-------------------

DATE : Monday, 17
December 2018

-----------------------------------------------------------------------------------
-----------------------------------------------------------------------------------
--------
S T O C K

No. ------------------------------------------------------------------ Remarks

Prev. Close Change % Freq Volume Value
1/2
Code N A M E

--- --------------- -------------------------------------------------- --------

---------- ---------- -------- -------- ---------- ------------------
-------------------- ---
1 AALI Astra Agro Lestari Tbk. --S1K--1
11,875 11,950 75 0.63 1,479 1,940,900
23,192,805,000 1
2 ABBA Mahaka Media Tbk. --U9---2
91 89 -2 -2.20 583 4,904,300 443,506,100
2
3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2
6,975 6,975 0 0.00 0 0
0 2
4 ABMM ABM Investama Tbk. --U9---1
2,200 2,130 -70 -3.18 6 1,900
3,993,000 1
5 ACES Ace Hardware Indonesia Tbk. --S9K--1
1,495 1,500 5 0.33 2,351 23,468,800
35,088,262,500 1
6 ACST Acset Indonusa Tbk. --S6---1
1,620 1,530 -90 -5.56 111 632,400
1,006,430,000 1
7 ADES Akasha Wira International Tbk. --U5---2
930 920 -10 -1.08 42 63,600 57,319,000
2
8 ADHI Adhi Karya (Persero) Tbk. --S6LKO1
1,655 1,645 -10 -0.60 995 5,435,600
8,960,192,000 1
9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1
8,600 8,425 -175 -2.03 68 357,600
3,058,555,000 1
10 ADMG Polychem Indonesia Tbk --M3---1
312 312 0 0.00 132 1,455,500 451,822,600
1
11 ADRO Adaro Energy Tbk. --S2BXO1
1,285 1,280 -5 -0.39 4,690 44,301,600
56,408,495,000 1
12 AGII Aneka Gas Industri Tbk. --U3---1
620 615 -5 -0.81 18 13,900 8,637,000
1
13 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1
324 326 2 0.62 1,593 11,309,300 3,717,001,400
1
14 AGRS Bank Agris Tbk. --U8---2
244 230 -14 -5.74 19 66,400 15,248,600
2
15 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2
60 68 8 13.33 31 3,950,900 257,054,200
2
16 AIMS Akbar Indo Makmur Stimec Tbk --U9---2
180 180 0 0.00 0 0 0
2
17 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1
168 168 0 0.00 0 0 0
1
18 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2
50 50 0 0.00 2 1,400 70,000
2
19 AKPI Argha Karya Prima Industry Tbk. --U3---2
750 745 -5 -0.67 5 4,600 3,274,500
2
20 AKRA AKR Corporindo Tbk. --S9XXO1
4,390 4,200 -190 -4.33 2,503 7,159,600
30,939,193,000 1
21 AKSI Majapahit Inti Corpora Tbk. --U7---2
444 398 -46 -10.36 71 44,900 17,506,400
2
22 ALDO Alkindo Naratama Tbk. --U3---2
695 695 0 0.00 0 0 0
2
23 ALKA Alakasa Industrindo Tbk --U3---2
344 340 -4 -1.16 3 300 102,000
2
24 ALMI Alumindo Light Metal Industry Tbk. --U3---2
390 390 0 0.00 15 24,400 9,577,400
2
25 ALTO Tri Banyan Tirta Tbk. --U5---1
398 400 2 0.50 2 5,100 2,040,000
1
26 AMAG Asuransi Multi Artha Guna Tbk. --U8---2
292 292 0 0.00 0 0 0
2
27 AMFG Asahimas Flat Glass Tbk. --U3---1
3,560 3,610 50 1.40 19 30,200
