STOCK QUOTATION ------------------- DATE : Thursday, 23 June 2022 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------ 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. --M-183PM10000D232------------ 9,750 9,725 -25 -0.26 2,926 1,832,000 17,789,537,500 1 2 ABBA Mahaka Media Tbk. --U-2100000000E614---L-------- 166 170 4 2.41 707 8,899,900 1,511,262,600 2 3 ABDA Asuransi Bina Dana Arta Tbk. XDU-2105000000G412-----------X 5,925 5,900 -25 -0.42 4 3,000 17,700,000 2 4 ABMM ABM Investama Tbk. --M-1115000000C311------------ 2,400 2,360 -40 -1.67 1,608 2,475,700 5,744,267,000 1 5 ACES Ace Hardware Indonesia Tbk. XDM-187EMN6000E743------------ 770 770 0 0.00 4,184 32,340,200 24,897,185,000 1 6 ACST Acset Indonusa Tbk. --U-1105000000J211------------ 165 166 1 0.61 688 6,400,600 1,067,811,200 1 7 ADCP Adhi Commuter Properti Tbk. --U-1130000000H111------------ 77 78 1 1.30 9,303 68,180,100 5,313,286,500 1 8 ADES Akasha Wira International Tbk. --U-2135000000D212------------ 6,850 7,050 200 2.92 474 294,900 2,069,352,500 2 9 ADHI Adhi Karya (Persero) Tbk. --M-1835K52000J211------------ 730 790 60 8.22 5,931 36,024,700 27,754,043,000 1 10 ADMF Adira Dinamika Multi Finance Tbk. --U-1115200000G211------------ 8,050 8,050 0 0.00 99 47,800 385,077,500 1 11 ADMG Polychem Indonesia Tbk --U-1130000000B111------------ 174 173 -1 -0.57 54 85,600 14,734,100 1 12 ADMR Adaro Minerals Indonesia Tbk. --U-2135000000A121------------ 1,745 1,680 -65 -3.72 23,925 174,472,300 295,407,125,000 2 13 ADRO Adaro Energy Indonesia Tbk. --MO1XD2Q60000A121------------ 3,030 2,940 -90 -2.97 18,759 145,531,100 429,450,682,000 1 14 AGAR Asia Sejahtera Mina Tbk. --U-2130000000D231------------ 324 318 -6 -1.85 15 2,200 732,200 2 15 AGII Aneka Gas Industri Tbk. --M-1835F20000B111------------ 1,960 1,950 -10 -0.51 1,569 4,464,100 8,626,310,000 1 16 AGRO Bank Raya Indonesia Tbk. --U-1105000000G111------------ 775 765 -10 -1.29 1,068 3,432,100 2,640,187,500 1 17 AGRS Bank IBK Indonesia Tbk. --U-2105000000G111------------ 122 121 -1 -0.82 452 4,260,700 524,145,500 2 18 AHAP Asuransi Harta Aman Pratama Tbk. --U-2100000000G412------------ 57 56 -1 -1.75 444 6,688,000 376,674,600 2 19 AIMS Akbar Indo Makmur Stimec Tbk --U-2130000000A121------------ 254 254 0 0.00 29 19,700 4,888,800 2 20 AISA FKS Food Sejahtera Tbk. --U-1135000000D222------------ 151 151 0 0.00 605 4,558,300 691,673,300 1 21 AKKU Anugerah Kagum Karya Utama Tbk. --U-2130000000E512---L-------X 50 50 0 0.00 4 10,100 505,000 2 22 AKPI Argha Karya Prima Industry Tbk. --U-2130000000B113------------ 1,670 1,640 -30 -1.80 97 50,900 83,015,000 2 23 AKRA AKR Corporindo Tbk. --M-18GXM86000A112------------ 1,065 1,065 0 0.00 4,285 57,625,300 61,800,402,500 1 24 AKSI Mineral Sumberdaya Mandiri Tbk. --U-2130000000K211------------ 304 296 -8 -2.63 59 57,900 17,085,200 2 25 ALDO Alkindo Naratama Tbk. XDU-2135000000B131------------ 820 815 -5 -0.61 300 879,600 716,674,000 2 26 ALKA Alakasa Industrindo Tbk --U-2130000000B141------------ 298 294 -4 -1.34 6 800 235,000 2 27 ALMI Alumindo Light Metal Industry Tbk. --U-2105000000B141------------ 300 288 -12 -4.00 22 89,600 26,016,400 2 28 ALTO Tri Banyan Tirta Tbk. --U-1100000000D212------------ 202 199 -3 -1.49 9 8,000 1,586,700 1 29 AMAG Asuransi Multi Artha Guna Tbk. --U-2105000000G412------------ 414 416 2 0.48 54 46,600 19,278,000 2 30 AMAN Makmur Berkah Amanda Tbk. --M-1135000000H111------------ 515 515 0 0.00 30 270,000 138,550,000 1 31 AMAR Bank Amar Indonesia Tbk. --U-2105000000G111------------ 294 282 -12 -4.08 858 3,918,600 1,111,844,400 2 32 AMFG Asahimas Flat Glass Tbk. CDU-1105000000C121------------ 6,875 6,450 -425 -6.18 765 905,700 5,944,680,000 1 33 AMIN Ateliers Mecaniques D Indonesie Tbk. --U-2130000000C143------------ 133 133 0 0.00 31 46,300 5,989,200 2 34 AMOR Ashmore Asset Management Indonesia Tbk. --M-2105000000G311------------ 1,400 1,375 -25 -1.79 20 23,200 31,939,000 2 35 AMRT Sumber Alfaria Trijaya Tbk. XDMO1U05906000D113------------ 1,960 1,990 30 1.53 10,401 72,395,500 143,453,788,500 1 36 ANDI Andira Agro Tbk. --U-2130000000D232-----------X 50 50 0 0.00 8 8,500 425,000 2 37 ANJT Austindo Nusantara Jaya Tbk. XDM-1135000000D232------------ 905 875 -30 -3.31 970 2,225,200 1,958,330,500 1 38 ANTM Aneka Tambang Tbk. XDMO1XDPXC6000B146------------ 2,020 1,965 -55 -2.72 30,063 127,468,500 251,895,708,500 1 39 APEX Apexindo Pratama Duta Tbk. --U-2135000000A131------------ 394 394 0 0.00 225 445,200 174,374,800 2 40 APIC Pacific Strategic Financial Tbk. --M-2105000000G511------------ 1,025 1,040 15 1.46 1,132 17,110,900 17,594,959,000 2 41 APII Arita Prima Indonesia Tbk. --M-2130000000C143------------ 206 204 -2 -0.97 334 1,043,000 211,503,000 2 42 APLI Asiaplast Industries Tbk. --U-1130000000B113------------ 189 189 0 0.00 1 200 37,800 1 43 APLN Agung Podomoro Land Tbk. --M-1135000000H111------------ 108 109 1 0.93 399 5,725,400 624,591,700 1 44 ARCI Archi Indonesia Tbk. --M-1835000000B143------------ 344 344 0 0.00 479 4,060,300 1,363,600,400 1 45 ARGO Argo Pantes Tbk --U-2100000000E413-E---------X 1,100 1,210 110 10.00 5 2,000 2,393,000 2 46 ARII Atlas Resources Tbk. --U-2130000000A121------------ 246 242 -4 -1.63 58 182,500 44,144,600 2 47 ARKA Arkha Jayanti Persada Tbk. --U-2100000000C143------------ 50 50 0 0.00 20 57,800 2,890,000 2 48 ARMY Armidian Karyatama Tbk. --U-2130000000H111---L-------X 50 50 0 0.00 0 0 0 2 49 ARNA Arwana Citramulia Tbk. --M-1135000000C121------------ 980 980 0 0.00 503 1,956,300 1,907,506,500 1 50 ARTA Arthavest Tbk --U-2100000000E512------------ 1,720 1,750 30 1.74 3 1,600 2,800,000 2 51 ARTI Ratu Prabu Energi Tbk --U-2100000000A132-E---------X 50 50 0 0.00 0 0 0 2 52 ARTO Bank Jago Tbk. --U-2800000000G111------------ 9,250 9,025 -225 -2.43 7,270 16,506,900 150,138,980,000 2 53 ASBI Asuransi Bintang Tbk. --U-2100000000G412------------ 298 296 -2 -0.67 7 4,400 1,296,600 2 54 ASDM Asuransi Dayin Mitra Tbk. --U-1100000000G412------------ 1,105 1,030 -75 -6.79 29 20,100 20,703,000 1 55 ASGR Astra Graphia Tbk. --M-1135000000C224------------ 935 935 0 0.00 94 191,800 178,668,000 1 56 ASHA Cilacap Samudera Fishing Industry Tbk. --U-2130000000D231------------ 214 200 -14 -6.54 10,941 178,235,100 37,414,276,600 2 57 ASII Astra International Tbk. --MO1UBAC76000C311------------ 6,800 6,875 75 1.10 5,822 30,137,200 205,335,490,000 1 58 ASJT Asuransi Jasa Tania Tbk. --U-1100000000G412------------ 130 130 0 0.00 34 177,600 23,289,700 1 59 ASLC Autopedia Sukses Lestari Tbk. --U-2130000000E745------------ 152 157 5 3.29 2,612 60,836,200 9,539,536,500 2 60 ASMI Asuransi Maximus Graha Persada Tbk. --U-1105000000G412------------ 122 124 2 1.64 67 174,000 20,826,300 1 61 ASPI Andalan Sakti Primaindo Tbk. --U-2130000000H111------------ 88 89 1 1.14 731 10,421,300 907,131,600 2 62 ASRI Alam Sutera Realty Tbk. --M-1835M40000H111------------ 169 165 -4 -2.37 1,155 12,936,200 2,151,664,100 1 63 ASRM Asuransi Ramayana Tbk. --U-2100000000G412-----------X 1,580 1,605 25 1.58 19 6,000 9,532,000 2 64 ASSA Adi Sarana Armada Tbk. --M-2825946000K132------------ 1,770 1,795 25 1.41 2,615 4,289,000 7,600,495,000 2 65 ATAP Trimitra Prawara Goldland Tbk. --U-2130000000H111------------ 107 107 0 0.00 1,263 8,547,900 931,067,700 2 66 ATIC Anabatic Technologies Tbk. --U-1105000000I121---L-------- 408 404 -4 -0.98 10 3,900 1,576,800 1 67 AUTO Astra Otoparts Tbk. --M-1135000000E111------------ 1,185 1,185 0 0.00 767 1,616,600 1,915,749,000 1 68 AVIA Avia Avian Tbk. --M-1130000000B113------------ 805 820 15 1.86 2,175 44,543,200 36,145,251,500 1 69 AYLS Agro Yasa Lestari Tbk. --U-2130000000B121------------ 197 185 -12 -6.09 3,286 20,274,900 3,816,070,800 2 70 BABP Bank MNC Internasional Tbk. --U-2105000000G111------------ 131 130 -1 -0.76 2,273 51,748,000 6,746,496,300 2 71 BACA Bank Capital Indonesia Tbk. --U-2105000000G111------------ 153 153 0 0.00 482 4,376,600 664,383,400 2 72 BAJA Saranacentral Bajatama Tbk. --U-2100000000B144------------ 180 179 -1 -0.56 472 869,800 158,173,400 2 73 BALI Bali Towerindo Sentra Tbk. --M-1135000000J321------------ 840 825 -15 -1.79 31 79,700 66,093,000 1 74 BANK Bank Aladin Syariah Tbk. --U-2135400000G111------------ 1,970 1,975 5 0.25 1,561 16,138,500 31,663,671,000 2 75 BAPA Bekasi Asri Pemula Tbk. --U-1130000000H111------------ 95 93 -2 -2.11 5,722 57,014,900 5,550,088,800 1 76 BAPI Bhakti Agung Propertindo Tbk. --U-2130000000H111-----------X 50 50 0 0.00 10 11,400 570,000 2 77 BATA Sepatu Bata Tbk. --U-1130000000E412---L-------- 500 500 0 0.00 11 62,900 30,908,400 1 78 BAUT Mitra Angkasa Sejahtera Tbk. --U-2130000000E743------------ 50 50 0 0.00 77 183,800 9,190,000 2 79 BAYU Bayu Buana Tbk --U-2130000000E513------------ 1,100 1,100 0 0.00 0 0 0 2 80 BBCA Bank Central Asia Tbk. --MO1UQNCN6000G111------------ 7,500 7,525 25 0.33 11,036 60,443,000 454,133,745,000 1 81 BBHI Allo Bank Indonesia Tbk. --U-2100000000G111------------ 3,880 3,880 0 0.00 851 1,961,000 7,530,517,000 2 82 BBKP Bank KB Bukopin Tbk. --U-1105000000G111------------ 181 181 0 0.00 2,238 51,298,600 9,282,575,000 1 83 BBLD Buana Finance Tbk. XDU-2100000000G211------------ 432 434 2 0.46 1 100 43,400 2 84 BBMD Bank Mestika Dharma Tbk. XDU-1105000000G111------------ 2,000 2,000 0 0.00 1 100 200,000 1 85 BBNI Bank Negara Indonesia (Persero) Tbk. --MO1UQSP46000G111------------ 8,150 8,150 0 0.00 5,155 24,434,900 199,217,455,000 1 86 BBRI Bank Rakyat Indonesia (Persero) Tbk. --MO1UQSPB6000G111------------ 4,320 4,310 -10 -0.23 16,030 127,600,700 551,365,351,000 1 87 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U-1130000000A122-----------X 50 50 0 0.00 110 3,533,900 176,696,700 1 88 BBSI Bank Bisnis Internasional Tbk. --U-2105000000G111------------ 4,820 4,700 -120 -2.49 7 1,600 7,550,000 2 89 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U-2130000000H111------------ 50 50 0 0.00 10 247,200 12,360,000 2 90 BBTN Bank Tabungan Negara (Persero) Tbk. --MO1HQRL16000G111------------ 1,490 1,480 -10 -0.67 1,917 9,181,200 13,607,157,000 1 91 BBYB Bank Neo Commerce Tbk. --U-1105000000G111------------ 1,085 1,075 -10 -0.92 2,244 9,364,200 10,186,241,000 1 92 BCAP MNC Kapital Indonesia Tbk. --M-1105000000G511------------ 136 132 -4 -2.94 2,127 41,000,900 5,459,849,600 1 93 BCIC Bank JTrust Indonesia Tbk. --U-2105000000G111------------ 151 149 -2 -1.32 136 525,400 78,730,200 2 94 BCIP Bumi Citra Permai Tbk. --U-2130000000H111---L-------- 58 59 1 1.72 3,543 12,250,700 722,758,200 2 95 BDMN Bank Danamon Indonesia Tbk. --M-1855100000G111------------ 2,390 2,410 20 0.84 475 1,013,200 2,423,561,000 1 96 BEBS Berkah Beton Sadaya Tbk. XDU-2135000000B121------------ 4,270 4,280 10 0.23 1,627 75,687,300 325,046,564,000 2 97 BEEF