1,892 47,718,200 5,273,944,100 2 334 JAWA Jaya Agra Wattie Tbk. --U1---1 68 68 0 0.00 2 500 34,000 1 335 JAYA Armada Berjaya Trans Tbk. --U7---2 88 83 -5 -5.68 161 2,214,700 186,371,700 2 336 JECC Jembo Cable Company Tbk. --U4---2 6,950 6,950 0 0.00 0 0 0 2 337 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 0 0.00 0 0 0 2 338 JIHD Jakarta International Hotels & Development Tbk. --U9---2 530 600 70 13.21 7 7,100 4,052,100 2 339 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 400 400 0 0.00 1 100 40,000 1 340 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 60 0 0.00 0 0 0 2 341 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 197 193 -4 -2.03 13 3,200 608,800 2 342 JPFA Japfa Comfeed Indonesia Tbk. XDM3XX-1 1,185 1,160 -25 -2.11 4,704 29,234,900 34,336,048,000 1 343 JRPT Jaya Real Property Tbk. --M6K--1 408 410 2 0.49 196 1,220,900 500,205,200 1 344 JSKY Sky Energy Indonesia Tbk. --U4---1 88 82 -6 -6.82 290 3,676,600 301,618,300 1 345 JSMR Jasa Marga (Persero) Tbk. XDM7BX-1 4,400 4,400 0 0.00 3,854 6,597,900 28,738,084,000 1 346 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 995 995 0 0.00 0 0 0 2 347 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 780 775 -5 -0.64 32 151,400 118,082,000 2 348 KAEF Kimia Farma Tbk. --M5---1 1,120 1,100 -20 -1.79 941 2,845,500 3,148,349,000 1 349 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 0 0.00 3 20,400 1,020,000 2 350 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 0 0.00 4 2,300 115,000 2 351 KBAG Karya Bersama Anugerah Tbk. --U6---2 392 406 14 3.57 6,397 49,939,000 20,017,846,200 2 352 KBLI KMI Wire & Cable Tbk. --M4K--1 394 394 0 0.00 256 2,814,100 1,112,529,000 1 353 KBLM Kabelindo Murni Tbk. XDU4---2 224 228 4 1.79 109 705,400 159,059,400 2 354 KBLV First Media Tbk. --U9---2 370 370 0 0.00 0 0 0 2 355 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 50 0 0.00 0 0 0 2 356 KDSI Kedawung Setia Industrial Tbk. --U3---2 740 740 0 0.00 5 500 366,500 2 357 KEEN Kencana Energi Lestari Tbk. --M7---1 348 352 4 1.15 76 2,174,700 753,391,200 1 358 KEJU Mulia Boga Raya Tbk. --U5---2 880 950 70 7.95 153 219,400 206,015,000 2 359 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 0 0.00 0 0 0 2 360 KICI Kedaung Indah Can Tbk --U5---1 187 195 8 4.28 9 2,700 525,100 1 361 KIJA Kawasan Industri Jababeka Tbk. --M6---1 144 144 0 0.00 159 2,682,100 385,038,400 1 362 KINO Kino Indonesia Tbk. --M5---1 3,450 3,580 130 3.77 652 2,569,500 9,070,829,000 1 363 KIOS Kioson Komersial Indonesia Tbk. --U9---2 224 224 0 0.00 3 7,000 1,568,000 2 364 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 1,100 0 0.00 0 0 0 2 365 KKGI Resource Alam Indonesia Tbk. --U2---1 204 200 -4 -1.96 85 246,300 47,205,700 1 366 KLBF Kalbe Farma Tbk. --M5BX-1 1,460 1,465 5 0.34 3,621 15,494,600 22,690,744,500 1 367 KMTR Kirana Megatara Tbk. --U3---2 238 238 0 0.00 3 20,000 4,760,000 2 368 KOBX Kobexindo Tractors Tbk. --U9---1 93 93 0 0.00 690 4,983,100 484,175,900 1 369 KOIN Kokoh Inti Arebama Tbk --U9---2 99 99 0 0.00 0 0 0 2 370 KONI Perdana Bangun Pusaka Tbk --U9---2 550 550 0 0.00 0 0 0 2 371 KOPI Mitra Energi Persada Tbk. --U7---2 510 505 -5 -0.98 22 31,700 16,105,800 2 372 KOTA DMS Propertindo Tbk. --U6---1 650 650 0 0.00 698 12,540,800 8,115,166,000 1 373 KPAL Steadfast Marine Tbk. --U4---1 71 72 1 1.41 328 3,293,400 239,166,200 1 374 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 0 0.00 5 5,100 255,000 2 375 KPIG MNC Land Tbk. --M9---2 112 111 -1 -0.89 81 1,132,900 125,992,300 2 376 KRAH Grand Kartech Tbk. --U4---2 500 520 20 4.00 2 200 104,500 2 377 KRAS Krakatau Steel (Persero) Tbk. --U3---1 276 272 -4 -1.45 1,138 8,900,100 2,430,944,000 1 378 KREN Kresna Graha Investama Tbk. --U9---1 155 145 -10 -6.45 6,263 147,426,300 21,890,774,300 1 379 LAND Trimitra