111,574,000 1
28 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2
398 400 2 0.50 31 69,100 26,606,400
2
29 AMRT Sumber Alfaria Trijaya Tbk. XDS9---1
870 830 -40 -4.60 78 104,600 87,550,000
1
30 ANDI Andira Agro Tbk. --U1---2
2,140 2,070 -70 -3.27 105 246,400
511,290,000 2
31 ANJT Austindo Nusantara Jaya Tbk. --U1---1
1,105 1,105 0 0.00 4 77,500
85,637,500 1
32 ANTM Aneka Tambang Tbk. --S2XXO1
755 730 -25 -3.31 3,228 44,969,700 33,434,193,500
1
 33 APEX Apexindo Pratama Duta Tbk. --U2---2
1,300 1,530 230 17.69 3 400
627,000 2
34 APIC Pacific Strategic Financial Tbk. --U8---2
545 540 -5 -0.92 420 3,749,200 2,034,977,000
2
35 APII Arita Prima Indonesia Tbk. --U9---2
180 178 -2 -1.11 6 900 159,700
2
36 APLI Asiaplast Industries Tbk. --U3---1
88 87 -1 -1.14 5 1,700 149,000
1
37 APLN Agung Podomoro Land Tbk. --S6K--1
158 157 -1 -0.63 297 3,250,600 508,603,700
1
38 APOL Arpeni Pratama Ocean Line Tbk. --U7---1
58 58 0 0.00 0 0 0
1
39 ARGO Argo Pantes Tbk --U4---2
825 825 0 0.00 0 0 0
2
40 ARII Atlas Resources Tbk. --U2---2
925 925 0 0.00 6 12,800 11,843,500
2
41 ARMY Armidian Karyatama Tbk. --U6K--2
292 288 -4 -1.37 9 12,900 3,740,600
2
42 ARNA Arwana Citramulia Tbk. --U3---1
408 412 4 0.98 56 89,700 36,596,400
1
43 ARTA Arthavest Tbk --U9---2
488 600 112 22.95 96 263,400 137,440,700
2
44 ARTI Ratu Prabu Energi Tbk --U2---1
50 50 0 0.00 3 11,200 560,000
1
45 ARTO Bank Artos Indonesia Tbk. --U8---2
175 184 9 5.14 6 800 145,500
2
46 ASBI Asuransi Bintang Tbk. --U8---2
282 336 54 19.15 3 400 134,400
2
47 ASDM Asuransi Dayin Mitra Tbk. --U8---1
1,165 1,165 0 0.00 0 0
0 1
48 ASGR Astra Graphia Tbk. --U9---1
1,335 1,330 -5 -0.37 22 23,900
31,818,500 1
49 ASII Astra International Tbk. --S4BXO1
8,450 8,300 -150 -1.78 5,492 37,179,000
309,950,835,000 1
50 ASJT Asuransi Jasa Tania Tbk. --U8---2
350 358 8 2.29 10 4,300 1,544,600
2
51 ASMI Asuransi Kresna Mitra Tbk. --U8---1
620 615 -5 -0.81 50 808,600 499,882,500
1
52 ASRI Alam Sutera Realty Tbk. --S6K--1
342 338 -4 -1.17 726 7,962,400 2,693,558,000
1
53 ASRM Asuransi Ramayana Tbk. --U8---2
2,350 2,350 0 0.00 0 0
0 2
54 ASSA Adi Sarana Armada Tbk. --S7---1
268 268 0 0.00 86 7,086,600 1,897,151,200
1
55 ATIC Anabatic Technologies Tbk. --U9---1
935 895 -40 -4.28 17 8,900 7,559,500
1
56 ATPK Bara Jaya Internasional Tbk. --U2---2
194 194 0 0.00 0 0 0
2
57 AUTO Astra Otoparts Tbk. --M4---1
1,590 1,545 -45 -2.83 260 707,100
1,110,884,500 1
58 BABP Bank MNC Internasional Tbk. --U8---2
50 50 0 0.00 7 4,900 245,000
2
59 BACA Bank Capital Indonesia Tbk. --U8---2
310 310 0 0.00 0 0 0
2
60 BAJA Saranacentral Bajatama Tbk. --U3---2
110 111 1 0.91 26 38,300 4,202,600
2
61 BALI Bali Towerindo Sentra Tbk. --U7---2
1,690 1,680 -10 -0.59 106 413,300
693,014,000 2
62 BAPA Bekasi Asri Pemula Tbk. --U6---1
105 104 -1 -0.95 8 7,900 800,000
1
63 BATA Sepatu Bata Tbk. XDU4---1