Estika Tata Tiara Tbk. --U-2100000000D222-EDL-------X 51 51 0 0.00 35 358,000 17,900,800 2 98 BEKS Bank Pembangunan Daerah Banten Tbk. --U-2105000000G111------------ 50 50 0 0.00 68 339,700 16,985,000 2 99 BELL Trisula Textile Industries Tbk. --U-2130000000E413-----------X 550 570 20 3.64 3,196 38,521,000 21,694,632,500 2 100 BESS Batulicin Nusantara Maritim Tbk. --U-2135000000A122------------ 440 440 0 0.00 49 47,600 20,705,600 2 101 BEST Bekasi Fajar Industrial Estate Tbk. --M-1135000000H111------------ 128 125 -3 -2.34 2,292 49,405,300 6,154,946,500 1 102 BFIN BFI Finance Indonesia Tbk. --MO1U1C9B0000G211------------ 1,010 1,010 0 0.00 1,140 15,119,500 15,200,763,000 1 103 BGTG Bank Ganesha Tbk. --U-2105000000G111------------ 126 127 1 0.79 765 6,451,600 822,495,500 2 104 BHAT Bhakti Multi Artha Tbk. --U-2105000000G413------------ 980 970 -10 -1.02 88 1,904,400 1,854,208,500 2 105 BHIT MNC Investama Tbk. --U-1105000000C311------------ 59 60 1 1.69 11,114 787,590,700 47,255,894,100 1 106 BIKA Binakarya Jaya Abadi Tbk. --U-2130000000H111-E---------X 148 144 -4 -2.70 23 14,300 2,064,200 2 107 BIKE Sepeda Bersama Indonesia Tbk. --U-2130000000E321------------ 240 236 -4 -1.67 564 2,421,100 581,594,400 2 108 BIMA Primarindo Asia Infrastructure Tbk. --U-2100000000E412------------ 292 296 4 1.37 1,218 4,239,800 1,252,725,600 2 109 BINA Bank Ina Perdana Tbk. --U-1105000000G111------------ 3,840 3,810 -30 -0.78 164 663,500 2,521,390,000 1 110 BINO Perma Plasindo Tbk. --U-2130000000C223------------ 143 133 -10 -6.99 1,109 10,139,700 1,388,715,400 2 111 BIPI Astrindo Nusantara Infrastruktur Tbk. --U-2105000000A111------------ 123 115 -8 -6.50 16,923 1,340,283,100 159,325,981,900 2 112 BIPP Bhuwanatala Indah Permai Tbk. --U-2130000000H111------------ 52 52 0 0.00 42 800,800 40,862,900 2 113 BIRD Blue Bird Tbk. --M-1135000000K132------------ 1,630 1,615 -15 -0.92 2,515 5,154,200 8,382,167,000 1 114 BISI BISI International Tbk. --M-1135000000D232------------ 1,660 1,620 -40 -2.41 426 686,400 1,109,291,500 1 115 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M-185FL76000G111------------ 1,395 1,385 -10 -0.72 1,196 2,647,300 3,672,150,000 1 116 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M-1805E76000G111------------ 760 755 -5 -0.66 1,160 2,571,100 1,942,208,500 1 117 BKDP Bukit Darmo Property Tbk --U-2130000000H111------------ 74 74 0 0.00 130 1,366,800 100,853,800 2 118 BKSL Sentul City Tbk. --U-1135000000H111------------ 50 51 1 2.00 239 22,611,600 1,132,261,700 1 119 BKSW Bank QNB Indonesia Tbk. --U-2105000000G111------------ 123 124 1 0.81 144 259,800 32,161,100 2 120 BLTA Berlian Laju Tanker Tbk --U-1135000000K211-----------X 50 50 0 0.00 1 100 5,000 1 121 BLTZ Graha Layar Prima Tbk. --U-2135000000E514-----------X 2,500 2,500 0 0.00 2 300 750,000 2 122 BLUE Berkah Prima Perkasa Tbk. XDU-2130000000C223------------ 292 286 -6 -2.05 263 425,900 120,651,400 2 123 BMAS Bank Maspion Indonesia Tbk. --U-2105000000G111------------ 1,380 1,385 5 0.36 11 12,000 16,461,000 2 124 BMHS Bundamedik Tbk. --M-1135000000F121------------ 610 600 -10 -1.64 912 13,325,500 8,093,007,500 1 125 BMRI Bank Mandiri (Persero) Tbk. --MO1UQSPK6000G111------------ 8,150 8,150 0 0.00 4,065 24,408,700 199,042,327,500 1 126 BMSR Bintang Mitra Semestaraya Tbk --U-1130000000B111------------ 1,180 1,180 0 0.00 0 0 0 1 127 BMTR Global Mediacom Tbk. --M-1835F80000C311------------ 278 278 0 0.00 1,239 18,049,900 5,012,689,000 1 128 BNBA Bank Bumi Arta Tbk. XDU-1105000000G111------------ 1,490 1,475 -15 -1.01 186 367,200 543,458,500 1 129 BNBR Bakrie & Brothers Tbk --U-2105000000C311-----------X 50 50 0 0.00 33 189,200 9,460,000 2 130 BNGA Bank CIMB Niaga Tbk. --M-115Q100000G111------------ 1,000 1,000 0 0.00 1,345 7,810,200 7,816,637,000 1 131 BNII Bank Maybank Indonesia Tbk. --M-1105006000G111------------ 272 268 -4 -1.47 131 425,200 114,636,000 1 132 BNLI Bank Permata Tbk. XDU-1000000000G111------------ 1,230 1,220 -10 -0.81 88 69,500 84,690,500 1 133 BOBA Formosa Ingredient Factory Tbk. XDM-2130000000D222------------ 193 196 3 1.55 72 127,500 24,726,400 2 134 BOGA Bintang Oto Global Tbk. --U-2135000000E745------------ 1,305 1,300 -5 -0.38 1,325 135,026,200 174,993,423,500 2 135 BOLA Bali Bintang Sejahtera Tbk. --U-2105000000E514------------ 306 302 -4 -1.31 353 1,131,800 346,026,000 2 136 BOLT Garuda Metalindo Tbk. CDU-2135000000E111------------ 1,090 1,080 -10 -0.92 38 6,300 6,773,500 2 137 BOSS Borneo Olah Sarana Sukses Tbk. --U-2130000000A121-E-L-------X 56 53 -3 -5.36 553 8,815,800 473,783,100 2 138 BPFI Batavia Prosperindo Finance Tbk. --U-2105000000G211------------ 650 650 0 0.00 15 26,700 17,360,500 2 139 BPII Batavia Prosperindo Internasional Tbk. --U-2105000000G511------------ 7,900 7,900 0 0.00 1 100 790,000 2 140 BPTR Batavia Prosperindo Trans Tbk. --U-1100000000K132------------ 202 202 0 0.00 71 258,400 52,056,500 1 141 BRAM Indo Kordsa Tbk. XDU-1135000000E112------------ 11,175 11,800 625 5.59 9 1,600 18,810,000 1 142 BRIS Bank Syariah Indonesia Tbk. XDU-17E4450000G111------------ 1,385 1,375 -10 -0.72 3,012 6,589,200 9,052,243,000 1 143 BRMS Bumi Resources Minerals Tbk. --U-2135000000B146------------ 268 260 -8 -2.99 11,344 531,566,100 137,969,718,800 2 144 BRNA Berlina Tbk. --U-2130000000B131------------ 1,060 1,060 0 0.00 18 1,800 1,863,000 2 145 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 750 765 15 2.00 2,438 30,289,400 22,796,677,000 1 146 BSDE Bumi Serpong Damai Tbk. --M-18AWMH6000H111------------ 895 905 10 1.12 1,543 10,313,100 9,259,206,500 1 147 BSIM Bank Sinarmas Tbk. --U-1105000000G111------------ 580 575 -5 -0.86 20 63,200 36,360,000 1 148 BSML Bintang Samudera Mandiri Lines Tbk. --U-2100000000A122------------ 945 1,040 95 10.05 2,327 7,317,800 7,207,790,000 2 149 BSSR Baramulti Suksessarana Tbk. --M-2135000000A121------------ 3,430 3,350 -80 -2.33 1,445 1,677,800 5,622,507,000 2 150 BSWD Bank Of India Indonesia Tbk. --U-2105000000G111-----------X 1,750 1,750 0 0.00 0 0 0 2 151 BTEK Bumi Teknokultura Unggul Tbk --U-2105000000D232-----------X 50 50 0 0.00 1 500 25,000 2 152 BTEL Bakrie Telecom Tbk. --U-2105000000J321-E-L-------X 50 50 0 0.00 0 0 0 2 153 BTON Betonjaya Manunggal Tbk. --U-2130000000B144------------ 316 302 -14 -4.43 35 26,500 7,947,200 2 154 BTPN Bank BTPN Tbk. --U-1105000000G111------------ 2,500 2,490 -10 -0.40 16 11,700 29,023,000 1 155 BTPS Bank BTPN Syariah Tbk. --M-18LCMA6000G111------------ 2,910 2,940 30 1.03 460 535,300 1,564,874,000 1 156 BUDI Budi Starch & Sweetener Tbk. --M-1130000000D222------------ 226 230 4 1.77 724 6,972,000 1,607,872,400 1 157 BUKA Bukalapak.com Tbk. --MO2SD5M00000I111------------ 286 280 -6 -2.10 4,918 154,013,400 43,295,033,600 2 158 BUKK Bukaka Teknik Utama Tbk. --U-2135000000J211------------ 1,045 1,060 15 1.44 2 1,000 1,046,500 2 159 BULL Buana Lintas Lautan Tbk. --U-2105000000A112---L-------- 160 157 -3 -1.88 4,831 346,355,200 54,384,044,700 2 160 BUMI Bumi Resources Tbk. --U-2105000000A121------------ 67 65 -2 -2.99 15,798 3,620,950,100 232,803,346,300 2 161 BUVA Bukit Uluwatu Villa Tbk. --U-2100000000E512---L---Y---X 60 60 0 0.00 0 0 0 2 162 BVIC Bank Victoria International Tbk. --U-1105000000G111------------ 135 134 -1 -0.74 523 6,980,700 936,135,900 1 163 BWPT Eagle High Plantations Tbk. --U-1105000000D232------------ 72 71 -1 -1.39 609 29,276,800 2,057,779,400 1 164 BYAN Bayan Resources Tbk. --U-1130000000A121------------ 64,050 64,000 -50 -0.08 163 53,400 3,414,610,000 1 165 CAKK Cahayaputra Asa Keramik Tbk. --U-2130000000C121------------ 109 117 8 7.34 8,373 106,537,800 12,115,988,600 2 166 CAMP Campina Ice Cream Industry Tbk. --U-1135000000D221------------ 270 268 -2 -0.74 156 302,100 81,430,200 1 167 CANI Capitol Nusantara Indonesia Tbk. --U-2130000000A122-E---------X 107 108 1 0.93 24 19,500 2,102,300 2 168 CARE Metro Healthcare Indonesia Tbk. --U-2135000000F121---L-------- 494 494 0 0.00 2,632 420,858,800 208,058,815,200 2 169 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U-1100000000E745-----------X 50 50 0 0.00 4 1,300 65,000 1 170 CASA Capital Financial Indonesia Tbk. --U-2105000000G511------------ 670 680 10 1.49 370 8,405,100 5,617,298,000 2 171 CASH Cashlez Worldwide Indonesia Tbk. --U-3000000000I111------------ 163 155 -8 -4.91 114 549,200 85,843,400 3 172 CASS Cardig Aero Services Tbk. --U-2130000000J111------------ 404 400 -4 -0.99 66 192,500 78,021,600 2 173 CBMF Cahaya Bintang Medan Tbk. --U-2130000000E211------------ 52 51 -1 -1.92 274 3,806,400 197,186,700 2 174 CCSI Communication Cable Systems Indonesia Tbk. --M-2130000000C131------------ 715 715 0 0.00 70 348,800 238,215,000 2 175 CEKA Wilmar Cahaya Indonesia Tbk. --U-1135000000D222------------ 2,300 2,270 -30 -1.30 52 61,000 140,467,000 1 176 CENT Centratama Telekomunikasi Indonesia Tbk. --U-2105000000J321------------ 181 177 -4 -2.21 561 4,860,300 862,408,700 2 177 CFIN Clipan Finance Indonesia Tbk. --M-1100000000G211------------ 274 272 -2 -0.73 793 9,805,100 2,629,938,800 1 178 CINT Chitose Internasional Tbk. XDU-2130000000E211------------ 228 228 0 0.00 1 100 22,800 2 179 CITA Cita Mineral Investindo Tbk. --U-2135000000B141------------ 3,000 2,970 -30 -1.00 27 13,300 39,220,000 2 180 CITY Natura City Developments Tbk. --U-1130000000H111------------ 147 147 0 0.00 15 25,600 3,744,200 1 181 CLAY Citra Putra Realty Tbk. --U-2105000000E512------------ 685 735 50 7.30 1 100 73,500 2 182 CLEO Sariguna Primatirta Tbk. XDM-1135000000D212------------ 466 470 4 0.86 544 4,998,800 2,329,993,400 1 183 CLPI Colorpak Indonesia Tbk. --U-2130000000B113------------ 1,100 1,105 5 0.45 55 73,900 81,163,000 2 184 CMNP Citra Marga Nusaphala Persada Tbk. --U-1135000000J112------------ 1,920 1,950 30 1.56 15 1,600 3,197,000 1 185 CMNT Cemindo Gemilang Tbk. --U-1105000000B121------------ 890 870 -20 -2.25 1,085 30,481,100 26,305,102,000 1 186 CMPP AirAsia Indonesia Tbk. --U-2105000000K111-E---------X 244 246 2 0.82 371 813,300 200,266,000 2 187 CMRY Cisarua Mountain Dairy Tbk. XDM-1135000000D221------------ 3,730 4,100 370 9.92 3,481 4,762,700 19,189,232,000 1 188 CNKO Exploitasi Energi Indonesia Tbk. --U-2100000000A122-E---------X 50 50 0 0.00 2 1,500 75,000 2 189 CNTB Saham Seri B ( Centex Tbk ) --U-2000000000E413-E---------X 250 250 0 0.00 0 0 0 2 190 CNTX Century Textile Industry Tbk. --U-2100000000E413-E---------X 218 216 -2 -0.92 9 11,600 2,432,000 2 191 COCO Wahana Interfood Nusantara Tbk. --U-2130000000D222------------ 177 179 2 1.13 149 799,200 142,614,900 2 192 COWL Cowell Development Tbk. --U-2100000000H111---L---Y---X 50 50 0 0.00 0 0 0 2 193 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3QA2000D231------------ 5,450 5,650 200 3.67 13,892 23,313,500 