Propertindo Tbk. --U6---2 214 242 28 13.08 27 87,800 20,922,800 2 380 LAPD Leyand International Tbk. --U7---2 50 50 0 0.00 0 0 0 2 381 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 114 0 0.00 0 0 0 2 382 LCKM LCK Global Kedaton Tbk. --U7---2 366 366 0 0.00 0 0 0 2 383 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 0 0.00 3 600 30,000 1 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 7,650 7,250 -400 -5.23 13 5,600 40,420,000 1 385 LINK Link Net Tbk. XDM9---1 2,250 2,180 -70 -3.11 1,635 1,860,500 4,137,437,000 1 386 LION Lion Metal Works Tbk. --U3---1 320 298 -22 -6.88 24 31,600 9,517,400 1 387 LMAS Limas Indonesia Makmur Tbk --U9---2 67 67 0 0.00 663 12,672,000 818,230,600 2 388 LMPI Langgeng Makmur Industri Tbk. --U5---2 82 81 -1 -1.22 5 3,100 242,100 2 389 LMSH Lionmesh Prima Tbk. --U3---2 302 282 -20 -6.62 23 8,600 2,437,800 2 390 LPCK Lippo Cikarang Tbk --U6---1 855 845 -10 -1.17 300 1,086,900 921,216,500 1 391 LPGI Lippo General Insurance Tbk. --U8---1 3,800 3,800 0 0.00 0 0 0 1 392 LPIN Multi Prima Sejahtera Tbk --U4---2 238 222 -16 -6.72 9 34,900 7,747,800 2 393 LPKR Lippo Karawaci Tbk. --M6K--1 171 165 -6 -3.51 1,361 14,829,700 2,455,192,600 1 394 LPLI Star Pacific Tbk --U9---2 76 76 0 0.00 0 0 0 2 395 LPPF Matahari Department Store Tbk. --M9XX-1 1,615 1,595 -20 -1.24 5,662 24,192,300 38,746,641,500 1 396 LPPS Lippo Securities Tbk. --U8---2 83 78 -5 -6.02 13 74,200 5,883,700 2 397 LRNA Eka Sari Lorena Transport Tbk. --U7---2 122 120 -2 -1.64 1 100 12,000 2 398 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 830 845 15 1.81 1,509 9,217,900 7,693,270,500 1 399 LTLS Lautan Luas Tbk. XDU9---1 450 432 -18 -4.00 72 115,200 50,311,200 1 400 LUCK Sentral Mitra Informatika Tbk. --U9---2 318 312 -6 -1.89 82 213,500 66,637,800 2 401 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 0 0.00 0 0 0 2 402 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 0 0.00 1 700 35,000 2 403 MAIN Malindo Feedmill Tbk. --M3K--1 585 570 -15 -2.56 585 3,307,300 1,905,348,500 1 404 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 0 0.00 7 2,900 145,000 1 405 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 600 0 0.00 0 0 0 1 406 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,530 2,500 -30 -1.19 909 2,479,800 6,164,873,000 2 407 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,600 1,600 0 0.00 0 0 0 2 408 MAPI Mitra Adiperkasa Tbk. --M9K--1 780 785 5 0.64 3,870 45,847,300 35,532,060,000 1 409 MARI Mahaka Radio Integra Tbk. --M9---2 68 73 5 7.35 4,609 54,184,100 4,060,330,100 2 410 MARK Mark Dynamics Indonesia Tbk. --U3---1 470 540 70 14.89 3,496 20,416,000 10,334,269,900 1 411 MASA Multistrada Arah Sarana Tbk. --U4---1 580 600 20 3.45 10 31,600 17,447,000 1 412 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 6,500 0 0.00 0 0 0 1 413 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,625 1,640 15 0.92 21 65,700 107,163,000 2 414 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 318 322 4 1.26 148 942,700 302,693,200 1 415 MBTO Martina Berto Tbk. --U5---1 63 63 0 0.00 7 8,200 503,800 1 416 MCAS M Cash Integrasi Tbk. --U9---2 1,625 1,625 0 0.00 719 2,766,100 4,535,420,500 2 417 MCOR Bank China Construction Bank Indonesia Tbk. XRM8---1 138 137 -1 -0.72 159 3,064,600 420,932,000 1 418 MDIA Intermedia Capital Tbk. --U9---1 50 50 0 0.00 1 100 5,000 1 419 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,365 1,385 20 1.47 4,603 59,775,700 82,342,203,500 2 420 MDKI Emdeki Utama Tbk. --U3---2 138 139 1 0.72 20 23,500 3,264,200 2 421 MDLN Modernland Realty Tbk. --M6---1 62 58 -4 -6.45 1,093 51,215,900 2,982,299,600 1 422 MDRN Modern Internasional Tbk. --U9---1 50 50 0 0.00 1 10,000 500,000 1 423 MEDC Medco Energi Internasional Tbk. --M2K--1 452 470 18 3.98 2,994 40,850,700 18,643,602,200 1 