590 570 -20 -3.39 6 2,600 1,486,500
1
64 BAYU Bayu Buana Tbk --U9---2
1,950 2,000 50 2.56 2 200
400,000 2
65 BBCA Bank Central Asia Tbk. XDS8B3O1
25,825 25,825 0 0.00 4,803 20,287,700
524,123,507,500 1
66 BBHI Bank Harda Internasional Tbk. --U8---2
170 170 0 0.00 15 177,900 30,260,200
2
67 BBKP Bank Bukopin Tbk. --S8---1
288 282 -6 -2.08 688 9,015,900 2,582,250,000
1
68 BBLD Buana Finance Tbk. --U8---2
450 448 -2 -0.44 3 400 178,600
2
69 BBMD Bank Mestika Dharma Tbk. --U8---1
1,380 1,380 0 0.00 0 0
0 1
70 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1
8,600 8,575 -25 -0.29 3,348 21,389,900
182,522,692,500 1
71 BBNP Bank Nusantara Parahyangan Tbk. --U8---1
2,200 2,200 0 0.00 0 0
0 1
72 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1
3,680 3,600 -80 -2.17 8,009 124,669,800
454,107,581,000 1
73 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1
50 50 0 0.00 3 50,200 2,510,000
1
74 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1
2,650 2,570 -80 -3.02 5,199 40,878,900
105,571,331,000 1
75 BBYB Bank Yudha Bhakti Tbk. --S8---1
286 286 0 0.00 51 2,203,600 626,025,800
1
76 BCAP MNC Kapital Indonesia Tbk. --U8---1
140 145 5 3.57 375 1,525,800 227,265,000
1
77 BCIC Bank JTrust Indonesia Tbk. --U8---2
450 450 0 0.00 0 0 0
2
78 BCIP Bumi Citra Permai Tbk. --S6---2
92 91 -1 -1.09 154 4,046,700 370,090,100
2
79 BDMN Bank Danamon Indonesia Tbk. --S8KB-1
7,325 7,275 -50 -0.68 999 6,863,600
50,364,987,500 1
80 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2
50 50 0 0.00 24 244,600 12,230,000
2
81 BELL Trisula Textile Industries Tbk. --M4---2
216 220 4 1.85 260 6,723,700 1,465,804,400
2
82 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1
212 216 4 1.89 1,676 18,019,200 3,850,907,400
1
83 BFIN BFI Finance Indonesia Tbk. --U8---2
650 645 -5 -0.77 90 1,685,400 1,089,639,500
2
84 BGTG Bank Ganesha Tbk. --S8---2
83 82 -1 -1.20 613 6,398,700 524,206,500
2
85 BHIT MNC Investama Tbk. --S9K--1
61 61 0 0.00 3,750 7,701,900 472,588,000
1
86 BIKA Binakarya Jaya Abadi Tbk. --U6---2
232 238 6 2.59 36 72,900 17,087,400
2
87 BIMA Primarindo Asia Infrastructure Tbk. --U4---2
59 57 -2 -3.39 98 926,000 52,391,100
2
88 BINA Bank Ina Perdana Tbk. --U8---1
510 520 10 1.96 339 2,885,700 1,497,820,500
1
89 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2
51 50 -1 -1.96 383 35,413,200 1,774,611,200
2
90 BIPP Bhuwanatala Indah Permai Tbk. --U6---2
79 79 0 0.00 8 29,000 2,291,200
2
91 BIRD Blue Bird Tbk. --U7---1
2,700 2,700 0 0.00 194 6,402,000
17,288,482,000 1
 92 BISI BISI International Tbk. --U1---1
1,500 1,455 -45 -3.00 26 58,600
86,468,000 1
93 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1
2,070 2,080 10 0.48 540 10,945,300
22,564,568,000 1
94 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1
700 695 -5 -0.71 534 3,359,300 2,340,070,000
1
95 BKDP Bukit Darmo Property Tbk --U6---2