130,550,977,500 1 194 CPRI Capri Nusa Satu Properti Tbk. --U-2130000000H111-----------X 50 50 0 0.00 0 0 0 2 195 CPRO Central Proteina Prima Tbk. --U-2105000000D231------------ 61 60 -1 -1.64 4,325 156,663,800 9,418,401,000 2 196 CSAP Catur Sentosa Adiprana Tbk. --U-1135000000E743------------ 625 620 -5 -0.80 58 130,100 82,111,000 1 197 CSIS Cahayasakti Investindo Sukses Tbk. --U-2130000000H111------------ 79 78 -1 -1.27 188 852,600 65,999,500 2 198 CSMI Cipta Selera Murni Tbk. --U-2135000000E515------------ 3,350 3,350 0 0.00 1 100 335,000 2 199 CSRA Cisadane Sawit Raya Tbk. XDM-1105000000D232------------ 760 715 -45 -5.92 894 3,671,800 2,623,492,000 1 200 CTBN Citra Tubindo Tbk. --U-1135000000B144-----------X 2,410 2,320 -90 -3.73 5 600 1,381,000 1 201 CTRA Ciputra Development Tbk. --M-183CM81000H111------------ 860 855 -5 -0.58 4,454 50,033,900 42,491,480,500 1 202 CTTH Citatah Tbk. --U-2100000000C121-----------X 50 50 0 0.00 0 0 0 2 203 DADA Diamond Citra Propertindo Tbk. --U-2130000000H111---L-------X 50 50 0 0.00 2 5,200 260,000 2 204 DART Duta Anggada Realty Tbk. --U-1100000000H111------------ 212 210 -2 -0.94 36 14,800 3,077,600 1 205 DAYA Duta Intidaya Tbk. --U-2100000000D111------------ 208 208 0 0.00 14 37,100 7,716,400 2 206 DCII DCI Indonesia Tbk. --U-2100000000I121------------ 31,975 31,975 0 0.00 0 0 0 2 207 DEAL Dewata Freightinternational Tbk. --U-2100000000K211-E-L-------X 50 50 0 0.00 1 300 15,000 2 208 DEFI Danasupra Erapacific Tbk. --U-2100000000G211--D---Q----X 1,455 1,455 0 0.00 0 0 0 2 209 DEPO Caturkarda Depo Bangunan Tbk. XDM-1135000000E743------------ 460 460 0 0.00 69 474,200 217,441,600 1 210 DEWA Darma Henwa Tbk --U-1135000000A132------------ 61 59 -2 -3.28 2,313 285,760,900 16,655,083,400 1 211 DFAM Dafam Property Indonesia Tbk. --U-2100000000E512------------ 236 220 -16 -6.78 2,693 24,420,700 5,532,754,000 2 212 DGIK Nusa Konstruksi Enjiniring Tbk. --U-1135000000J211------------ 114 112 -2 -1.75 1,974 32,811,300 3,627,169,400 1 213 DGNS Diagnos Laboratorium Utama Tbk. --U-2830530000F121------------ 300 280 -20 -6.67 1,639 9,114,600 2,612,375,800 2 214 DIGI Arkadia Digital Media Tbk. --U-2130000000E614------------ 61 59 -2 -3.28 1,260 17,494,100 1,062,521,400 2 215 DILD Intiland Development Tbk. --M-1135000000H111------------ 150 152 2 1.33 208 5,192,300 779,895,800 1 216 DIVA Distribusi Voucher Nusantara Tbk. --U-2135000000I111------------ 845 840 -5 -0.59 64 24,300 20,495,000 2 217 DKFT Central Omega Resources Tbk. --U-2130000000B146------------ 127 125 -2 -1.57 518 5,767,300 714,699,700 2 218 DLTA Delta Djakarta Tbk. CDU-1105000000D211------------ 4,160 4,170 10 0.24 356 484,000 2,014,253,000 1 219 DMAS Puradelta Lestari Tbk. XDM-183EMK0000H111------------ 162 160 -2 -1.23 3,709 44,812,700 7,196,081,500 1 220 DMMX Digital Mediatama Maxima Tbk. --U-2135000000I121------------ 1,660 1,585 -75 -4.52 1,604 3,469,000 5,565,122,000 2 221 DMND Diamond Food Indonesia Tbk. --U-1135000000D112------------ 830 825 -5 -0.60 14 5,700 4,655,000 1 222 DNAR Bank Oke Indonesia Tbk. --U-1105000000G111------------ 189 186 -3 -1.59 782 3,668,000 689,234,900 1 223 DNET Indoritel Makmur Internasional Tbk. --U-2105000000G512------------ 3,290 3,300 10 0.30 14 13,000 42,828,000 2 224 DOID Delta Dunia Makmur Tbk. --M-1805500000A132------------ 388 372 -16 -4.12 6,180 59,368,100 22,312,792,000 1 225 DPNS Duta Pertiwi Nusantara Tbk. CDU-1130000000B113------------ 392 396 4 1.02 51 198,300 78,121,400 1 226 DPUM Dua Putra Utama Makmur Tbk. --U-2100000000D231M----------X 50 50 0 0.00 0 0 0 2 227 DRMA Dharma Polimetal Tbk. --M-1135000000E111------------ 620 610 -10 -1.61 752 9,981,400 6,095,501,500 1 228 DSFI Dharma Samudera Fishing Industries Tbk. --U-1130000000D231------------ 94 94 0 0.00 209 2,141,400 202,455,400 1 229 DSNG Dharma Satya Nusantara Tbk. --M-186F916000D232------------ 498 505 7 1.41 1,211 18,894,600 9,348,385,300 1 230 DSSA Dian Swastatika Sentosa Tbk --U-1135000000A121------------ 36,750 36,750 0 0.00 0 0 0 1 231 DUCK Jaya Bersama Indo Tbk. --U-2100000000E515---L---Y---X 176 176 0 0.00 0 0 0 2 232 DUTI Duta Pertiwi Tbk --U-2135000000H111------------ 4,990 4,650 -340 -6.81 94 91,200 429,541,000 2 233 DVLA Darya-Varia Laboratoria Tbk. --U-1135000000F211------------ 2,490 2,570 80 3.21 29 27,000 68,658,000 1 234 DWGL Dwi Guna Laksana Tbk. --U-2135000000A122------------ 202 206 4 1.98 15 6,400 1,289,600 2 235 DYAN Dyandra Media International Tbk. --U-1100000000C224------------ 71 70 -1 -1.41 67 848,100 58,833,400 1 236 EAST Eastparc Hotel Tbk. XDU-2130000000E512------------ 89 87 -2 -2.25 317 2,124,900 186,855,000 2 237 ECII Electronic City Indonesia Tbk. --U-2135000000E742------------ 545 545 0 0.00 3 3,200 1,740,500 2 238 EDGE Indointernet Tbk. --U-2135000000I121------------ 21,250 21,475 225 1.06 8 1,200 25,747,500 2 239 EKAD Ekadharma International Tbk. --U-1130000000B113------------ 1,415 1,415 0 0.00 101 176,900 249,670,500 1 240 ELSA Elnusa Tbk. --M-183FR96000A131------------ 306 292 -14 -4.58 4,978 74,341,900 21,864,424,600 1 241 ELTY Bakrieland Development Tbk. --U-2105000000H111---L-------X 50 50 0 0.00 0 0 0 2 242 EMDE Megapolitan Developments Tbk. --U-2130000000H111------------ 150 150 0 0.00 1 100 15,000 2 243 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 1,695 1,665 -30 -1.77 7,689 23,716,500 39,301,829,500 1 244 ENAK Champ Resto Indonesia Tbk. --U-2130000000E515------------ 1,735 1,695 -40 -2.31 726 3,556,200 6,070,164,000 2 245 ENRG Energi Mega Persada Tbk. --U-2135000000A111------------ 264 246 -18 -6.82 6,380 132,323,300 33,132,442,800 2 246 ENVY Envy Technologies Indonesia Tbk. --U-2100000000I121---LS--Y---X 50 50 0 0.00 0 0 0 2 247 ENZO Morenzo Abadi Perkasa Tbk. --U-2130000000D231------------ 54 53 -1 -1.85 289 10,947,900 582,459,800 2 248 EPAC Megalestari Epack Sentosaraya Tbk. --U-2130000000B131------------ 50 50 0 0.00 6 19,700 985,000 2 249 EPMT Enseval Putera Megatrading Tbk. XDU-2135000000D111------------ 2,770 2,810 40 1.44 41 12,500 34,576,000 2 250 ERAA Erajaya Swasembada Tbk. --MO1S7EM81000E742------------ 505 500 -5 -0.99 2,399 27,077,500 13,613,251,500 1 251 ERTX Eratex Djaja Tbk. --U-2100000000E411------------ 202 202 0 0.00 31 95,100 19,017,600 2 252 ESIP Sinergi Inti Plastindo Tbk. --M-2130000000B131------------ 91 105 14 15.38 22,202 468,248,500 46,875,167,600 2 253 ESSA Surya Esa Perkasa Tbk. XDM-1815500000B111------------ 855 820 -35 -4.09 4,840 39,250,200 32,273,390,500 1 254 ESTA Esta Multi Usaha Tbk. XRU-2100000000E512------------ 392 366 -26 -6.63 3,078 12,118,700 4,435,916,600 2 255 ESTI Ever Shine Tex Tbk. --U-1100000000E413------------ 102 102 0 0.00 705 6,137,200 634,660,500 1 256 ETWA Eterindo Wahanatama Tbk --U-2100000000A221-E---------X 62 62 0 0.00 0 0 0 2 257 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,480 2,670 190 7.66 13,036 63,068,800 164,214,189,000 1 258 FAPA FAP Agri Tbk. --U-2105000000D232------------ 3,580 3,550 -30 -0.84 13 35,600 126,686,000 2 259 FAST Fast Food Indonesia Tbk. --U-2135000000E515------------ 925 935 10 1.08 18 21,000 19,464,500 2 260 FASW Fajar Surya Wisesa Tbk. --U-1105000000B131------------ 6,700 6,700 0 0.00 0 0 0 1 261 FILM MD Pictures Tbk. --U-1135400000E621------------ 1,945 1,985 40 2.06 1,939 21,148,900 41,609,868,500 1 262 FIMP Fimperkasa Utama Tbk. --U-3000000000J211------------ 47 46 -1 -2.13 28 5,056,400 232,592,900 3 263 FIRE Alfa Energi Investama Tbk. --U-2130000000A122------------ 212 212 0 0.00 132 241,300 51,072,200 2 264 FISH FKS Multi Agro Tbk. XDU-2135000000D232------------ 6,800 6,800 0 0.00 6 700 4,810,000 2 265 FITT Hotel Fitra International Tbk. --U-2100000000E512------------ 274 256 -18 -6.57 653 1,977,000 549,753,000 2 266 FLMC Falmaco Nonwoven Industri Tbk. --U-3000000000D421---L-------- 79 79 0 0.00 24 121,400 9,241,100 3 267 FMII Fortune Mate Indonesia Tbk --U-2135000000H111------------ 340 344 4 1.18 6 600 202,200 2 268 FOOD Sentra Food Indonesia Tbk. --U-2130000000D222------------ 102 106 4 3.92 319 1,749,800 185,825,300 2 269 FORU Fortune Indonesia Tbk --U-2100000000E611------------ 270 252 -18 -6.67 555 1,059,500 274,922,800 2 270 FORZ Forza Land Indonesia Tbk. --U-2100000000H111---L---Y---X 50 50 0 0.00 0 0 0 2 271 FPNI Lotte Chemical Titan Tbk. --U-2135000000B111------------ 456 426 -30 -6.58 462 4,927,200 2,100,713,200 2 272 FREN Smartfren Telecom Tbk. --U-1135000000J321------------ 84 88 4 4.76 18,803 1,522,302,700 133,661,085,700 1 273 FUJI Fuji Finance Indonesia Tbk. --U-2100000000G211------------ 665 665 0 0.00 0 0 0 2 274 GAMA Aksara Global Development Tbk. --U-1130000000H111-----------X 50 50 0 0.00 0 0 0 1 275 GDST Gunawan Dianjaya Steel Tbk. --U-2130000000B144------------ 95 95 0 0.00 44 184,600 17,282,700 2 276 GDYR Goodyear Indonesia Tbk. --U-1130000000E112------------ 1,310 1,310 0 0.00 4 1,300 1,703,000 1 277 GEMA Gema Grahasarana Tbk. --U-2130000000E211------------ 336 342 6 1.79 4 500 171,000 2 278 GEMS Golden Energy Mines Tbk. XDU-1135000000A121------------ 6,325 6,200 -125 -1.98 193 179,000 1,123,640,000 1 279 GGRM Gudang Garam Tbk. --MO1H00570000D311------------ 30,975 30,775 -200 -0.65 1,801 812,400 25,079,265,000 1 280 GGRP Gunung Raja Paksi Tbk. --M-2135000000B144------------ 620 630 10 1.61 329 342,200 210,422,500 2 281 GHON Gihon Telekomunikasi Indonesia Tbk. XDU-1135000000J321------------ 2,160 2,160 0 0.00 15 12,500 27,228,000 1 282 GIAA Garuda Indonesia (Persero) Tbk. --U-2105000000K111MEDL-------X 222 222 0 0.00 0 0 0 2 283 GJTL Gajah Tunggal Tbk. --M-1835400000E112------------ 680 670 -10 -1.47 949 3,577,000 2,418,076,000 1 284 GLOB Globe Kita Terang Tbk. --U-2100000000E742-E---------X 140 137 -3 -2.14 20 11,600 1,565,000 2 285 GLVA Galva Technologies Tbk. CDU-2130000000I231------------ 272 272 0 0.00 33 67,700 18,204,400 2 286 GMFI Garuda Maintenance Facility Aero Asia Tbk. --U-2105000000J111-EDL-------X 86 82 -4 -4.65 180 1,843,000 152,200,400 2 287 GMTD Gowa Makassar Tourism Development Tbk. --U-2135000000H111-----------X 14,525 14,525 0 0.00 0 0 0 2 288 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U-2130000000J321------------ 334 354 20 5.99 5 1,400 477,600 2 289 GOLL Golden Plantation Tbk. --U-2100000000D232B--L---Y---X 50 50 0 0.00 0 0 0 2 290 GOOD Garudafood Putra Putri Jaya Tbk. XDM-1135000000D222------------ 530 525 -5 -0.94 850 7,019,200 3,630,880,500 1 291 GOTO GoTo Gojek Tokopedia Tbk. --UO1640500000I111----------N- 380 380 0 0.00 15,793 1,406,469,400 531,654,008,200 1 292 GPRA Perdana Gapuraprima Tbk. --U-1130000000H111------------ 80 80 0 0.00 565 7,846,900 626,073,300 1 293 GPSO Geoprima Solusi Tbk. --U-2130000000C143------------ 121 116 -5 -4.13 936 9,299,500 1,056,453,900 2 294 GSMF Equity