424 MEGA Bank Mega Tbk. --U8---1 6,550 6,550 0 0.00 0 0 0 1 425 MERK Merck Tbk. --U5---2 2,750 2,760 10 0.36 43 48,400 133,397,000 2 426 META Nusantara Infrastructure Tbk. --U7---1 105 102 -3 -2.86 49 471,800 48,818,400 1 427 MFIN Mandala Multifinance Tbk. --U8---2 865 925 60 6.94 15 12,600 11,672,000 2 428 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 545 510 -35 -6.42 19 22,600 11,879,000 2 429 MGNA Magna Investama Mandiri Tbk. --U9---2 50 50 0 0.00 0 0 0 2 430 MGRO Mahkota Group Tbk. --M1K--1 690 690 0 0.00 159 1,902,900 1,320,438,500 1 431 MICE Multi Indocitra Tbk. --U9---2 294 318 24 8.16 24 18,400 5,499,000 2 432 MIDI Midi Utama Indonesia Tbk. --U9---2 1,410 1,410 0 0.00 0 0 0 2 433 MIKA Mitra Keluarga Karyasehat Tbk. CDM9KB-1 2,270 2,350 80 3.52 4,648 14,920,400 35,235,646,000 1 434 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 0 0.00 1 100 5,000 2 435 MIRA Mitra International Resources Tbk. --U7---2 50 50 0 0.00 1 100 5,000 2 436 MITI Mitra Investindo Tbk. --U2---2 51 51 0 0.00 0 0 0 2 437 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 0 0.00 2 35,400 1,770,000 2 438 MKPI Metropolitan Kentjana Tbk. --U6---2 15,800 15,800 0 0.00 0 0 0 2 439 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,025 10,000 -25 -0.25 71 67,100 672,665,000 1 440 MLIA Mulia Industrindo Tbk --U3---2 535 535 0 0.00 298 6,118,600 3,276,362,000 2 441 MLPL Multipolar Tbk. --M9---1 53 53 0 0.00 93 2,038,500 107,869,600 1 442 MLPT Multipolar Technology Tbk. --U9---1 625 600 -25 -4.00 1,240 2,910,200 1,791,698,500 1 443 MMLP Mega Manunggal Property Tbk. --M6---2 188 192 4 2.13 20 129,600 24,551,800 2 444 MNCN Media Nusantara Citra Tbk. --M9XX-1 905 890 -15 -1.66 7,202 54,418,800 48,584,021,000 1 445 MOLI Madusari Murni Indah Tbk. --U3---2 1,010 995 -15 -1.49 12 26,900 26,842,500 2 446 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 488 490 2 0.41 639 1,812,300 891,887,700 1 447 MPOW Megapower Makmur Tbk. --U7---2 55 54 -1 -1.82 41 116,600 6,248,900 2 448 MPPA Matahari Putra Prima Tbk. --U9---1 117 116 -1 -0.85 72 485,200 56,834,100 1 449 MPRO Maha Properti Indonesia Tbk. --U6---2 880 880 0 0.00 0 0 0 2 450 MRAT Mustika Ratu Tbk. --U5---1 128 125 -3 -2.34 21 89,900 11,456,400 1 451 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,800 5,800 0 0.00 0 0 0 2 452 MSIN MNC Studios International Tbk. --M9---1 256 258 2 0.78 116 468,700 120,546,800 1 453 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,000 0 0.00 0 0 0 1 454 MTDL Metrodata Electronics Tbk. --M9K--1 1,295 1,410 115 8.88 770 1,571,700 2,139,438,000 1 455 MTFN Capitalinc Investment Tbk. --U2---2 50 50 0 0.00 1 100 5,000 2 456 MTLA Metropolitan Land Tbk. --U6---1 404 390 -14 -3.47 2 200 78,000 1 457 MTPS Meta Epsi Tbk. --U7---2 138 136 -2 -1.45 9 21,800 2,965,700 2 458 MTRA Mitra Pemuda Tbk. --U6---2 244 244 0 0.00 0 0 0 2 459 MTSM Metro Realty Tbk. --U6---2 220 220 0 0.00 4 3,000 660,000 2 460 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 50 0 0.00 17 31,600 1,601,400 2 461 MYOH Samindo Resources Tbk. XDU2---1 1,015 1,015 0 0.00 26 144,200 146,135,500 1 462 MYOR Mayora Indah Tbk. --M5KB-1 2,260 2,250 -10 -0.44 1,323 4,984,200 11,199,006,000 1 463 MYRX Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 464 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 50 0 0.00 0 0 0 2 465 MYTX Asia Pacific Investama Tbk. --U4---1 50 51 1 2.00 3 19,600 1,000,400 1 466 NASA Ayana Land International Tbk. --U9---2 160 156 -4 -2.50 27 52,600 8,254,400 2 467 NATO Nusantara Properti Internasional Tbk. --U9---2 288 360 72 25.00 5,627 21,299,800 7,169,446,000 2 468 NELY Pelayaran Nelly Dwi Putri Tbk. CDU7---2 139 140 1 0.72 28 67,000 9,315,800 2 469 NFCX NFC Indonesia Tbk. --U9---2 1,890 1,850 -40 -2.12 77 1,182,800 2,187,807,500 2 470 NICK Charnic Capital