61 62 1 1.64 37 51,000 3,183,000
2
96 BKSL Sentul City Tbk. --S6LKO1
118 117 -1 -0.85 1,699 53,841,500 6,327,087,300
1
97 BKSW Bank QNB Indonesia Tbk. --U8---2
186 188 2 1.08 5 1,600 300,500
2
98 BLTA Berlian Laju Tanker Tbk --U7---1
196 196 0 0.00 0 0 0
1
99 BLTZ Graha Layar Prima Tbk. --U9---2
4,500 4,500 0 0.00 1 500
2,250,000 2
100 BMAS Bank Maspion Indonesia Tbk. --U8---2
340 340 0 0.00 2 300 102,000
2
101 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1
7,575 7,400 -175 -2.31 5,826 39,342,500
293,038,202,500 1
102 BMSR Bintang Mitra Semestaraya Tbk --U9---1
162 152 -10 -6.17 10 7,600 1,146,600
1
103 BMTR Global Mediacom Tbk. --S9K--1
316 300 -16 -5.06 1,701 29,065,300 8,842,635,800
1
104 BNBA Bank Bumi Arta Tbk. --U8---1
282 284 2 0.71 7 27,800 7,826,400
1
105 BNBR Bakrie & Brothers Tbk --U9---2
50 50 0 0.00 0 0 0
2
106 BNGA Bank CIMB Niaga Tbk. --M8K--1
910 905 -5 -0.55 340 1,829,200 1,648,575,000
1
107 BNII Bank Maybank Indonesia Tbk. --U8---1
206 206 0 0.00 11 8,000 1,632,800
1
108 BNLI Bank Permata Tbk. --M8K--1
560 580 20 3.57 1,744 46,114,400 26,562,613,000
1
109 BOGA Bintang Oto Global Tbk. --S9---2
690 690 0 0.00 489 3,284,500 2,270,414,500
2
110 BOLT Garuda Metalindo Tbk. --U4---2
975 970 -5 -0.51 103 117,600 113,965,000
2
111 BORN Borneo Lumbung Energi & Metal Tbk. --U2---2
50 50 0 0.00 0 0 0
2
112 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2
2,250 2,290 40 1.78 946 3,773,100
8,426,119,000 2
113 BPFI Batavia Prosperindo Finance Tbk. --U8---2
600 600 0 0.00 0 0 0
2
114 BPII Batavia Prosperindo Internasional Tbk. --U8---2
6,500 6,500 0 0.00 0 0
0 2
115 BPTR Batavia Prosperindo Trans Tbk. --U7---1
82 82 0 0.00 44 350,400 28,843,600
1
116 BRAM Indo Kordsa Tbk. --U4---1
6,100 6,100 0 0.00 0 0
0 1
117 BRIS Bank BRIsyariah Tbk. --U8---1
525 525 0 0.00 1,723 6,062,400 3,205,772,500
1
118 BRMS Bumi Resources Minerals Tbk. --U9K--2
50 50 0 0.00 44 516,600 25,830,000
2
119 BRNA Berlina Tbk. --U3---2
1,125 1,150 25 2.22 3 26,600
30,060,000 2
120 BRPT Barito Pacific Tbk. --S3XXO1
2,150 2,080 -70 -3.26 1,153 4,262,600
8,962,186,000 1
121 BSDE Bumi Serpong Damai Tbk. --S6BXO1
1,320 1,255 -65 -4.92 2,095 14,660,000
18,651,743,500 1
122 BSIM Bank Sinarmas Tbk. --U8---1
570 565 -5 -0.88 2 1,100 621,500
1
123 BSSR Baramulti Suksessarana Tbk. --U2---2
2,360 2,380 20 0.85 2 1,100
2,598,000 2
124 BSWD Bank Of India Indonesia Tbk. --U8---2
1,750 1,750 0 0.00 0 0
0 2
125 BTEK Bumi Teknokultura Unggul Tbk --U5---2
118 121 3 2.54 76 8,496,200 1,052,594,200
2
126 BTEL Bakrie Telecom Tbk. --U7---1
50 50 0 0.00 0 0 0
1
127 BTON Betonjaya Manunggal Tbk. --M3---2
228 236 8 3.51 273 1,225,000 288,756,800
2
128 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1
3,490 3,470 -20 -0.57 20 15,900
55,151,000 1
129 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1