Development Investment Tbk. --U-2105000000G511------------ 86 86 0 0.00 69 441,600 37,681,200 2 295 GTBO Garda Tujuh Buana Tbk --U-2100000000A121---LS------X 75 75 0 0.00 0 0 0 2 296 GTSI GTS Internasional Tbk. --U-1130000000A112------------ 57 57 0 0.00 270 2,770,800 158,265,200 1 297 GWSA Greenwood Sejahtera Tbk. --U-1135000000H111------------ 157 156 -1 -0.64 18 26,600 4,173,600 1 298 GZCO Gozco Plantations Tbk. --U-1130000000D232------------ 142 139 -3 -2.11 3,676 29,956,800 4,194,197,800 1 299 HADE Himalaya Energi Perkasa Tbk. --U-2100000000J421-----------X 50 50 0 0.00 0 0 0 2 300 HAIS Hasnur Internasional Shipping Tbk. XDM-1130000000K211------------ 234 222 -12 -5.13 1,535 17,782,300 4,092,298,800 1 301 HDFA Radana Bhaskara Finance Tbk. --U-1105000000G211------------ 172 178 6 3.49 158 411,300 73,122,400 1 302 HDIT Hensel Davest Indonesia Tbk. --U-1130000000I111------------ 135 132 -3 -2.22 90 923,200 122,902,900 1 303 HDTX Panasia Indo Resources Tbk. --U-2100000000E413-E-L-------X 120 120 0 0.00 0 0 0 2 304 HEAL Medikaloka Hermina Tbk. XDM-1M7FM30000F121------------ 1,460 1,500 40 2.74 4,411 13,741,500 20,258,712,000 1 305 HELI Jaya Trishindo Tbk. --U-2100000000K111------------ 288 290 2 0.69 14 10,400 2,997,200 2 306 HERO Hero Supermarket Tbk. --U-1135000000D113------------ 1,600 1,600 0 0.00 10 15,300 24,292,500 1 307 HEXA Hexindo Adiperkasa Tbk. --U-1135200000C141------------ 6,100 5,925 -175 -2.87 1,805 1,147,400 6,857,387,500 1 308 HITS Humpuss Intermoda Transportasi Tbk. --U-1105000000A112-----------X 900 930 30 3.33 363 20,399,100 18,953,560,500 1 309 HKMU HK Metals Utama Tbk. --U-1130000000B141------------ 50 50 0 0.00 7 14,000 700,000 1 310 HMSP H.M. Sampoerna Tbk. XDMO1H00CD0000D311------------ 985 990 5 0.51 3,559 41,675,900 40,438,296,000 1 311 HOKI Buyung Poetra Sembada Tbk. --M-1835420000D222------------ 139 139 0 0.00 309 2,156,100 297,542,800 1 312 HOME Hotel Mandarine Regency Tbk. --U-2105000000E512--AL---Y---X 50 50 0 0.00 0 0 0 2 313 HOMI Grand House Mulia Tbk. SSU-2135000000H111------------ 755 705 -50 -6.62 3,592 20,224,500 15,579,104,500 2 314 HOPE Harapan Duta Pertiwi Tbk. --U-2130000000C141-----------X 174 178 4 2.30 3,000 17,398,700 3,047,101,300 2 315 HOTL Saraswati Griya Lestari Tbk. --U-1100000000E512---L-------X 50 50 0 0.00 1 1,000 50,000 1 316 HRME Menteng Heritage Realty Tbk. --U-2130000000E512------------ 53 53 0 0.00 63 1,212,000 64,045,200 2 317 HRTA Hartadinata Abadi Tbk. --M-1130000000E411------------ 212 214 2 0.94 236 2,917,700 620,608,000 1 318 HRUM Harum Energy Tbk. XDMO1H3CMA0000A121------------ 1,655 1,675 20 1.21 18,726 123,120,100 202,251,371,000 1 319 IATA MNC Energy Investments Tbk. --U-2100000000K111-E---------X 168 157 -11 -6.55 5,664 94,565,500 15,462,740,200 2 320 IBFN Intan Baru Prana Tbk. --U-2100000000G211-EDL--Q----X 97 97 0 0.00 0 0 0 2 321 IBOS Indo Boga Sukses Tbk. --U-3000000000D222------------ 104 108 4 3.85 229 788,800 82,872,700 3 322 IBST Inti Bangun Sejahtera Tbk. --U-1135000000J321------------ 6,950 6,650 -300 -4.32 1 100 665,000 1 323 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 9,225 9,325 100 1.08 10,223 14,035,700 130,215,322,500 1 324 ICON Island Concepts Indonesia Tbk. --M-2130000000C224------------ 76 75 -1 -1.32 2,300 10,808,500 838,908,400 2 325 IDEA Idea Indonesia Akademi Tbk. --U-3000000000E521------------ 61 60 -1 -1.64 32 1,363,000 81,830,200 3 326 IDPR Indonesia Pondasi Raya Tbk. --U-1130000000J211------------ 185 180 -5 -2.70 143 168,800 30,686,700 1 327 IFII Indonesia Fibreboard Industry Tbk. XDU-1135000000B151------------ 150 148 -2 -1.33 18 17,600 2,611,000 1 328 IFSH Ifishdeco Tbk. --U-2135000000B146------------ 1,470 1,470 0 0.00 3 1,000 1,470,000 2 329 IGAR Champion Pacific Indonesia Tbk. --U-1130000000B131------------ 470 456 -14 -2.98 118 316,300 145,212,400 1 330 IIKP Inti Agri Resources Tbk --U-2135000000E321-----------X 50 50 0 0.00 0 0 0 2 331 IKAI Intikeramik Alamasri Industri Tbk. --U-1130000000E512-----------X 50 50 0 0.00 1 100 5,000 1 332 IKAN Era Mandiri Cemerlang Tbk. --U-2130000000D231------------ 76 77 1 1.32 5,404 11,141,200 863,986,700 2 333 IKBI Sumi Indo Kabel Tbk. --U-2130000000C131------------ 210 210 0 0.00 3 600 126,000 2 334 IMAS Indomobil Sukses Internasional Tbk. --M-1105000000E745------------ 825 830 5 0.61 558 2,045,900 1,721,654,500 1 335 IMJS Indomobil Multi Jasa Tbk. --M-1105000000G211------------ 352 340 -12 -3.41 441 1,877,000 643,617,200 1 336 IMPC Impack Pratama Industri Tbk. XDU-2135000000C121------------ 3,460 3,460 0 0.00 506 3,927,900 13,404,168,000 2 337 INAF Indofarma Tbk. --U-1135000000F211------------ 1,030 1,010 -20 -1.94 161 215,200 217,468,500 1 338 INAI Indal Aluminium Industry Tbk. --U-2130000000B141------------ 322 322 0 0.00 8 4,700 1,513,400 2 339 INCF Indo Komoditi Korpora Tbk. --U-2100000000B153------------ 50 50 0 0.00 177 3,371,100 168,565,200 2 340 INCI Intanwijaya Internasional Tbk --U-1130000000B111------------ 645 645 0 0.00 126 267,800 172,192,500 1 341 INCO Vale Indonesia Tbk. --MO1XNCM26000B146------------ 6,750 6,400 -350 -5.19 16,727 84,939,600 540,723,225,000 1 342 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,975 7,125 150 2.15 7,184 18,142,900 128,044,297,500 1 343 INDO Royalindo Investa Wijaya Tbk. --U-2100000000H112------------ 95 96 1 1.05 3,709 7,923,000 752,356,500 2 344 INDR Indo-Rama Synthetics Tbk. --U-1135000000E413------------ 10,700 9,975 -725 -6.78 986 747,900 7,519,670,000 1 345 INDS Indospring Tbk. --U-1135000000E111------------ 2,170 2,230 60 2.76 5 600 1,315,000 1 346 INDX Tanah Laut Tbk --U-2130000000C232------------ 270 256 -14 -5.19 2,338 9,956,200 2,561,464,800 2 347 INDY Indika Energy Tbk. --M-1805000000A121------------ 2,610 2,540 -70 -2.68 3,501 11,958,500 30,484,978,000 1 348 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM10000B152------------ 7,775 7,750 -25 -0.32 2,707 4,981,700 38,265,430,000 1 349 INOV Inocycle Technology Group Tbk. --M-2100000000E413------------ 183 182 -1 -0.55 198 727,300 131,288,800 2 350 INPC Bank Artha Graha Internasional Tbk. --U-1105000000G111------------ 91 93 2 2.20 432 3,333,800 311,977,700 1 351 INPP Indonesian Paradise Property Tbk. --U-2105000000H111-----------X 376 386 10 2.66 21 17,600 6,208,800 2 352 INPS Indah Prakasa Sentosa Tbk. --U-2135000000A112---L-------X 1,075 1,045 -30 -2.79 5 500 531,500 2 353 INRU Toba Pulp Lestari Tbk. --U-2105000000B152------------ 615 600 -15 -2.44 11 31,500 19,207,000 2 354 INTA Intraco Penta Tbk. --U-2100000000C141-EDL--Q----X 74 74 0 0.00 0 0 0 2 355 INTD Inter Delta Tbk --U-2130000000B152------------ 232 228 -4 -1.72 28 21,300 4,854,600 2 356 INTP Indocement Tunggal Prakarsa Tbk. XDMO1SATM36000B121------------ 9,275 9,500 225 2.43 2,175 3,098,700 29,039,250,000 1 357 IPAC Era Graharealty Tbk. --U-3000000000H111------------ 109 116 7 6.42 15 4,000 436,200 3 358 IPCC Indonesia Kendaraan Terminal Tbk. --M-1130050000J113------------ 610 615 5 0.82 280 1,491,500 914,972,000 1 359 IPCM Jasa Armada Indonesia Tbk. --M-1135000000J113------------ 302 300 -2 -0.66 531 4,513,200 1,355,803,200 1 360 IPOL Indopoly Swakarsa Industry Tbk. XDU-1135000000B131------------ 160 160 0 0.00 70 597,600 95,353,800 1 361 IPPE Indo Pureco Pratama Tbk. --U-2130000000D232------------ 350 330 -20 -5.71 3,499 22,380,700 7,608,256,400 2 362 IPTV MNC Vision Networks Tbk. --U-1135400000E613------------ 116 116 0 0.00 2,071 36,611,700 4,210,556,800 1 363 IRRA Itama Ranoraya Tbk. --M-2135400000F112------------ 1,370 1,365 -5 -0.36 616 5,168,100 6,990,123,000 2 364 ISAT Indosat Tbk. --M-183MM21000J321------------ 6,600 6,625 25 0.38 2,791 3,232,800 21,190,192,500 1 365 ISSP Steel Pipe Industry of Indonesia Tbk. --M-183F000000B144------------ 292 292 0 0.00 801 4,149,300 1,210,667,800 1 366 ITIC Indonesian Tobacco Tbk. --U-2100000000D311------------ 270 270 0 0.00 108 207,200 55,561,600 2 367 ITMA Sumber Energi Andalan Tbk. --U-2130000000A132------------ 570 560 -10 -1.75 123 143,200 81,119,000 2 368 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 32,950 32,200 -750 -2.28 6,357 3,586,600 115,448,077,500 1 369 JAST Jasnita Telekomindo Tbk. --U-2130000000J311------------ 113 111 -2 -1.77 885 7,439,600 846,262,300 2 370 JAWA Jaya Agra Wattie Tbk. --U-1100000000D232------------ 144 138 -6 -4.17 266 1,536,600 217,926,300 1 371 JAYA Armada Berjaya Trans Tbk. --M-2130000000K211------------ 131 130 -1 -0.76 645 3,626,000 470,592,700 2 372 JECC Jembo Cable Company Tbk. --U-2130000000C131------------ 4,680 4,530 -150 -3.21 5 500 2,304,000 2 373 JGLE Graha Andrasentra Propertindo Tbk. --U-2135000000E514-----------X 50 50 0 0.00 1 100 5,000 2 374 JIHD Jakarta International Hotels & Development Tbk. --U-2130000000E512------------ 306 306 0 0.00 74 291,000 88,389,400 2 375 JKON Jaya Konstruksi Manggala Pratama Tbk. --M-1135000000J211------------ 82 81 -1 -1.22 515 12,337,300 1,000,817,300 1 376 JKSW Jakarta Kyoei Steel Works Tbk. --U-2100000000B121-E--S------X 60 60 0 0.00 0 0 0 2 377 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U-2130000000G413------------ 99 100 1 1.01 44 262,400 26,233,300 2 378 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M16000D231------------ 1,460 1,505 45 3.08 7,721 58,522,500 87,403,765,500 1 379 JRPT Jaya Real Property Tbk. --M-1135000000H111------------ 482 484 2 0.41 220 2,119,300 1,019,660,800 1 380 JSKY Sky Energy Indonesia Tbk. --U-1130000000A211---L-------- 63 63 0 0.00 350 3,079,300 191,997,100 1 381 JSMR Jasa Marga (Persero) Tbk. --M-182ULB6000J112------------ 3,670 3,660 -10 -0.27 1,637 3,078,300 11,210,136,000 1 382 JSPT Jakarta Setiabudi Internasional Tbk. --U-2135000000E512-----------X 775 760 -15 -1.94 1 100 76,000 2 383 JTPE Jasuindo Tiga Perkasa Tbk. --U-2135000000C221------------ 960 965 5 0.52 11 55,700 53,475,500 2 384 KAEF Kimia Farma Tbk. --M-1835RC0000F211------------ 1,380 1,375 -5 -0.36 400 611,400 842,939,500 1 385 KARW ICTSI Jasa Prima Tbk. --U-2130000000J113-E---------X 107 107 0 0.00 166 372,400 39,730,200 2 386 KAYU Darmi Bersaudara Tbk. --U-2130000000B151-----------X 50 50 0 0.00 11 561,700 28,085,000 2 387 KBAG Karya Bersama Anugerah Tbk. --U-2100000000H111------------ 50 50 0 0.00 59 400,100 20,005,000 2 388 KBLI KMI Wire & Cable Tbk. --M-1135000000C131------------ 316 324 8 2.53 181 704,400 225,323,200 1 389 KBLM Kabelindo Murni Tbk. --U-2130000000C131------------ 244 290 46 18.85 30,037 56,927,000 15,879,187,400 2 390 KBLV First Media Tbk. --U-2130000000J311------------ 292 272 -20 -6.85 12,311 96,105,400 30,143,838,000 2 391 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U-2100000000B152---LS--Y---X 50 50 0 0.00 0 0 0 2 392 KDSI Kedawung Setia Industrial Tbk. --U-2130000000B131------------ 