Tbk. --U9---2 348 348 0 0.00 0 0 0 2 471 NIKL Pelat Timah Nusantara Tbk. --U3---1 480 476 -4 -0.83 178 316,600 151,700,400 1 472 NIPS Nipress Tbk. --U4---2 282 282 0 0.00 0 0 0 2 473 NIRO City Retail Developments Tbk. --U6---2 150 141 -9 -6.00 6 15,800 2,228,200 2 474 NISP Bank OCBC NISP Tbk. --U8---1 735 740 5 0.68 11 54,900 40,667,500 1 475 NOBU Bank Nationalnobu Tbk. --U8---1 790 785 -5 -0.63 1 100 78,500 1 476 NRCA Nusa Raya Cipta Tbk. --U6---1 348 348 0 0.00 12 22,200 7,695,600 1 477 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 0 0.00 0 0 0 2 478 NZIA Nusantara Almazia Tbk. --U6---1 212 198 -14 -6.60 15 26,300 5,216,500 1 479 OASA Protech Mitra Perkasa Tbk. --U7---2 388 388 0 0.00 0 0 0 2 480 OCAP Onix Capital Tbk. --U9---2 196 196 0 0.00 0 0 0 2 481 OKAS Ancora Indonesia Resources Tbk. --U9---2 85 83 -2 -2.35 67 1,607,000 135,127,600 2 482 OMRE Indonesia Prima Property Tbk --U6---2 316 316 0 0.00 0 0 0 2 483 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 118 115 -3 -2.54 433 4,188,800 487,489,500 2 484 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 0 0.00 3 10,100 505,000 1 485 PALM Provident Agro Tbk. --U1---2 191 184 -7 -3.66 7 2,100 387,400 2 486 PAMG Bima Sakti Pertiwi Tbk. --U6---1 78 83 5 6.41 1,494 17,855,200 1,505,738,600 1 487 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 59 59 0 0.00 22 126,700 7,220,700 2 488 PANR Panorama Sentrawisata Tbk. --U9---1 101 94 -7 -6.93 417 4,112,300 398,838,600 1 489 PANS Panin Sekuritas Tbk. --U8---1 1,015 1,000 -15 -1.48 257 813,400 811,057,000 1 490 PBID Panca Budi Idaman Tbk. XDU3---1 865 860 -5 -0.58 11 7,400 6,366,500 1 491 PBRX Pan Brothers Tbk. --M4---1 280 282 2 0.71 72 2,893,700 815,599,800 1 492 PBSA Paramita Bangun Sarana Tbk. --U6---1 655 655 0 0.00 0 0 0 1 493 PCAR Prima Cakrawala Abadi Tbk. --U5---2 216 212 -4 -1.85 4 400 83,200 2 494 PDES Destinasi Tirta Nusantara Tbk --U9---2 408 380 -28 -6.86 8 1,400 556,000 2 495 PEGE Panca Global Kapital Tbk. --U9---2 112 107 -5 -4.46 24 97,600 10,276,000 2 496 PEHA Phapros Tbk. --U5---1 1,310 1,305 -5 -0.38 228 497,500 652,023,000 1 497 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 1,135 1,135 0 0.00 7,187 113,680,900 129,432,896,500 1 498 PGJO Tourindo Guide Indonesia Tbk. --U----3 78 78 0 0.00 5 5,500 429,200 3 499 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 220 220 0 0.00 6 22,500 4,832,400 2 500 PICO Pelangi Indah Canindo Tbk --U3---2 228 214 -14 -6.14 248 1,059,000 231,706,200 2 501 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 530 530 0 0.00 31 157,000 82,526,000 1 502 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 0 0.00 0 0 0 2 503 PLAS Polaris Investama Tbk --U9---2 50 50 0 0.00 0 0 0 2 504 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,330 2,830 500 21.46 10 10,500 25,687,000 1 505 PMJS Putra Mandiri Jembar Tbk. --U9---2 126 124 -2 -1.59 5 31,700 3,934,000 2 506 PNBN Bank Pan Indonesia Tbk --M8K--1 815 795 -20 -2.45 266 1,319,600 1,059,528,500 1 507 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 0 0.00 5 2,800 140,000 1 508 PNIN Paninvest Tbk. --U8---1 750 735 -15 -2.00 57 99,000 72,844,500 1 509 PNLF Panin Financial Tbk. --M8K--1 184 178 -6 -3.26 1,554 24,292,600 4,358,975,600 1 510 PNSE Pudjiadi & Sons Tbk. --U9---2 515 515 0 0.00 0 0 0 2 511 POLA Pool Advista Finance Tbk. --U8---2 53 53 0 0.00 9 14,000 733,700 2 512 POLI Pollux Investasi Internasional Tbk. --U6---2 1,215 1,175 -40 -3.29 14 4,400 5,057,500 2 513 POLL Pollux Properti Indonesia Tbk. --U6---1 5,900 5,575 -325 -5.51 242 86,600 487,810,000 1 514 POLU Golden Flower Tbk. --U4---2 840 790 -50 -5.95 3 300 239,000 2 515 POLY Asia Pacific Fibers Tbk --U4---2 50 50 0 0.00 7 47,100 2,355,000 2 516 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 0 0.00 0 0 0 2 517 