1,865 1,830 -35 -1.88 1,540 27,541,000
50,867,159,500 1
130 BUDI Budi Starch & Sweetener Tbk. --S5---1
97 97 0 0.00 51 290,900 28,147,400
1
131 BUKK Bukaka Teknik Utama Tbk. --U7---2
1,825 1,780 -45 -2.47 4 26,800
47,744,000 2
132 BULL Buana Lintas Lautan Tbk. --S7---1
127 123 -4 -3.15 513 33,085,400 4,150,809,000
1
133 BUMI Bumi Resources Tbk. --S2K--2
129 126 -3 -2.33 1,770 128,611,800 16,427,543,500
2
134 BUVA Bukit Uluwatu Villa Tbk. --S9---2
212 214 2 0.94 285 16,386,300 3,497,672,000
2
135 BVIC Bank Victoria International Tbk. --U8---1
175 171 -4 -2.29 12 4,900 837,000
1
136 BWPT Eagle High Plantations Tbk. --U1K--1
169 171 2 1.18 1,150 96,432,700 16,576,092,800
1
137 BYAN Bayan Resources Tbk. --U2---1
19,975 19,200 -775 -3.88 13 14,200
272,532,500 1
138 CAKK Cahayaputra Asa Keramik Tbk. --U3---2
102 100 -2 -1.96 100 1,029,800 104,241,000
2
139 CAMP Campina Ice Cream Industry Tbk. --U5---2
406 402 -4 -0.99 185 1,809,400 725,505,200
2
140 CANI Capitol Nusantara Indonesia Tbk. --U7---2
158 160 2 1.27 5 500 77,600
2
141 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2
2,600 2,530 -70 -2.69 245 2,467,100
6,335,834,000 2
142 CASA Capital Financial Indonesia Tbk. --U8---2
308 308 0 0.00 177 866,600 267,249,200
2
143 CASS Cardig Aero Services Tbk. --U7---2
700 700 0 0.00 0 0 0
2
144 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1
1,005 1,070 65 6.47 22 32,800
34,971,500 1
145 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2
88 87 -1 -1.14 29 287,200 25,094,000
2
146 CFIN Clipan Finance Indonesia Tbk. --S8---1
306 308 2 0.65 53 224,100 68,060,800
1
147 CINT Chitose Internasional Tbk. --U5---2
250 250 0 0.00 32 1,457,600 358,650,400
2
148 CITA Cita Mineral Investindo Tbk. --U2---2
1,550 1,560 10 0.65 14 55,000
85,015,000 2
149 CITY Natura City Developments Tbk. --U6---1
422 420 -2 -0.47 7 3,500 1,459,800
1
150 CKRA Cakra Mineral Tbk. --U2---2
76 76 0 0.00 0 0 0
2
 151 CLEO Sariguna Primatirta Tbk. --S5---1
274 276 2 0.73 442 8,310,700 2,280,370,400
1
152 CLPI Colorpak Indonesia Tbk. --U9---2
700 695 -5 -0.71 29 65,600 45,574,500
2
153 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1
1,350 1,360 10 0.74 7 7,300
9,949,000 1
154 CMPP AirAsia Indonesia Tbk. --U7---2
208 200 -8 -3.85 111 377,700 75,083,800
2
155 CNKO Exploitasi Energi Indonesia Tbk. --U9---1
50 50 0 0.00 1 30,000 1,500,000
1
156 CNTB Saham Seri B ( Centex Tbk ) --U4---2
250 250 0 0.00 0 0 0
2
157 CNTX Century Textile Industry Tbk. --U4---2
430 430 0 0.00 0 0 0
2
158 COWL Cowell Development Tbk. --U6---2
418 414 -4 -0.96 107 107,300 44,571,400
2
159 CPIN Charoen Pokphand Indonesia Tbk --S3B2-1
7,000 6,750 -250 -3.57 3,286 3,938,500
26,880,620,000 1
160 CPRO Central Proteina Prima Tbk. --U3---1
50 50 0 0.00 10 166,800 8,340,000
1
161 CSAP Catur Sentosa Adiprana Tbk. --M9---1
590 560 -30 -5.08 35 322,400 188,409,000