1,100 1,130 30 2.73 58 47,800 53,009,000 2 393 KEEN Kencana Energi Lestari Tbk. --M-1135000000J411------------ 436 432 -4 -0.92 70 731,800 319,393,600 1 394 KEJU Mulia Boga Raya Tbk. --U-2135000000D221------------ 1,290 1,280 -10 -0.78 52 240,700 309,396,000 2 395 KIAS Keramika Indonesia Assosiasi Tbk. --U-2130000000C121-----------X 50 50 0 0.00 3 700 35,000 2 396 KICI Kedaung Indah Can Tbk --U-1130000000E213------------ 194 190 -4 -2.06 123 331,300 63,320,100 1 397 KIJA Kawasan Industri Jababeka Tbk. --U-1135000000H111------------ 165 165 0 0.00 68 276,300 45,439,100 1 398 KINO Kino Indonesia Tbk. CDM-1135000000D421------------ 3,110 2,900 -210 -6.75 772 1,588,000 4,651,540,000 1 399 KIOS Kioson Komersial Indonesia Tbk. --U-2130000000I111------------ 298 292 -6 -2.01 617 2,718,000 797,563,600 2 400 KJEN Krida Jaringan Nusantara Tbk. --U-2100000000K211-----------X 98 99 1 1.02 43 42,100 4,016,600 2 401 KKGI Resource Alam Indonesia Tbk. --M-1135000000A121------------ 535 520 -15 -2.80 953 4,615,500 2,373,173,000 1 402 KLBF Kalbe Farma Tbk. XDMO1XSAQ36000F211------------ 1,625 1,700 75 4.62 6,213 86,030,200 143,527,238,000 1 403 KMDS Kurniamitra Duta Sentosa Tbk. XDU-2130000000D112------------ 600 615 15 2.50 29 57,700 34,853,500 2 404 KMTR Kirana Megatara Tbk. --U-2105000000B153------------ 290 290 0 0.00 3 700 203,000 2 405 KOBX Kobexindo Tractors Tbk. CDU-1100000000C141------------ 460 464 4 0.87 1,219 4,158,600 1,917,486,000 1 406 KOIN Kokoh Inti Arebama Tbk --U-2130000000C121------------ 149 149 0 0.00 7 2,900 434,900 2 407 KONI Perdana Bangun Pusaka Tbk --U-2130000000C223------------ 1,655 1,610 -45 -2.72 33 8,400 13,449,000 2 408 KOPI Mitra Energi Persada Tbk. --U-2130000000A112------------ 565 550 -15 -2.65 6 6,200 3,436,000 2 409 KOTA DMS Propertindo Tbk. --U-1100000000H111------------ 50 50 0 0.00 16 218,700 10,935,000 1 410 KPAL Steadfast Marine Tbk. --U-2100000000C141---L---Y---X 50 50 0 0.00 0 0 0 2 411 KPAS Cottonindo Ariesta Tbk. --U-2130000000D421---L-------X 62 62 0 0.00 0 0 0 2 412 KPIG MNC Land Tbk. --M-2135400000E512------------ 88 87 -1 -1.14 785 18,023,500 1,579,560,200 2 413 KRAH Grand Kartech Tbk. --U-2100000000C143B--L---Y---X 436 436 0 0.00 0 0 0 2 414 KRAS Krakatau Steel (Persero) Tbk. --U-1105000000B144------------ 360 360 0 0.00 482 3,003,000 1,077,521,800 1 415 KREN Kresna Graha Investama Tbk. --U-1135000000I111------------ 50 50 0 0.00 25 123,900 6,195,000 1 416 KUAS Ace Oldfields Tbk. XDU-2100000000C121------------ 76 80 4 5.26 6,405 55,491,600 4,411,582,800 2 417 LABA Ladangbaja Murni Tbk. --U-2130000000C143------------ 148 145 -3 -2.03 510 4,761,200 700,468,700 2 418 LAND Trimitra Propertindo Tbk. --U-2130000000H111------------ 238 222 -16 -6.72 6,867 51,782,700 11,913,436,400 2 419 LAPD Leyand International Tbk. --U-2100000000J411-ED-S------X 50 50 0 0.00 0 0 0 2 420 LCGP Eureka Prima Jakarta Tbk. --U-2130000000H111---L-------X 114 114 0 0.00 0 0 0 2 421 LCKM LCK Global Kedaton Tbk. XDU-2130000000J321-----------X 296 280 -16 -5.41 2 300 84,000 2 422 LEAD Logindo Samudramakmur Tbk. --U-1100000000A112------------ 60 59 -1 -1.67 732 16,333,000 976,128,500 1 423 LFLO Imago Mulia Persada Tbk. --U-3000000000E211------------ 72 73 1 1.39 10 2,200 158,400 3 424 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U-1105000000G413------------ 5,900 5,900 0 0.00 0 0 0 1 425 LINK Link Net Tbk. --M-187C400000J311------------ 4,630 4,660 30 0.65 1,271 4,635,400 21,606,733,000 1 426 LION Lion Metal Works Tbk. --U-1130000000C223------------ 388 378 -10 -2.58 19 28,000 10,484,600 1 427 LMAS Limas Indonesia Makmur Tbk --U-2130000000I121---L-------- 50 50 0 0.00 8 43,600 2,180,000 2 428 LMPI Langgeng Makmur Industri Tbk. --U-2130000000E213------------ 169 169 0 0.00 10 4,300 723,400 2 429 LMSH Lionmesh Prima Tbk. --U-2130000000B144------------ 685 680 -5 -0.73 5 1,600 1,055,000 2 430 LPCK Lippo Cikarang Tbk --M-1105000000H111------------ 1,220 1,180 -40 -3.28 613 4,245,500 5,092,011,500 1 431 LPGI Lippo General Insurance Tbk. --U-1100000000G412------------ 9,300 9,300 0 0.00 0 0 0 1 432 LPIN Multi Prima Sejahtera Tbk XDM-2130000000E111------------ 454 448 -6 -1.32 210 392,900 177,337,600 2 433 LPKR Lippo Karawaci Tbk. --U-1835M01000H111------------ 109 109 0 0.00 821 15,603,100 1,711,932,300 1 434 LPLI Star Pacific Tbk --U-2100000000H111------------ 246 248 2 0.81 9 2,400 590,600 2 435 LPPF Matahari Department Store Tbk. --U-1835MB0000E731------------ 4,630 4,600 -30 -0.65 1,296 1,581,200 7,209,442,000 1 436 LPPS Lenox Pasifik Investama Tbk. --U-2100000000G512------------ 93 91 -2 -2.15 26 174,900 15,585,100 2 437 LRNA Eka Sari Lorena Transport Tbk. --U-2130000000K132------------ 200 195 -5 -2.50 5 2,900 566,300 2 438 LSIP PP London Sumatra Indonesia Tbk. --M-18GCM76000D232------------ 1,190 1,190 0 0.00 3,015 14,779,700 17,368,086,500 1 439 LTLS Lautan Luas Tbk. XDU-1135000000B111------------ 1,285 1,225 -60 -4.67 670 2,114,900 2,578,385,000 1 440 LUCK Sentral Mitra Informatika Tbk. --U-2130000000I221------------ 220 220 0 0.00 311 1,775,600 384,883,400 2 441 LUCY Lima Dua Lima Tiga Tbk. --U-3000000000E515------------ 105 105 0 0.00 441 18,915,900 1,985,773,600 3 442 MABA Marga Abhinaya Abadi Tbk. --U-2100000000E512--DL---Y---X 50 50 0 0.00 0 0 0 2 443 MAGP Multi Agro Gemilang Plantation Tbk. --U-2100000000D232---L---Y---X 50 50 0 0.00 0 0 0 2 444 MAIN Malindo Feedmill Tbk. --M-1135000000D231------------ 625 640 15 2.40 885 5,150,500 3,272,539,500 1 445 MAMI Mas Murni Indonesia Tbk --U-2100000000E512---L-------X 50 50 0 0.00 0 0 0 2 446 MAMIP Mas Murni Tbk (Saham Preferen) --U-2100000000E512---L-------X 600 600 0 0.00 0 0 0 2 447 MAPA Map Aktif Adiperkasa Tbk. --M-1135000000E741------------ 2,980 2,960 -20 -0.67 322 276,400 821,407,000 1 448 MAPB MAP Boga Adiperkasa Tbk. --U-2135000000E515------------ 1,585 1,585 0 0.00 0 0 0 2 449 MAPI Mitra Adiperkasa Tbk. --M-183CM40000E741------------ 895 900 5 0.56 3,067 13,599,300 12,194,307,500 1 450 MARI Mahaka Radio Integra Tbk. --U-2105000000E612------------ 163 154 -9 -5.52 662 6,351,900 994,960,100 2 451 MARK Mark Dynamics Indonesia Tbk. XDM-1135000000C143------------ 1,020 1,025 5 0.49 4,451 20,343,700 20,506,323,000 1 452 MASA Multistrada Arah Sarana Tbk. --U-1135000000E112------------ 3,460 3,500 40 1.16 13 10,600 36,697,000 1 453 MASB Bank Multiarta Sentosa Tbk. --U-2105000000G111------------ 3,510 3,510 0 0.00 0 0 0 2 454 MAYA Bank Mayapada Internasional Tbk. --U-1105000000G111------------ 575 575 0 0.00 82 190,100 108,474,000 1 455 MBAP Mitrabara Adiperdana Tbk. XDU-2135000000A121------------ 6,625 6,500 -125 -1.89 631 340,500 2,228,397,500 2 456 MBSS Mitrabahtera Segara Sejati Tbk. --M-1135000000A122------------ 975 1,005 30 3.08 401 762,200 769,371,500 1 457 MBTO Martina Berto Tbk. --U-1130000000D421------------ 112 113 1 0.89 16 13,700 1,549,000 1 458 MCAS M Cash Integrasi Tbk. --U-2135000000I111------------ 12,675 12,675 0 0.00 388 263,700 3,337,417,500 2 459 MCOL Prima Andalan Mandiri Tbk. --M-1135000000A121------------ 7,300 7,200 -100 -1.37 546 1,119,700 8,031,160,000 1 460 MCOR Bank China Construction Bank Indonesia Tbk. --M-1155000000G111------------ 90 90 0 0.00 216 5,926,400 537,722,500 1 461 MDIA Intermedia Capital Tbk. --U-2135000000E612---L-------X 50 50 0 0.00 3 10,200 510,000 2 462 MDKA Merdeka Copper Gold Tbk. --UO1U8D501000B143------------ 4,490 4,440 -50 -1.11 12,228 93,922,800 417,323,182,000 1 463 MDKI Emdeki Utama Tbk. CDU-1130000000B111------------ 206 206 0 0.00 171 722,600 148,303,400 1 464 MDLN Modernland Realty Tbk. --U-1135000000H111------------ 113 106 -7 -6.19 7,454 132,027,200 14,985,435,100 1 465 MDRN Modern Internasional Tbk. --U-2100000000C223-E---------X 50 50 0 0.00 1 400 20,000 2 466 MEDC Medco Energi Internasional Tbk. --UO1H0M960000A111------------ 655 650 -5 -0.76 4,579 71,062,000 45,333,669,000 1 467 MEGA Bank Mega Tbk. --U-1150000000G111------------ 5,400 5,425 25 0.46 22 4,500 23,992,500 1 468 MERK Merck Tbk. XDU-2135000000F211------------ 3,950 3,950 0 0.00 57 78,200 307,759,000 2 469 META Nusantara Infrastructure Tbk. --M-1135000000J112------------ 114 116 2 1.75 114 1,857,500 213,684,300 1 470 MFIN Mandala Multifinance Tbk. --U-2105000000G211------------ 1,460 1,450 -10 -0.68 22 20,800 30,018,000 2 471 MFMI Multifiling Mitra Indonesia Tbk. --U-2100000000C224------------ 780 730 -50 -6.41 31 12,800 9,427,000 2 472 MGLV Panca Anugrah Wisesa Tbk. --U-3000000000E211------------ 179 173 -6 -3.35 20 43,000 7,296,400 3 473 MGNA Magna Investama Mandiri Tbk. --U-2100000000G512-E--S------X 50 50 0 0.00 0 0 0 2 474 MGRO Mahkota Group Tbk. XDU-1105000000D232------------ 890 885 -5 -0.56 219 3,005,200 2,662,642,500 1 475 MICE Multi Indocitra Tbk. --U-2130000000E213------------ 400 402 2 0.50 37 75,000 29,870,600 2 476 MIDI Midi Utama Indonesia Tbk. XDU-2135000000D113------------ 2,270 2,260 -10 -0.44 3 600 1,356,000 2 477 MIKA Mitra Keluarga Karyasehat Tbk. --MO1SK5MD0000F121------------ 2,780 2,750 -30 -1.08 951 8,866,700 24,432,305,000 1 478 MINA Sanurhasta Mitra Tbk. --U-2130000000E512-----------X 50 50 0 0.00 1 100 5,000 2 479 MIRA Mitra International Resources Tbk. --U-2130000000K211-----------X 50 50 0 0.00 0 0 0 2 480 MITI Mitra Investindo Tbk. XDU-2130000000A111------------ 160 162 2 1.25 498 2,151,800 348,228,200 2 481 MKNT Mitra Komunikasi Nusantara Tbk. --U-2130000000E711-----------X 50 50 0 0.00 1,931 4,934,600 246,730,000 2 482 MKPI Metropolitan Kentjana Tbk. --U-2135000000H111-----------X 22,750 22,850 100 0.44 7 27,500 626,235,000 2 483 MLBI Multi Bintang Indonesia Tbk. --U-1105000000D211------------ 9,675 9,650 -25 -0.26 30 17,400 168,365,000 1 484 MLIA Mulia Industrindo Tbk --U-2135000000C121------------ 2,910 2,760 -150 -5.15 1,707 9,690,500 27,144,319,000 2 485 MLPL Multipolar Tbk. --M-1135400000C311------------ 159 155 -4 -2.52 1,415 17,910,700 2,799,020,100 1 486 MLPT Multipolar Technology Tbk. --U-1135000000I121------------ 2,940 2,910 -30 -1.02 30 39,100 113,885,000 1 487 MMLP Mega Manunggal Property Tbk. --M-2835000000H111------------ 464 454 -10 -2.16 338 2,493,000 1,144,718,000 2 488 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 995 985 -10 -1.01 1,913 17,225,600 17,128,289,000 1 489 MOLI Madusari Murni Indah Tbk. --U-2105000000B111------------ 270 280 10 3.70 31 195,900 54,468,800 2 490 MPMX Mitra Pinasthika Mustika Tbk. XDM-1875200000E745------------ 935 930 -5 -0.53 2,345 7,216,800 6,767,205,000 1 491 MPOW Megapower Makmur Tbk. --U-2130000000J411------------ 99 104 5 5.05 2,273 12,096,500 1,225,694,300 2 492 MPPA Matahari Putra Prima Tbk. --U-1135000000D113------------ 202 202 0 0.00 2,567 29,438,400 5,934,251,100 1 493 MPRO Maha Properti Indonesia