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 440 440 0 0.00 14 8,200 3,691,800 2 518 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 0 0.00 5 11,400 570,000 2 519 POWR Cikarang Listrindo Tbk. --M7---2 585 590 5 0.85 528 4,654,800 2,744,287,500 2 520 PPRE PP Presisi Tbk. --U7---1 190 191 1 0.53 2,161 9,714,100 1,860,822,400 1 521 PPRO PP Properti Tbk. XDU6K--1 50 50 0 0.00 64 313,200 15,660,000 1 522 PRAS Prima Alloy Steel Universal Tbk. --U4---1 143 146 3 2.10 2 200 29,500 1 523 PRDA Prodia Widyahusada Tbk. --U9---1 3,120 3,190 70 2.24 19 21,200 66,010,000 1 524 PRIM Royal Prima Tbk. --U9---2 300 318 18 6.00 3 300 95,600 2 525 PSAB J Resources Asia Pasifik Tbk. --M2---2 176 183 7 3.98 1,314 24,509,400 4,460,696,300 2 526 PSDN Prasidha Aneka Niaga Tbk --U5---2 132 136 4 3.03 1 100 13,600 2 527 PSGO Palma Serasih Tbk. --U1---2 98 95 -3 -3.06 5 700 67,100 2 528 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 0 0.00 0 0 0 2 529 PSSI Pelita Samudera Shipping Tbk. XDU7---1 169 169 0 0.00 13 31,000 5,120,500 1 530 PTBA Bukit Asam Tbk. XDM2BX-1 2,020 2,090 70 3.47 14,031 82,565,200 168,158,021,500 1 531 PTIS Indo Straits Tbk. --U7---1 175 171 -4 -2.29 3 8,900 1,521,900 1 532 PTPP PP (Persero) Tbk. XDM6XX-1 870 880 10 1.15 2,928 27,391,100 24,000,930,000 1 533 PTPW Pratama Widya Tbk. --U7---2 1,060 1,060 0 0.00 502 2,161,200 2,299,587,500 2 534 PTRO Petrosea Tbk. --M2---1 1,320 1,355 35 2.65 208 469,700 629,298,000 1 535 PTSN Sat Nusapersada Tbk --M4---1 185 190 5 2.70 456 3,349,000 636,499,100 1 536 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,500 3,500 0 0.00 0 0 0 2 537 PUDP Pudjiadi Prestige Tbk. --U6---1 248 248 0 0.00 3 300 76,800 1 538 PURA Putra Rajawali Kencana Tbk. --U7---2 95 96 1 1.05 38,309 55,797,600 5,318,007,000 2 539 PURE Trinitan Metals and Minerals Tbk. --U3---1 123 115 -8 -6.50 1,898 10,486,800 1,230,904,100 1 540 PWON Pakuwon Jati Tbk. --M6B3-1 416 412 -4 -0.96 4,547 57,390,800 23,702,853,400 1 541 PYFA Pyridam Farma Tbk --U5---2 610 615 5 0.82 38 28,200 17,287,000 2 542 PZZA Sarimelati Kencana Tbk. XDU9---1 790 800 10 1.27 118 228,700 182,306,500 1 543 RAJA Rukun Raharja Tbk. XDM7---1 109 114 5 4.59 927 14,825,300 1,657,450,200 1 544 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 595 585 -10 -1.68 2,380 11,854,700 6,908,082,000 1 545 RANC Supra Boga Lestari Tbk. --U9---1 372 398 26 6.99 95 825,400 315,864,800 1 546 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 0 0.00 0 0 0 1 547 RDTX Roda Vivatex Tbk --U6---1 4,950 4,950 0 0.00 0 0 0 1 548 REAL Repower Asia Indonesia Tbk. --U6---2 52 51 -1 -1.92 614 21,720,200 1,105,809,200 2 549 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 312 312 0 0.00 0 0 0 1 550 RICY Ricky Putra Globalindo Tbk --U4---1 94 94 0 0.00 10 6,100 573,500 1 551 RIGS Rig Tenders Indonesia Tbk. --U7---2 202 218 16 7.92 4 800 162,800 2 552 RIMO Rimo International Lestari Tbk --U6---2 50 50 0 0.00 0 0 0 2 553 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 460 470 10 2.17 251 518,500 240,288,000 2 554 RMBA Bentoel Internasional Investama Tbk. --U5---1 240 240 0 0.00 8 11,800 2,838,600 1 555 RODA Pikko Land Development Tbk. --U6---2 51 50 -1 -1.96 23 170,000 8,500,000 2 556 RONY Aesler Grup Internasional Tbk. --U9---2 180 180 0 0.00 5 3,500 597,000 2 557 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,190 1,190 0 0.00 109 815,400 970,255,000 1 558 RUIS Radiant Utama Interinsco Tbk. --U2---2 166 170 4 2.41 3 10,600 1,797,400 2 559 SAFE Steady Safe Tbk --U7---2 191 178 -13 -6.81 49 290,300 55,780,700 2 560 SAME Sarana Meditama Metropolitan Tbk. --M9---2 79 82 3 3.80 291 3,093,500 253,271,400 2 561 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 348 372 24 6.90 106 340,500 120,598,800 1 562 SAPX Satria Antaran Prima Tbk. --U7---2 1,850 1,850 0 0.00 0 0 