1
162 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2
332 332 0 0.00 0 0 0
2
163 CTBN Citra Tubindo Tbk. --U3---1
4,300 4,300 0 0.00 0 0
0 1
164 CTRA Ciputra Development Tbk. --S6IK-1
1,010 975 -35 -3.47 2,557 27,719,300
27,061,020,500 1
165 CTTH Citatah Tbk. --S2---2
113 113 0 0.00 5,106 1,188,000 134,912,700
2
166 DART Duta Anggada Realty Tbk. --U6---1
264 252 -12 -4.55 5 2,600 657,600
1
167 DAYA Duta Intidaya Tbk. --U9---2
216 210 -6 -2.78 1 100 21,000
2
168 DEAL Dewata Freightinternational Tbk. --U7---2
520 525 5 0.96 796 13,427,500 7,070,851,500
2
169 DEFI Danasupra Erapacific Tbk --U8---2
1,430 1,500 70 4.90 15 4,800
7,141,000 2
170 DEWA Darma Henwa Tbk --U2---1
50 50 0 0.00 3 700 35,000
1
171 DFAM Dafam Property Indonesia Tbk. --U9---2
850 850 0 0.00 488 7,696,800 6,561,802,000
2
172 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1
50 50 0 0.00 3 2,100 105,000
1
173 DIGI Arkadia Digital Media Tbk. --U9---2
1,850 1,770 -80 -4.32 2,409 3,692,800
6,985,254,500 2
174 DILD Intiland Development Tbk. --S6---1
312 310 -2 -0.64 33 76,800 23,626,200
1
175 DIVA Distribusi Voucher Nusantara Tbk. --U9---2
3,180 3,170 -10 -0.31 2,383 6,497,600
20,766,520,000 2
176 DKFT Central Omega Resources Tbk. --U2---2
308 310 2 0.65 28 236,200 72,238,200
2
177 DLTA Delta Djakarta Tbk. --U5---1
5,450 5,475 25 0.46 1 100
547,500 1
178 DMAS Puradelta Lestari Tbk. --M6---1
168 166 -2 -1.19 1,128 40,170,600 6,694,259,300
1
179 DNAR Bank Dinar Indonesia Tbk. --U8---1
308 300 -8 -2.60 8 3,700 1,097,000
1
180 DNET Indoritel Makmur Internasional Tbk. --U9---2
3,280 3,280 0 0.00 2 2,500
8,200,000 2
181 DOID Delta Dunia Makmur Tbk. --S2K--2
575 565 -10 -1.74 1,741 20,174,400 11,463,883,500
2
182 DPNS Duta Pertiwi Nusantara Tbk. --U3---1
328 328 0 0.00 0 0 0
1
183 DPUM Dua Putra Utama Makmur Tbk. --U9---1
139 139 0 0.00 64 438,900 59,208,300
1
184 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1
104 104 0 0.00 31 599,200 62,449,600
1
185 DSNG Dharma Satya Nusantara Tbk. --S1---1
354 354 0 0.00 28 433,800 154,372,600
1
186 DSSA Dian Swastatika Sentosa Tbk --U2---1
13,500 13,500 0 0.00 0 0
0 1
187 DUCK Jaya Bersama Indo Tbk. --U9---1
1,420 1,435 15 1.06 122 458,500
650,057,500 1
188 DUTI Duta Pertiwi Tbk --U6---2
3,970 3,970 0 0.00 0 0
0 2
189 DVLA Darya-Varia Laboratoria Tbk. --U5---1
1,980 1,975 -5 -0.25 5 3,100
6,013,500 1
190 DWGL Dwi Guna Laksana Tbk. --U9---2
79 78 -1 -1.27 17 96,100 7,520,800
2
191 DYAN Dyandra Media International Tbk. --S9---1
79 78 -1 -1.27 132 1,828,400 143,418,600
1
192 ECII Electronic City Indonesia Tbk. --U9---2
1,140 1,100 -40 -3.51 3 300
334,000 2
193 EKAD Ekadharma International Tbk. --U3---1
845 855 10 1.18 45 84,100 71,336,000
1
194 ELSA Elnusa Tbk. --S2LKO1
338 342 4 1.18 1,627 21,055,600 7,138,143,400
1
195 ELTY Bakrieland Development Tbk. --U6---1