Tbk. --U-2105000000H111------------ 720 700 -20 -2.78 13 1,900 1,392,500 2 494 MRAT Mustika Ratu Tbk. --M-1130000000D421------------ 266 248 -18 -6.77 85 326,600 80,996,800 1 495 MREI Maskapai Reasuransi Indonesia Tbk. --U-2105000000G414------------ 3,100 3,100 0 0.00 17 2,200 6,881,000 2 496 MSIN MNC Digital Entertainment Tbk. --U-1135000000E621------------ 5,000 4,950 -50 -1.00 360 173,500 860,604,000 1 497 MSKY MNC Sky Vision Tbk. --U-1130000000E613------------ 304 304 0 0.00 310 775,000 238,563,000 1 498 MTDL Metrodata Electronics Tbk. XDM-1835000000I221------------ 585 570 -15 -2.56 3,158 30,102,600 17,148,143,500 1 499 MTEL Dayamitra Telekomunikasi Tbk. --M-1130000000J321------------ 710 705 -5 -0.70 969 11,096,200 7,788,587,500 1 500 MTFN Capitalinc Investment Tbk. --U-2135000000A112-E---------X 50 50 0 0.00 0 0 0 2 501 MTLA Metropolitan Land Tbk. --U-1135000000H111------------ 364 362 -2 -0.55 95 213,400 76,089,600 1 502 MTMH Murni Sadar Tbk. --U-1130000000F121------------ 2,620 2,640 20 0.76 566 8,473,700 22,326,728,000 1 503 MTPS Meta Epsi Tbk. --U-2130000000J211----S------X 50 52 2 4.00 85 802,900 41,131,900 2 504 MTRA Mitra Pemuda Tbk. --U-2100000000J211---L---Y---X 244 244 0 0.00 0 0 0 2 505 MTSM Metro Realty Tbk. --U-2130000000H111------------ 206 208 2 0.97 14 23,200 4,785,800 2 506 MTWI Malacca Trust Wuwungan Insurance Tbk. --U-2100000000G412------------ 160 167 7 4.38 6,538 26,465,500 4,340,310,800 2 507 MYOH Samindo Resources Tbk. XDU-1135000000A132------------ 1,600 1,565 -35 -2.19 30 30,200 47,300,000 1 508 MYOR Mayora Indah Tbk. --M-187RM30000D222------------ 1,930 1,950 20 1.04 5,841 14,938,100 28,972,692,000 1 509 MYRX Hanson International Tbk. --U-2105000000H111B--L---Y---X 50 50 0 0.00 0 0 0 2 510 MYRXP Saham Seri B Hanson International Tbk. --U-2100000000H111B--L---Y---X 50 50 0 0.00 0 0 0 2 511 MYTX Asia Pacific Investama Tbk. --U-2100000000E413-E---------X 52 53 1 1.92 9 40,600 2,151,800 2 512 NANO Nanotech Indonesia Global Tbk. --U-3000000000D421------------ 51 50 -1 -1.96 284 3,350,800 167,590,000 3 513 NASA Andalan Perkasa Abadi Tbk. --U-2130000000E512------------ 50 50 0 0.00 2 2,000 100,000 2 514 NASI Wahana Inti Makmur Tbk. --U-2130000000D222------------ 254 238 -16 -6.30 4,203 31,357,000 7,574,043,800 2 515 NATO Surya Permata Andalan Tbk. --U-2105000000E512------------ 560 565 5 0.89 1,920 315,079,200 172,927,010,000 2 516 NELY Pelayaran Nelly Dwi Putri Tbk. XDU-2130000000K211------------ 338 318 -20 -5.92 1,877 4,776,500 1,596,475,600 2 517 NETV Net Visi Media Tbk. --U-2100000000E612------------ 322 310 -12 -3.73 2,184 12,577,700 3,939,925,200 2 518 NFCX NFC Indonesia Tbk. --U-2135000000I111------------ 7,500 7,425 -75 -1.00 57 53,100 395,077,500 2 519 NICK Charnic Capital Tbk. --U-2100000000G512------------ 464 535 71 15.30 219 187,600 88,048,000 2 520 NICL PAM Mineral Tbk. --U-2130000000B146------------ 111 104 -7 -6.31 4,571 106,381,200 11,194,057,900 2 521 NIKL Pelat Timah Nusantara Tbk. --U-1135000000B146------------ 895 895 0 0.00 86 113,000 101,385,000 1 522 NIPS Nipress Tbk. --U-2100000000E111---L---Y---X 282 282 0 0.00 0 0 0 2 523 NIRO City Retail Developments Tbk. --U-2135000000H111---L-------- 148 147 -1 -0.68 3 400 58,700 2 524 NISP Bank OCBC NISP Tbk. --M-1155000000G111------------ 640 630 -10 -1.56 314 6,375,700 4,055,159,500 1 525 NOBU Bank Nationalnobu Tbk. --M-1105000000G111------------ 555 555 0 0.00 135 483,900 269,160,500 1 526 NPGF Nusa Palapa Gemilang Tbk. --M-1130000000B112------------ 66 64 -2 -3.03 1,214 19,226,400 1,242,487,200 1 527 NRCA Nusa Raya Cipta Tbk. XDU-1130000000J211------------ 288 296 8 2.78 240 1,198,500 351,673,000 1 528 NTBK Nusatama Berkah Tbk. --U-2130000000C141------------ 50 50 0 0.00 222 2,859,400 142,970,000 2 529 NUSA Sinergi Megah Internusa Tbk. --U-2100000000E512---L---Y---X 50 50 0 0.00 0 0 0 2 530 NZIA Nusantara Almazia Tbk. --U-1130000000H111------------ 134 136 2 1.49 207 436,100 60,298,000 1 531 OASA Protech Mitra Perkasa Tbk. --U-2100000000J321------------ 665 660 -5 -0.75 193 560,300 366,203,000 2 532 OBMD OBM Drilchem Tbk. --U-2130000000B113------------ 178 166 -12 -6.74 1,736 20,532,700 3,450,396,900 2 533 OCAP Onix Capital Tbk. --U-2100000000G511-ED-S------X 159 159 0 0.00 0 0 0 2 534 OILS Indo Oil Perkasa Tbk. XDU-2130000000D232------------ 210 208 -2 -0.95 166 959,700 200,028,400 2 535 OKAS Ancora Indonesia Resources Tbk. --U-2100000000B111-E---------X 52 52 0 0.00 52 683,000 35,572,200 2 536 OLIV Oscar Mitra Sukses Sejahtera Tbk. --U-3000000000E211------------ 101 101 0 0.00 156 1,087,400 109,936,500 3 537 OMRE Indonesia Prima Property Tbk --U-2135000000H111-----------X 540 525 -15 -2.78 8 2,200 1,157,000 2 538 OPMS Optima Prima Metal Sinergi Tbk. --U-2130000000B144------------ 111 111 0 0.00 136 2,398,200 262,372,300 2 539 PADI Minna Padi Investama Sekuritas Tbk. --U-1100000000G312-----------X 50 50 0 0.00 1 100 5,000 1 540 PALM Provident Agro Tbk. --U-2135000000D232----S------X 705 675 -30 -4.26 1,216 4,541,200 3,083,861,000 2 541 PAMG Bima Sakti Pertiwi Tbk. --U-1130000000H111------------ 81 98 17 20.99 8,303 73,068,300 7,091,891,300 1 542 PANI Pratama Abadi Nusa Industri Tbk. --U-2130000000D222------------ 5,050 5,025 -25 -0.50 138 77,600 395,474,500 2 543 PANR Panorama Sentrawisata Tbk. --U-1130000000E513------------ 228 226 -2 -0.88 507 2,617,300 602,733,400 1 544 PANS Panin Sekuritas Tbk. --U-1100000000G312------------ 1,500 1,490 -10 -0.67 87 101,100 150,793,500 1 545 PBID Panca Budi Idaman Tbk. --M-1135000000B131------------ 1,650 1,660 10 0.61 82 349,600 577,151,500 1 546 PBRX Pan Brothers Tbk. --M-1100000000E411------------ 149 149 0 0.00 409 3,066,100 455,362,600 1 547 PBSA Paramita Bangun Sarana Tbk. CAU-1135000000J211------------ 350 326 -24 -6.86 148 309,100 101,253,400 1 548 PCAR Prima Cakrawala Abadi Tbk. --U-2130000000D112------------ 145 142 -3 -2.07 22 14,100 2,006,500 2 549 PDES Destinasi Tirta Nusantara Tbk --U-2100000000E513------------ 204 206 2 0.98 411 2,077,700 426,479,000 2 550 PEGE Panca Global Kapital Tbk. --U-2105000000G511------------ 960 910 -50 -5.21 24 225,000 205,683,500 2 551 PEHA Phapros Tbk. XDU-1130000000F211------------ 980 995 15 1.53 28 23,700 23,276,000 1 552 PGAS Perusahaan Gas Negara Tbk. XDMO1XN9VF6000A112------------ 1,765 1,725 -40 -2.27 16,502 130,507,000 224,006,814,000 1 553 PGJO Tourindo Guide Indonesia Tbk. --U-3000000000I111------------ 73 74 1 1.37 64 221,000 16,023,400 3 554 PGLI Pembangunan Graha Lestari Indah Tbk. --U-2130000000E512------------ 216 214 -2 -0.93 13 6,900 1,475,400 2 555 PGUN Pradiksi Gunatama Tbk. --U-1105000000D232------------ 695 695 0 0.00 3 6,200 4,338,500 1 556 PICO Pelangi Indah Canindo Tbk --U-2100000000B131---L-------- 94 93 -1 -1.06 332 995,900 89,977,400 2 557 PJAA Pembangunan Jaya Ancol Tbk. --U-1130000000E514------------ 580 580 0 0.00 25 10,700 6,189,000 1 558 PKPK Perdana Karya Perkasa Tbk --U-2130000000A132------------ 180 180 0 0.00 266 3,751,300 676,395,800 2 559 PLAN Planet Properindo Jaya Tbk. --U-3000000000E512------------ 37 37 0 0.00 49 639,100 23,669,300 3 560 PLAS Polaris Investama Tbk --U-2100000000G511---L---Y---X 50 50 0 0.00 0 0 0 2 561 PLIN Plaza Indonesia Realty Tbk. --U-1135000000H111------------ 2,110 2,150 40 1.90 4 400 858,000 1 562 PMJS Putra Mandiri Jembar Tbk. --U-2135000000E745------------ 195 199 4 2.05 163 566,400 112,629,500 2 563 PMMP Panca Mitra Multiperdana Tbk. --M-1805000000D222------------ 398 396 -2 -0.50 681 11,166,600 4,388,423,800 1 564 PNBN Bank Pan Indonesia Tbk --M-115F100000G111------------ 1,705 1,590 -115 -6.74 1,803 48,404,900 77,265,443,000 1 565 PNBS Bank Panin Dubai Syariah Tbk. --U-1135000000G111------------ 83 78 -5 -6.02 5,805 167,343,400 13,249,034,200 1 566 PNGO Pinago Utama Tbk. --U-2105000000B153------------ 1,335 1,330 -5 -0.37 5 500 669,500 2 567 PNIN Paninvest Tbk. --U-1105000000G412------------ 860 800 -60 -6.98 1,056 10,978,000 8,824,630,000 1 568 PNLF Panin Financial Tbk. --M-1105000000G413------------ 392 384 -8 -2.04 4,893 339,845,100 129,589,158,200 1 569 PNSE Pudjiadi & Sons Tbk. --U-2130000000E512-----------X 520 520 0 0.00 0 0 0 2 570 POLA Pool Advista Finance Tbk. --U-2100000000G211------------ 106 103 -3 -2.83 982 7,571,800 809,181,200 2 571 POLI Pollux Hotels Group Tbk. --U-2105000000H111---L-------- 1,045 1,040 -5 -0.48 24 42,800 43,774,500 2 572 POLL Pollux Properties Indonesia Tbk. --U-2135000000H111---L-------- 428 416 -12 -2.80 169 303,600 127,002,400 2 573 POLU Golden Flower Tbk. --U-2130000000E411---L-------- 535 540 5 0.93 150 105,600 60,338,500 2 574 POLY Asia Pacific Fibers Tbk --U-2100000000E413-E---------X 55 56 1 1.82 95 612,100 34,027,100 2 575 POOL Pool Advista Indonesia Tbk. --U-2100000000G511---L-------X 50 50 0 0.00 0 0 0 2 576 PORT Nusantara Pelabuhan Handal Tbk. --U-2135000000J113------------ 555 555 0 0.00 0 0 0 2 577 POSA Bliss Properti Indonesia Tbk. --U-2100000000H111-E---------X 50 50 0 0.00 0 0 0 2 578 POWR Cikarang Listrindo Tbk. --M-11G5006000J411------------ 720 725 5 0.69 1,202 7,585,500 5,448,404,000 1 579 PPGL Prima Globalindo Logistik Tbk. XDU-3000000000K211------------ 148 145 -3 -2.03 185 729,800 106,628,000 3 580 PPRE PP Presisi Tbk. --M-1135056000J211------------ 154 157 3 1.95 589 7,657,100 1,206,052,500 1 581 PPRO PP Properti Tbk. --U-1135006000H111------------ 50 50 0 0.00 98 477,100 23,855,000 1 582 PRAS Prima Alloy Steel Universal Tbk. --M-1100000000E111------------ 218 214 -4 -1.83 26 269,200 57,304,400 1 583 PRDA Prodia Widyahusada Tbk. --M-1835100000F121------------ 6,300 6,225 -75 -1.19 210 92,400 574,705,000 1 584 PRIM Royal Prima Tbk. --U-2135000000F121------------ 250 248 -2 -0.80 100 330,900 82,615,800 2 585 PSAB J Resources Asia Pasifik Tbk. --U-2135000000B143------------ 120 120 0 0.00 159 2,066,700 247,432,700 2 586 PSDN Prasidha Aneka Niaga Tbk --U-2100000000D222------------ 121 122 1 0.83 52 642,700 77,576,800 2 587 PSGO Palma Serasih Tbk. --U-2105000000D232------------ 176 174 -2 -1.14 516 5,231,900 906,427,600 2 588 PSKT Red Planet Indonesia Tbk. --U-2130000000E512------------ 59 57 -2 -3.39 850 23,218,900 1,341,570,800 2 589 PSSI Pelita Samudera Shipping Tbk. XDM-1135000000A122------------ 655 610 -45 -6.87 2,324 7,513,200 4,657,460,500 1 590 PTBA Bukit Asam Tbk. XDMO1XDPXL0000A121------------ 4,120 4,090 -30 -0.73 12,286 64,292,400 261,504,169,000 1 591 PTDU Djasa Ubersakti Tbk. --U-2130000000J211------------ 107 120 13 12.15 24,865 334,513,500 38,941,153,500 2 592 PTIS Indo Straits Tbk. --U-1100000000A122------------ 183 182 -1 -0.55 20 22,500 4,118,900 1 593 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 905 950 45 4.97 4,378 42,080,000 39,383,295,000 1 594 PTPW Pratama