0 2 563 SATU Kota Satu Properti Tbk. --U6---2 50 50 0 0.00 0 0 0 2 564 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 101 101 0 0.00 1,647 9,794,000 988,263,800 2 565 SCCO Supreme Cable Manufacturing & Commerce Tbk. XDU4---1 9,100 9,075 -25 -0.27 13 11,600 104,577,500 1 566 SCMA Surya Citra Media Tbk. --M9XX-1 1,165 1,165 0 0.00 2,006 30,154,500 35,040,888,000 1 567 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 29,000 0 0.00 0 0 0 2 568 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 0 0.00 1 200 10,000 2 569 SDPC Millennium Pharmacon International Tbk. --U9---1 106 101 -5 -4.72 654 4,189,000 464,902,200 1 570 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 715 715 0 0.00 0 0 0 1 571 SFAN Surya Fajar Capital Tbk. --U9---2 995 995 0 0.00 3 1,200 1,175,500 2 572 SGRO Sampoerna Agro Tbk. --U1---1 2,080 2,100 20 0.96 20 73,300 152,378,000 1 573 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,650 3,650 0 0.00 0 0 0 2 574 SHIP Sillo Maritime Perdana Tbk. --U7---2 555 575 20 3.60 124 589,100 334,971,500 2 575 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,215 1,255 40 3.29 2,208 10,223,400 12,573,876,000 1 576 SILO Siloam International Hospitals Tbk. --M9K--1 5,200 5,175 -25 -0.48 128 63,500 328,137,500 1 577 SIMA Siwani Makmur Tbk --U9---2 50 50 0 0.00 0 0 0 2 578 SIMP Salim Ivomas Pratama Tbk. --M1---1 254 252 -2 -0.79 356 5,269,100 1,346,452,600 1 579 SINI Singaraja Putra Tbk. --U3---2 525 530 5 0.95 19 18,000 9,572,000 2 580 SIPD Sierad Produce Tbk. --U3---2 1,050 1,050 0 0.00 1 2,000 2,100,000 2 581 SKBM Sekar Bumi Tbk. --U5---2 322 300 -22 -6.83 6 1,100 348,600 2 582 SKLT Sekar Laut Tbk. --U5---2 1,610 1,610 0 0.00 0 0 0 2 583 SKRN Superkrane Mitra Utama Tbk. --M6---2 550 535 -15 -2.73 73 1,349,100 735,904,500 2 584 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 51 0 0.00 0 0 0 2 585 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,075 5,075 0 0.00 58 251,400 1,273,722,500 2 586 SMAR Smart Tbk. --U1---2 3,130 3,130 0 0.00 0 0 0 2 587 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 308 310 2 0.65 505 3,585,900 1,107,219,400 1 588 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,080 1,090 10 0.93 127 117,200 127,057,500 1 589 SMDM Suryamas Dutamakmur Tbk. --U6---2 90 91 1 1.11 1 1,100 100,100 2 590 SMDR Samudera Indonesia Tbk. --U7---1 190 230 40 21.05 4,603 31,881,400 7,257,728,400 1 591 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,625 9,650 25 0.26 2,346 2,677,600 25,863,380,000 1 592 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 181 180 -1 -0.55 24 48,400 8,485,900 1 593 SMMA Sinarmas Multiartha Tbk. --U8---1 18,300 18,400 100 0.55 7 1,600 29,130,000 1 594 SMMT Golden Eagle Energy Tbk. --U2---2 83 81 -2 -2.41 25 309,400 24,453,900 2 595 SMRA Summarecon Agung Tbk. --M6K--1 585 600 15 2.56 1,705 15,906,200 9,394,293,500 1 596 SMRU SMR Utama Tbk. --U2---2 50 50 0 0.00 0 0 0 2 597 SMSM Selamat Sempurna Tbk. CDU4K--1 1,050 1,055 5 0.48 1,497 4,073,700 4,283,847,000 1 598 SOCI Soechi Lines Tbk. --M7---1 123 123 0 0.00 366 4,764,700 584,189,500 1 599 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,000 6,000 0 0.00 0 0 0 1 600 SOSS Shield On Service Tbk. --U9---2 372 392 20 5.38 1 100 39,200 2 601 SOTS Satria Mega Kencana Tbk. --U9---2 198 197 -1 -0.51 3 300 59,300 2 602 SPMA Suparma Tbk. --U3---1 266 258 -8 -3.01 7 13,100 3,370,600 1 603 SPTO Surya Pertiwi Tbk. XDM9K--2 498 496 -2 -0.40 6 22,800 11,399,000 2 604 SQMI Wilton Makmur Indonesia Tbk. --U9---2 185 186 1 0.54 360 4,190,600 784,192,300 2 605 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 130 132 2 1.54 4 41,200 5,400,000 1 606 SRIL Sri Rejeki Isman Tbk. --M4LK-1 188 187 -1 -0.53 1,007 13,814,200 2,586,169,300 1 607 SRSN Indo Acidatama Tbk --U3---1 55 55 0 0.00 46 532,100 28,963,000 