Widya Tbk. --U-2130000000J211------------ 905 920 15 1.66 426 514,300 470,824,500 2 595 PTRO Petrosea Tbk. --M-1135000000A132------------ 2,850 2,850 0 0.00 228 376,800 1,076,288,000 1 596 PTSN Sat Nusapersada Tbk --M-1135000000I211------------ 196 198 2 1.02 112 383,200 75,358,900 1 597 PTSP Pioneerindo Gourmet International Tbk. --U-2135000000E515------------ 3,250 3,340 90 2.77 1 100 334,000 2 598 PUDP Pudjiadi Prestige Tbk. --U-1100000000H111------------ 296 318 22 7.43 38 103,500 31,292,800 1 599 PURA Putra Rajawali Kencana Tbk. --U-2130000000K211------------ 50 50 0 0.00 20 43,900 2,195,000 2 600 PURE Trinitan Metals and Minerals Tbk. --U-1100000000B146---L-------- 50 50 0 0.00 59 348,300 17,415,000 1 601 PURI Puri Global Sukses Tbk. --U-2130000000H111------------ 392 392 0 0.00 30 254,600 97,547,400 2 602 PWON Pakuwon Jati Tbk. --M-1M3EMH0000H111------------ 490 498 8 1.63 1,899 19,475,300 9,598,917,000 1 603 PYFA Pyridam Farma Tbk --U-2100000000F211------------ 1,035 1,030 -5 -0.48 23 58,000 59,814,000 2 604 PZZA Sarimelati Kencana Tbk. XDU-1135000000E515------------ 580 580 0 0.00 89 123,800 71,686,000 1 605 RAJA Rukun Raharja Tbk. --M-1130000000A112------------ 388 370 -18 -4.64 6,914 68,683,500 25,399,476,400 1 606 RALS Ramayana Lestari Sentosa Tbk. XDM-1835406000E731------------ 590 590 0 0.00 617 9,376,300 5,524,528,000 1 607 RANC Supra Boga Lestari Tbk. --U-2135000000D113------------ 1,360 1,320 -40 -2.94 14 5,300 7,055,500 2 608 RBMS Ristia Bintang Mahkotasejati Tbk. --U-1130000000H111------------ 55 56 1 1.82 7,664 129,876,400 7,838,556,000 1 609 RDTX Roda Vivatex Tbk XDU-1135000000H111------------ 7,950 7,500 -450 -5.66 5 1,500 11,340,000 1 610 REAL Repower Asia Indonesia Tbk. --U-2130000000H111------------ 50 50 0 0.00 40 35,000 1,750,000 2 611 RELI Reliance Sekuritas Indonesia Tbk. --U-1100000000G312-----------X 660 660 0 0.00 0 0 0 1 612 RICY Ricky Putra Globalindo Tbk --U-1100000000E411------------ 75 80 5 6.67 23,728 145,962,200 12,266,730,400 1 613 RIGS Rig Tenders Indonesia Tbk. --U-2130000000A122------------ 715 890 175 24.48 8,326 36,156,100 30,168,382,000 2 614 RIMO Rimo International Lestari Tbk --U-2105000000H111---L---Y---X 50 50 0 0.00 0 0 0 2 615 RISE Jaya Sukses Makmur Sentosa Tbk. --U-2135000000E512------------ 670 705 35 5.22 543 3,522,700 2,392,723,000 2 616 RMBA Bentoel Internasional Investama Tbk. --U-1105000000D311-----------X 306 306 0 0.00 0 0 0 1 617 RMKE RMK Energy Tbk. --M-1135000000A122------------ 585 630 45 7.69 3,360 37,851,100 23,106,740,000 1 618 ROCK Rockfields Properti Indonesia Tbk. --U-2130000000H111---L-------X 505 484 -21 -4.16 11 10,800 5,762,000 2 619 RODA Pikko Land Development Tbk. --U-2135000000H111------------ 89 88 -1 -1.12 274 2,095,500 186,576,900 2 620 RONY Aesler Grup Internasional Tbk. --U-2130000000J211---L-------- 800 800 0 0.00 0 0 0 2 621 ROTI Nippon Indosari Corpindo Tbk. --M-1135000000D222------------ 1,285 1,285 0 0.00 59 128,200 164,807,000 1 622 RSGK Kedoya Adyaraya Tbk. XDU-1135000000F121------------ 1,320 1,305 -15 -1.14 39 23,400 30,316,500 1 623 RUIS Radiant Utama Interinsco Tbk. --U-2100000000A132------------ 212 198 -14 -6.60 857 3,972,700 805,946,000 2 624 RUNS Global Sukses Solusi Tbk. --U-3000000000I131------------ 218 216 -2 -0.92 145 265,900 58,736,200 3 625 SAFE Steady Safe Tbk --U-2100000000K132-E---------X 218 218 0 0.00 1,071 1,025,800 222,915,000 2 626 SAME Sarana Meditama Metropolitan Tbk. --U-2135000000F121------------ 394 396 2 0.51 383 4,817,400 1,907,442,200 2 627 SAMF Saraswanti Anugerah Makmur Tbk. CDU-1135000000B112------------ 490 488 -2 -0.41 668 1,625,300 796,352,200 1 628 SAPX Satria Antaran Prima Tbk. --U-2135000000K211------------ 1,160 1,085 -75 -6.47 37 10,100 11,081,500 2 629 SATU Kota Satu Properti Tbk. --U-2100000000H111------------ 109 111 2 1.83 1,749 7,037,200 777,721,000 2 630 SBAT Sejahtera Bintang Abadi Textile Tbk. --U-2100000000E413-----------X 50 50 0 0.00 2,027 3,113,000 155,650,000 2 631 SBMA Surya Biru Murni Acetylene Tbk. --U-2130000000B111------------ 145 142 -3 -2.07 712 4,368,600 621,280,300 2 632 SCCO Supreme Cable Manufacturing & Commerce Tbk. XDU-1135000000C131------------ 9,900 9,900 0 0.00 2 300 2,970,000 1 633 SCMA Surya Citra Media Tbk. --M-1835MD2000E612------------ 230 228 -2 -0.87 7,730 159,778,700 36,971,045,600 1 634 SCNP Selaras Citra Nusantara Perkasa Tbk. --U-2130000000E212------------ 218 218 0 0.00 16 12,000 2,601,800 2 635 SCPI Organon Pharma Indonesia Tbk. --U-2130000000F211-----------X 29,000 29,000 0 0.00 0 0 0 2 636 SDMU Sidomulyo Selaras Tbk. --U-2100000000K211------------ 96 94 -2 -2.08 1,665 14,216,500 1,365,323,900 2 637 SDPC Millennium Pharmacon International Tbk. --U-1130000000D111------------ 139 135 -4 -2.88 165 475,000 63,560,300 1 638 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU-1155000000G111------------ 575 580 5 0.87 83 204,000 117,592,000 1 639 SEMA Semacom Integrated Tbk. --M-2130000000A211------------ 228 226 -2 -0.88 198 1,305,200 294,937,200 2 640 SFAN Surya Fajar Capital Tbk. --U-2105000000G511------------ 1,525 1,525 0 0.00 159 654,200 994,523,500 2 641 SGER Sumber Global Energy Tbk. --U-2135000000A122------------ 2,610 2,730 120 4.60 4,662 11,562,600 30,758,184,000 2 642 SGRO Sampoerna Agro Tbk. XDU-113F000000D232------------ 2,090 2,080 -10 -0.48 165 87,900 181,569,000 1 643 SHID Hotel Sahid Jaya International Tbk. --U-2135000000E512------------ 2,200 2,190 -10 -0.45 390 726,400 1,597,866,000 2 644 SHIP Sillo Maritime Perdana Tbk. --M-1135000000A112------------ 1,235 1,255 20 1.62 1,446 9,678,600 12,181,059,000 1 645 SICO Sigma Energy Compressindo Tbk. --U-2130000000A132------------ 186 176 -10 -5.38 54,444 215,847,900 40,266,239,200 2 646 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M-18GEMN6000F211------------ 975 985 10 1.03 4,327 24,216,400 23,792,275,500 1 647 SILO Siloam International Hospitals Tbk. XDM-1135000000F121------------ 1,025 1,030 5 0.49 412 593,700 611,466,000 1 648 SIMA Siwani Makmur Tbk --U-2100000000B131-E-L---Y---X 50 50 0 0.00 0 0 0 2 649 SIMP Salim Ivomas Pratama Tbk. --M-1135000000D232------------ 480 478 -2 -0.42 570 3,140,300 1,494,762,200 1 650 SINI Singaraja Putra Tbk. --U-2130000000C121------------ 256 250 -6 -2.34 81 23,700 6,234,800 2 651 SIPD Sreeya Sewu Indonesia Tbk. --U-2135000000D231------------ 1,425 1,420 -5 -0.35 5 1,800 2,560,000 2 652 SKBM Sekar Bumi Tbk. --U-2130000000D222------------ 370 370 0 0.00 7 3,200 1,184,000 2 653 SKLT Sekar Laut Tbk. --U-2135000000D222------------ 1,990 1,910 -80 -4.02 3 400 780,000 2 654 SKRN Superkrane Mitra Utama Tbk. --M-2105000000C141------------ 1,235 1,225 -10 -0.81 679 1,093,500 1,335,946,500 2 655 SKYB Northcliff Citranusa Indonesia Tbk. --U-2100000000I131---L---Y---X 51 51 0 0.00 0 0 0 2 656 SLIS Gaya Abadi Sempurna Tbk. --U-2135000000E742------------ 304 284 -20 -6.58 2,835 41,489,500 11,796,798,800 2 657 SMAR Smart Tbk. XDU-2105000000D232------------ 4,640 4,620 -20 -0.43 110 140,800 634,960,000 2 658 SMBR Semen Baturaja (Persero) Tbk. --M-1835D56000B121------------ 494 505 11 2.23 655 3,310,400 1,648,629,500 1 659 SMCB Solusi Bangun Indonesia Tbk. --U-1135000000B121------------ 1,575 1,580 5 0.32 164 437,800 688,118,000 1 660 SMDM Suryamas Dutamakmur Tbk. --U-2130000000H111------------ 192 189 -3 -1.56 61 143,000 26,589,500 2 661 SMDR Samudera Indonesia Tbk. --M-1135000000K211------------ 3,190 2,970 -220 -6.90 9,722 24,753,900 74,268,149,000 1 662 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 7,150 7,300 150 2.10 5,646 13,630,300 98,475,862,500 1 663 SMKL Satyamitra Kemas Lestari Tbk. --U-1135000000B131------------ 386 378 -8 -2.07 368 1,477,200 560,105,200 1 664 SMKM Sumber Mas Konstruksi Tbk. --U-3000000000J211------------ 197 196 -1 -0.51 251 846,200 162,973,400 3 665 SMMA Sinarmas Multiartha Tbk. --U-1100000000G511------------ 12,100 12,100 0 0.00 0 0 0 1 666 SMMT Golden Eagle Energy Tbk. --U-2135000000A121------------ 905 865 -40 -4.42 1,688 5,891,700 5,109,106,000 2 667 SMRA Summarecon Agung Tbk. --M-183PM00000H111------------ 585 585 0 0.00 1,431 23,278,800 13,592,136,000 1 668 SMRU SMR Utama Tbk. --U-2100000000A132---L-------X 50 50 0 0.00 0 0 0 2 669 SMSM Selamat Sempurna Tbk. --M-1135000000E111------------ 1,380 1,415 35 2.54 689 1,118,600 1,590,484,000 1 670 SNLK Sunter Lakeside Hotel Tbk. --U-2130000000E512------------ 1,315 1,300 -15 -1.14 2,972 9,542,000 12,477,465,000 2 671 SOCI Soechi Lines Tbk. --M-1135000000A112------------ 190 187 -3 -1.58 626 3,874,200 725,007,200 1 672 SOFA Boston Furniture Industries Tbk. --U-3000000000E211------------ 31 31 0 0.00 75 728,300 21,959,000 3 673 SOHO Soho Global Health Tbk. --U-1135000000F211------------ 5,900 6,000 100 1.69 8 2,000 11,950,000 1 674 SONA Sona Topas Tourism Industry Tbk. --U-1105000000E731-----------X 3,900 3,900 0 0.00 0 0 0 1 675 SOSS Shield On Service Tbk. --U-2130000000C231------------ 404 376 -28 -6.93 85 317,900 122,654,400 2 676 SOTS Satria Mega Kencana Tbk. --U-2130000000E512---L-------- 288 306 18 6.25 115 51,400 14,312,400 2 677 SPMA Suparma Tbk. XBM-1135000000B131------------ 660 640 -20 -3.03 296 1,418,300 905,377,500 1 678 SPTO Surya Pertiwi Tbk. --M-1135000000C121------------ 605 580 -25 -4.13 282 683,900 393,010,000 1 679 SQMI Wilton Makmur Indonesia Tbk. --U-2100000000B143------------ 66 66 0 0.00 499 5,628,800 369,215,700 2 680 SRAJ Sejahteraraya Anugrahjaya Tbk. --U-1135000000F121------------ 184 182 -2 -1.09 97 337,800 60,159,700 1 681 SRIL Sri Rejeki Isman Tbk. --U-2105000000E413-E---------X 146 146 0 0.00 0 0 0 2 682 SRSN Indo Acidatama Tbk --U-1100000000B111------------ 52 52 0 0.00 144 1,417,700 72,710,000 1 683 SRTG Saratoga Investama Sedaya Tbk. --M-180C9G0000G512------------ 2,770 2,670 -100 -3.61 4,786 13,164,800 35,475,339,000 1 684 SSIA Surya Semesta Internusa Tbk. --M-1835400000J211------------ 358 366 8 2.23 267 2,159,700 764,972,800 1 685 SSMS Sawit Sumbermas Sarana Tbk. XDM-1815100000D232------------ 1,090 1,055 -35 -3.21 801 6,023,400 6,333,690,500 1 686 SSTM Sunson Textile Manufacture Tbk --U-2130000000E413-----------X 735 735 0 0.00 0 0 0 2 687 STAA Sumber Tani Agung Resources Tbk. --U-1130000000D232------------ 1,270 1,270 0 0.00 709 9,610,100 12,092,122,000 1 688 STAR Buana Artha Anugerah Tbk. --U-1100000000G511------------ 134 133 -1 -0.75 2 300 39,500 1 689 STTP Siantar Top Tbk. --U-2135000000D222------------ 8,300 8,400 100 1.20 2 200 1,670,000 2 690 SUGI Sugih Energy Tbk. --U-2105000000A111---L---Y---X 50 50 0 0.00 0 0 0 2 691 SULI SLJ Global Tbk. --U-2100000000B151-E---------X 60 57 -3 -5.00 1,760 31,237,100 1,890,167,500 2 692 SUPR Solusi Tunas Pratama Tbk. --U-2105000000J321------------ 39,000 39,000 0 