1 608 SRTG Saratoga Investama Sedaya Tbk. XDU9---2 2,750 2,730 -20 -0.73 57 99,700 270,831,000 2 609 SSIA Surya Semesta Internusa Tbk. --M6K--1 390 390 0 0.00 1,787 23,438,400 9,164,749,800 1 610 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 780 790 10 1.28 395 1,800,100 1,399,930,000 1 611 SSTM Sunson Textile Manufacture Tbk --U4---2 500 580 80 16.00 4 1,200 699,500 2 612 STAR Buana Artha Anugerah Tbk. --U4---1 140 140 0 0.00 0 0 0 1 613 STTP Siantar Top Tbk. --U5---2 8,000 7,450 -550 -6.88 11 1,800 14,180,000 2 614 SUGI Sugih Energy Tbk. --U9---2 50 50 0 0.00 0 0 0 2 615 SULI SLJ Global Tbk. --U3---1 50 50 0 0.00 1 100,000 5,000,000 1 616 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,850 4,850 0 0.00 0 0 0 2 617 SURE Super Energy Tbk. --U2---2 2,930 2,930 0 0.00 0 0 0 2 618 SWAT Sriwahana Adityakarta Tbk. --U3---2 95 95 0 0.00 1,089 2,283,700 219,992,400 2 619 TALF Tunas Alfin Tbk. --U3---2 256 272 16 6.25 3 1,100 283,200 2 620 TAMA Lancartama Sejati Tbk. --U6---2 160 151 -9 -5.62 2 3,200 494,000 2 621 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 64 65 1 1.56 1,255 12,141,400 801,175,400 2 622 TARA Sitara Propertindo Tbk. --U6---1 198 198 0 0.00 0 0 0 1 623 TAXI Express Transindo Utama Tbk. --U7---1 50 50 0 0.00 1 400 20,000 1 624 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,105 1,075 -30 -2.71 2,289 31,759,600 34,112,188,000 1 625 TBLA Tunas Baru Lampung Tbk. --M5---1 555 555 0 0.00 190 1,781,000 989,677,000 1 626 TBMS Tembaga Mulia Semanan Tbk. XDU3---2 685 660 -25 -3.65 4 1,000 663,000 2 627 TCID Mandom Indonesia Tbk. --U5---1 7,500 7,500 0 0.00 7 900 6,742,500 1 628 TCPI Transcoal Pacific Tbk. --U7---2 4,650 4,330 -320 -6.88 10,420 11,632,000 50,563,408,000 2 629 TDPM Tridomain Performance Materials Tbk. --M3K--1 95 94 -1 -1.05 1,193 17,770,100 1,711,664,700 1 630 TEBE Dana Brata Luhur Tbk. --M7---2 1,565 1,565 0 0.00 0 0 0 2 631 TECH Indosterling Technomedia Tbk. --U9---2 166 158 -8 -4.82 353 1,155,700 183,872,300 2 632 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 121 121 0 0.00 0 0 0 1 633 TFAS Telefast Indonesia Tbk. --U9---2 189 177 -12 -6.35 19 11,300 1,998,900 2 634 TFCO Tifico Fiber Indonesia Tbk. --U4---2 380 356 -24 -6.32 1 100 35,600 2 635 TGKA Tigaraksa Satria Tbk. --U9---2 6,000 6,000 0 0.00 4 700 4,055,000 2 636 TGRA Terregra Asia Energy Tbk. --U7---1 79 74 -5 -6.33 162 1,468,000 109,053,700 1 637 TIFA Tifa Finance Tbk. --U8---2 230 230 0 0.00 9 87,100 19,785,000 2 638 TINS Timah Tbk. --M2K--1 595 595 0 0.00 707 6,002,900 3,554,771,000 1 639 TIRA Tira Austenite Tbk --U9---2 278 270 -8 -2.88 4 400 107,200 2 640 TIRT Tirta Mahakam Resources Tbk --U3---1 53 52 -1 -1.89 9 120,200 6,130,700 1 641 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,150 5,925 775 15.05 23,232 85,144,300 473,976,155,000 1 642 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,050 3,040 -10 -0.33 22,228 148,037,400 449,496,262,000 1 643 TMAS Temas Tbk. --M7---1 125 129 4 3.20 294 5,812,700 746,670,200 1 644 TMPO Tempo Intimedia Tbk. --U9---2 144 137 -7 -4.86 8 8,100 1,087,700 2 645 TNCA Trimuda Nuansa Citra Tbk. --U7---2 175 180 5 2.86 2 11,200 1,849,500 2 646 TOBA Toba Bara Sejahtra Tbk. --U2---1 354 350 -4 -1.13 22 68,000 23,860,400 1 647 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 0 0.00 2 1,300 65,000 1 648 TOTL Total Bangun Persada Tbk. --M6---1 328 340 12 3.66 915 6,220,000 2,107,915,200 1 649 TOTO Surya Toto Indonesia Tbk. --U3---2 220 224 4 1.82 13 7,400 1,640,200 2 650 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,020 1,020 0 0.00 17,038 91,961,000 93,393,719,000 1 651 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,575 6,575 0 0.00 1,054 3,209,100 20,975,112,500 2 652 TPMA Trans Power Marine Tbk. --U7---2 280 280 0 0.00 1 200 56,000 2 653 TRAM Trada