0.00 0 0 0 2 693 SURE Super Energy Tbk. --U-2135000000A111-----------X 1,900 1,900 0 0.00 0 0 0 2 694 SWAT Sriwahana Adityakarta Tbk. --U-2100000000B152---L-------- 83 82 -1 -1.20 1,892 4,683,200 389,627,700 2 695 TALF Tunas Alfin Tbk. --U-2100000000B131------------ 340 328 -12 -3.53 2 200 66,800 2 696 TAMA Lancartama Sejati Tbk. XRU-2130000000J211------------ 50 50 0 0.00 85 1,402,200 70,110,000 2 697 TAMU Pelayaran Tamarin Samudra Tbk. --U-2135000000A132-----------X 50 50 0 0.00 3,798 4,597,100 229,855,000 2 698 TAPG Triputra Agro Persada Tbk. XDM-1835M30000D232------------ 640 630 -10 -1.56 2,573 25,949,600 16,336,430,500 1 699 TARA Agung Semesta Sejahtera Tbk. --U-1130000000H111-----------X 50 50 0 0.00 14 3,200 160,000 1 700 TAXI Express Transindo Utama Tbk. --U-1100000000K132-----------X 50 50 0 0.00 0 0 0 1 701 TAYS Jaya Swarasa Agung Tbk. --U-2100000000D222------------ 196 194 -2 -1.02 34 168,600 32,638,900 2 702 TBIG Tower Bersama Infrastructure Tbk. XDMO1U475B1000J321------------ 2,850 2,900 50 1.75 1,673 8,857,100 25,626,893,000 1 703 TBLA Tunas Baru Lampung Tbk. --M-1105000000D222------------ 780 770 -10 -1.28 432 1,173,500 898,386,000 1 704 TBMS Tembaga Mulia Semanan Tbk. XDU-2130000000B142------------ 1,795 1,770 -25 -1.39 65 52,300 100,487,000 2 705 TCID Mandom Indonesia Tbk. --U-1135000000D421------------ 5,000 5,050 50 1.00 2 500 2,525,000 1 706 TCPI Transcoal Pacific Tbk. --U-2130000000A122------------ 10,700 10,750 50 0.47 17,163 5,940,400 63,498,947,500 2 707 TDPM Tridomain Performance Materials Tbk. --U-2105000000B111---L---Y---X 119 119 0 0.00 0 0 0 2 708 TEBE Dana Brata Luhur Tbk. XDU-1130000000A122------------ 785 790 5 0.64 139 200,600 157,766,000 1 709 TECH Indosterling Technomedia Tbk. --U-2135000000I121------------ 7,175 7,550 375 5.23 871 1,620,900 12,182,982,500 2 710 TELE Tiphone Mobile Indonesia Tbk. --U-2100000000E742-E---------X 55 52 -3 -5.45 93 952,800 49,545,600 2 711 TFAS Telefast Indonesia Tbk. --U-2135000000I111------------ 4,300 4,520 220 5.12 30 6,000 26,631,000 2 712 TFCO Tifico Fiber Indonesia Tbk. --U-2135000000E413-----------X 725 725 0 0.00 0 0 0 2 713 TGKA Tigaraksa Satria Tbk. --U-2135000000D222------------ 7,250 7,250 0 0.00 2 200 1,447,500 2 714 TGRA Terregra Asia Energy Tbk. --U-1130000000J411---L-------- 61 60 -1 -1.64 85 660,800 40,125,400 1 715 TIFA KDB Tifa Finance Tbk. --U-2105000000G211------------ 492 478 -14 -2.85 15 16,200 7,861,200 2 716 TINS Timah Tbk. XDMO1SKFVC0000B146------------ 1,615 1,510 -105 -6.50 16,558 93,899,700 143,517,101,000 1 717 TIRA Tira Austenite Tbk --U-2130000000C211---L-------- 412 424 12 2.91 13 22,200 9,424,400 2 718 TIRT Tirta Mahakam Resources Tbk --U-2100000000B151-E---------X 54 52 -2 -3.70 201 1,081,000 57,436,000 2 719 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDMO1S35M10000B152------------ 6,450 6,475 25 0.39 1,181 1,525,600 9,816,492,500 1 720 TLDN Teladan Prima Agro Tbk. XDU-1100000000D232------------ 650 640 -10 -1.54 179 601,300 386,973,500 1 721 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XNSWR6000J312------------ 4,050 4,160 110 2.72 14,447 101,065,400 416,191,691,000 1 722 TMAS Temas Tbk. XDU-1135000000K211------------ 2,480 2,410 -70 -2.82 908 1,635,100 3,935,387,000 1 723 TMPO Tempo Intimedia Tbk. --U-2130000000E614------------ 128 127 -1 -0.78 7 1,700 213,100 2 724 TNCA Trimuda Nuansa Citra Tbk. --U-2130000000K211------------ 550 515 -35 -6.36 12,883 47,838,900 28,702,276,000 2 725 TOBA TBS Energi Utama Tbk. --M-1105000000A121------------ 820 825 5 0.61 549 2,152,800 1,785,391,500 1 726 TOPS Totalindo Eka Persada Tbk. --U-1135000000J211-----------X 50 50 0 0.00 9 107,300 5,365,000 1 727 TOTL Total Bangun Persada Tbk. XDM-1135000000J211------------ 300 300 0 0.00 191 711,200 212,430,800 1 728 TOTO Surya Toto Indonesia Tbk. XDU-2135000000C121------------ 320 314 -6 -1.88 498 1,928,800 621,997,000 2 729 TOWR Sarana Menara Nusantara Tbk. XDMO1H4GCB0000J321------------ 960 950 -10 -1.04 2,689 20,526,400 19,486,653,000 1 730 TOYS Sunindo Adipersada Tbk. --U-2130000000E321------------ 132 130 -2 -1.52 922 4,102,300 540,202,800 2 731 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF00000B111------------ 9,500 9,450 -50 -0.53 1,432 2,888,600 27,300,037,500 2 732 TPMA Trans Power Marine Tbk. XDU-2130000000A122------------ 362 358 -4 -1.10 346 773,800 278,081,200 2 733 TRAM Trada Alam Minera Tbk. --U-2105000000A121---L---Y---X 50 50 0 0.00 0 0 0 2 734 TRIL Triwira Insanlestari Tbk. --U-2130000000C211---L-------X 50 50 0 0.00 0 0 0 2 735 TRIM Trimegah Sekuritas Indonesia Tbk. --M-1105000000G312------------ 242 234 -8 -3.31 212 2,610,000 613,886,000 1 736 TRIN Perintis Triniti Properti Tbk. --U-2135000000H111------------ 460 450 -10 -2.17 691 6,313,000 2,850,923,400 2 737 TRIO Trikomsel Oke Tbk. --U-2105000000E742-E---------X 426 426 0 0.00 0 0 0 2 738 TRIS Trisula International Tbk. --M-2130000000E411------------ 198 206 8 4.04 890 3,451,300 702,551,500 2 739 TRJA Transkon Jaya Tbk. --M-1130000000K132------------ 228 220 -8 -3.51 1,164 11,639,000 2,550,786,800 1 740 TRST Trias Sentosa Tbk. CDU-1135000000B131------------ 740 745 5 0.68 15 56,800 42,314,500 1 741 TRUE Triniti Dinamik Tbk. --U-2130000000H111------------ 65 64 -1 -1.54 644 6,207,400 401,828,100 2 742 TRUK Guna Timur Raya Tbk. --U-2130000000K211------------ 132 132 0 0.00 3,728 12,536,600 1,675,472,200 2 743 TRUS Trust Finance Indonesia Tbk --U-2100000000G211------------ 420 418 -2 -0.48 20 6,300 2,783,000 2 744 TSPC Tempo Scan Pacific Tbk. XDM-1135000000F211------------ 1,400 1,400 0 0.00 136 511,800 714,464,000 1 745 TUGU Asuransi Tugu Pratama Indonesia Tbk. XDU-2105000000G412------------ 1,375 1,355 -20 -1.45 174 514,400 695,579,000 2 746 TURI Tunas Ridean Tbk. XDU-1135000000E745------------ 1,560 1,560 0 0.00 0 0 0 1 747 UANG Pakuan Tbk. --U-2100000000E512------------ 560 560 0 0.00 27 8,700 4,735,000 2 748 UCID Uni-Charm Indonesia Tbk. --U-1135000000D421------------ 1,205 1,200 -5 -0.41 80 64,800 78,260,000 1 749 UFOE Damai Sejahtera Abadi Tbk. --U-2135000000E742------------ 1,705 1,610 -95 -5.57 145 358,100 570,513,000 2 750 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M-1135000000D221------------ 1,460 1,455 -5 -0.34 400 434,700 633,004,000 1 751 UNIC Unggul Indah Cahaya Tbk. --U-1135000000B111------------ 13,700 13,600 -100 -0.73 3 1,200 16,100,000 1 752 UNIQ Ulima Nitra Tbk. --U-1130000000A132------------ 57 56 -1 -1.75 192 5,426,500 303,747,900 1 753 UNIT Nusantara Inti Corpora Tbk --U-2100000000E413---L---Y---X 316 316 0 0.00 0 0 0 2 754 UNSP Bakrie Sumatera Plantations Tbk. --U-2100000000D232-E-L-------X 120 127 7 5.83 48 1,190,000 149,996,500 2 755 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 29,200 29,275 75 0.26 6,902 5,874,700 170,726,930,000 1 756 UNVR Unilever Indonesia Tbk. CDMO1XS3QD6000D421------------ 4,890 4,960 70 1.43 10,494 33,615,200 166,719,464,000 1 757 URBN Urban Jakarta Propertindo Tbk. --U-2135000000H111------------ 342 342 0 0.00 1,659 7,570,600 2,593,728,200 2 758 UVCR Trimegah Karya Pratama Tbk. --U-3000000000I111------------ 126 138 12 9.52 1,797 19,818,900 2,691,400,500 3 759 VICI Victoria Care Indonesia Tbk. --M-1135000000D421------------ 448 448 0 0.00 53 434,700 195,528,600 1 760 VICO Victoria Investama Tbk. --U-1105000000G511------------ 168 162 -6 -3.57 551 855,800 140,396,000 1 761 VINS Victoria Insurance Tbk. XDU-2100000000G412------------ 168 166 -2 -1.19 19 9,400 1,517,800 2 762 VIVA Visi Media Asia Tbk. --U-2100000000E612---L-------X 50 50 0 0.00 74 8,300 415,000 2 763 VOKS Voksel Electric Tbk. --U-1130000000C131------------ 171 169 -2 -1.17 18 42,500 7,104,800 1 764 VRNA Verena Multi Finance Tbk. --U-2100000000G211------------ 106 104 -2 -1.89 37 95,000 9,917,100 2 765 WAPO Wahana Pronatural Tbk. --U-2130000000D232------------ 122 122 0 0.00 501 1,864,700 229,205,700 2 766 WEGE Wijaya Karya Bangunan Gedung Tbk. --M-1135052000J211------------ 174 179 5 2.87 4,173 19,317,000 3,406,348,200 1 767 WEHA WEHA Transportasi Indonesia Tbk. --U-1130000000K132------------ 156 155 -1 -0.64 266 2,105,200 324,304,900 1 768 WGSH Wira Global Solusi Tbk. XDU-3000000000I131------------ 183 180 -3 -1.64 357 1,818,600 328,239,900 3 769 WICO Wicaksana Overseas International Tbk. --U-2100000000D112-----------X 360 360 0 0.00 0 0 0 2 770 WIFI Solusi Sinergi Digital Tbk. --M-1135000000E611------------ 322 320 -2 -0.62 2,561 19,686,000 6,319,958,800 1 771 WIIM Wismilak Inti Makmur Tbk. --M-1800000000D311------------ 498 494 -4 -0.80 450 4,111,100 2,030,932,900 1 772 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 905 950 45 4.97 4,220 31,299,100 29,264,571,500 1 773 WINR Winner Nusantara Jaya Tbk. --U-1130000000H111------------ 99 93 -6 -6.06 24,767 984,240,000 92,283,954,300 1 774 WINS Wintermar Offshore Marine Tbk. --U-1130000000A132------------ 177 176 -1 -0.56 835 5,118,100 889,712,800 1 775 WIRG WIR ASIA Tbk. --U-2130000000I131------------ 650 630 -20 -3.08 4,828 32,754,300 21,127,529,500 2 776 WMPP Widodo Makmur Perkasa Tbk. --M-1135000000D231------------ 113 112 -1 -0.88 543 5,494,400 620,494,200 1 777 WMUU Widodo Makmur Unggas Tbk. CDM-1835F00000D231------------ 141 140 -1 -0.71 7,523 23,601,900 3,324,442,100 1 778 WOMF Wahana Ottomitra Multiartha Tbk. XDM-1100000000G211------------ 246 244 -2 -0.81 92 343,400 83,402,600 1 779 WOOD Integra Indocabinet Tbk. --M-187F400000E211------------ 610 610 0 0.00 793 4,998,300 3,044,151,500 1 780 WOWS Ginting Jaya Energi Tbk. --U-2130000000A132---L-------- 50 50 0 0.00 19 336,600 16,830,000 2 781 WSBP Waskita Beton Precast Tbk. --U-2105000000B121ME---------X 95 95 0 0.00 0 0 0 2 782 WSKT Waskita Karya (Persero) Tbk. --U-1809L01000J211------------ 515 545 30 5.83 4,790 56,670,000 30,184,161,000 1 783 WTON Wijaya Karya Beton Tbk. --M-1135052000B121------------ 204 208 4 1.96 784 9,018,600 1,872,110,200 1 784 YELO Yelooo Integra Datanet Tbk. --U-2130000000E522------------ 101 101 0 0.00 3,060 41,134,300 4,213,418,000 2 785 YPAS Yanaprima Hastapersada Tbk --U-2130000000B131------------ 615 575 -40 -6.50 112 62,200 35,941,000 2 786 YULE Yulie Sekuritas Indonesia Tbk. --U-2105000000G312------------ 2,100 2,110 10 0.48 5 500 1,045,000 2 787 ZBRA Dosni Roha Indonesia Tbk. --U-2135000000C311------------ 580 575 -5 -0.86 56 383,400 219,782,500 2 788 ZINC Kapuas Prima Coal Tbk. --U-2105000000B146------------ 80 81 1 1.25 1,891 529,959,800 42,426,299,900 2 789 ZONE Mega Perintis Tbk. XDU-2130000000E741------------ 1,745 1,780 35 2.01 611 1,752,300 3,009,381,500 2 790 ZYRX Zyrexindo Mandiri Buana Tbk. --U-2830000000I221------------ 464 454 -10 -2.16 1,252 10,308,800 4,730,837,400 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------