Alam Minera Tbk. --U2---1 50 50 0 0.00 0 0 0 1 654 TRIL Triwira Insanlestari Tbk. --U9---2 50 50 0 0.00 0 0 0 2 655 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 119 120 1 0.84 6 2,600 312,200 1 656 TRIN Perintis Triniti Properti Tbk. --U6---2 270 266 -4 -1.48 678 12,849,900 3,420,390,200 2 657 TRIO Trikomsel Oke Tbk. --U9---1 426 426 0 0.00 0 0 0 1 658 TRIS Trisula International Tbk. XDU4---2 212 204 -8 -3.77 9 31,700 6,762,600 2 659 TRST Trias Sentosa Tbk. --U3---1 386 386 0 0.00 0 0 0 1 660 TRUK Guna Timur Raya Tbk. --U7---2 112 112 0 0.00 219 1,793,600 202,539,300 2 661 TRUS Trust Finance Indonesia Tbk --U8---2 348 348 0 0.00 0 0 0 2 662 TSPC Tempo Scan Pacific Tbk. --U5---1 1,390 1,380 -10 -0.72 85 160,000 221,681,500 1 663 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,650 2,700 50 1.89 2 10,500 28,350,000 2 664 TURI Tunas Ridean Tbk. CDU9---1 1,370 1,420 50 3.65 28 267,900 375,422,500 1 665 UCID Uni-Charm Indonesia Tbk. --U4---1 1,395 1,475 80 5.73 283 1,272,400 1,799,946,500 1 666 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,650 1,645 -5 -0.30 407 797,500 1,317,009,000 1 667 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,350 3,350 0 0.00 0 0 0 1 668 UNIT Nusantara Inti Corpora Tbk --U4---2 151 151 0 0.00 0 0 0 2 669 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 59 59 0 0.00 64 70,000 4,120,300 1 670 UNTR United Tractors Tbk. XDM9BX-1 16,550 17,000 450 2.72 2,967 2,283,500 38,388,010,000 1 671 UNVR Unilever Indonesia Tbk. --M5BX-1 7,900 7,800 -100 -1.27 8,175 10,729,600 83,952,190,000 1 672 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,605 1,605 0 0.00 11 155,100 248,915,500 2 673 VICO Victoria Investama Tbk. --U8---1 91 87 -4 -4.40 22 301,000 25,640,000 1 674 VINS Victoria Insurance Tbk. --U8---2 118 119 1 0.85 56 79,300 9,192,500 2 675 VIVA Visi Media Asia Tbk. --U9---1 50 50 0 0.00 1 2,500 125,000 1 676 VOKS Voksel Electric Tbk. --U4---1 191 191 0 0.00 14 20,200 3,842,200 1 677 VRNA Verena Multi Finance Tbk. --U8---2 125 117 -8 -6.40 2 300 36,700 2 678 WAPO Wahana Pronatural Tbk. --U9---2 65 65 0 0.00 1 100 6,500 2 679 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 191 191 0 0.00 1,141 12,151,000 2,311,324,000 1 680 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 99 93 -6 -6.06 36 91,800 8,684,400 1 681 WICO Wicaksana Overseas International Tbk. --U9---2 620 620 0 0.00 0 0 0 2 682 WIIM Wismilak Inti Makmur Tbk. --M5---1 185 183 -2 -1.08 471 4,147,600 757,769,300 1 683 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,200 1,165 -35 -2.92 5,354 30,184,700 35,282,211,000 1 684 WINS Wintermar Offshore Marine Tbk. --U7---1 91 91 0 0.00 7 40,200 3,657,700 1 685 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 206 200 -6 -2.91 76 101,800 19,810,100 1 686 WOOD Integra Indocabinet Tbk. --M5K--1 392 398 6 1.53 7,793 113,337,100 45,354,809,000 1 687 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 0 0.00 59 416,200 20,810,000 2 688 WSBP Waskita Beton Precast Tbk. --M3K--1 196 196 0 0.00 1,580 53,480,600 10,552,615,800 1 689 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 710 700 -10 -1.41 2,437 25,795,000 18,037,609,500 1 690 WTON Wijaya Karya Beton Tbk. --M3K--1 282 278 -4 -1.42 938 12,249,000 3,385,345,600 1 691 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 0 0.00 3 400 20,000 2 692 YPAS Yanaprima Hastapersada Tbk --U3---2 460 428 -32 -6.96 3 300 128,400 2 693 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 167 168 1 0.60 1 100 16,800 2 694 ZBRA Zebra Nusantara Tbk --U9---2 51 51 0 0.00 20 242,500 12,605,200 2 695 ZINC Kapuas Prima Coal Tbk. --U2---2 141 141 0 0.00 1,492 100,429,000 14,209,233,000 2 696 ZONE Mega Perintis Tbk. --U4---2 418 416 -2 -0.48 17 77,200 32,115,200 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------