50 50 0 0.00 6 2,200 110,000
1
196 EMDE Megapolitan Developments Tbk. --U6---2
252 252 0 0.00 43 1,826,100 456,778,000
2
197 EMTK Elang Mahkota Teknologi Tbk. --U9---1
8,550 8,800 250 2.92 6 3,800
33,400,000 1
198 ENRG Energi Mega Persada Tbk. --U2---2
66 63 -3 -4.55 1,048 19,897,500 1,283,132,900
2
199 EPMT Enseval Putera Megatrading Tbk. --U9---2
2,190 2,050 -140 -6.39 31 7,800
16,321,000 2
200 ERAA Erajaya Swasembada Tbk. --S9K--1
2,190 2,190 0 0.00 2,670 15,530,200
33,875,454,000 1
201 ERTX Eratex Djaja Tbk. --U4---2
122 120 -2 -1.64 7 716,600 85,978,700
2
202 ESSA Surya Esa Perkasa Tbk. --S2---1
318 338 20 6.29 2,415 32,887,200 10,813,754,800
1
203 ESTI Ever Shine Tex Tbk. --U4---1
87 89 2 2.30 38 58,800 5,174,500
1
204 ETWA Eterindo Wahanatama Tbk --U3---1
79 79 0 0.00 3 300 22,900
1
205 EXCL XL Axiata Tbk. --S7XXO1
1,920 1,910 -10 -0.52 2,083 7,817,200
14,927,710,000 1
206 FAST Fast Food Indonesia Tbk. --U9---2
1,800 1,800 0 0.00 0 0
0 2
207 FASW Fajar Surya Wisesa Tbk. --U3---1
7,900 7,750 -150 -1.90 151 116,800
906,192,500 1
208 FILM MD Pictures Tbk. --U9---1
760 760 0 0.00 123 108,300 82,428,000
1
209 FINN First Indo American Leasing Tbk. --U8---2
50 50 0 0.00 2,171 57,715,400 2,897,149,600
2
 210 FIRE Alfa Energi Investama Tbk. --U2---2
5,625 5,625 0 0.00 2 6,000
33,750,000 2
211 FISH FKS Multi Agro Tbk. --U9---2
4,030 4,060 30 0.74 2 200
813,000 2
212 FMII Fortune Mate Indonesia Tbk --U6---2
650 680 30 4.62 7 87,400 60,378,000
2
213 FORU Fortune Indonesia Tbk --U9---2
104 101 -3 -2.88 5 13,500 1,363,500
2
214 FORZ Forza Land Indonesia Tbk. --U6---1
960 955 -5 -0.52 657 5,359,300 5,092,725,500
1
215 FPNI Lotte Chemical Titan Tbk. --U3---2
163 160 -3 -1.84 208 1,152,000 185,859,900
2
216 FREN Smartfren Telecom Tbk. --U7---1
83 83 0 0.00 3,247 143,365,600 12,235,623,600
1
217 GAMA Gading Development Tbk. --U6---1
50 51 1 2.00 442 87,008,900 4,351,134,900
1
218 GDST Gunawan Dianjaya Steel Tbk. --U3---2
97 97 0 0.00 49 231,000 22,598,500
2
219 GDYR Goodyear Indonesia Tbk. --U4---1
1,900 1,950 50 2.63 4 4,100
7,992,500 1
220 GEMA Gema Grahasarana Tbk. --U9---2
326 320 -6 -1.84 4 28,500 9,120,000
2
221 GEMS Golden Energy Mines Tbk. --U2---1
2,550 2,550 0 0.00 0 0
0 1
222 GGRM Gudang Garam Tbk. --M5LKO1
82,800 81,150 -1,650 -1.99 2,944 1,071,500
87,176,572,500 1
223 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1
1,240 1,260 20 1.61 9 26,900
34,081,000 1
224 GIAA Garuda Indonesia (Persero) Tbk. --U7---1
228 238 10 4.39 762 7,389,600 1,735,904,000
1
225 GJTL Gajah Tunggal Tbk. --S4K--1
630 625 -5 -0.79 361 2,345,300 1,464,195,500
1
226 GLOB Global Teleshop Tbk. --U9---2
226 282 56 24.78 97 304,500 83,337,200
2
227 GMCW Grahamas Citrawisata Tbk. --U9---2
860 860 0 0.00 0 0 0
2
228 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1
224 224 0 0.00 515 6,842,200 1,540,517,400
1
229 GMTD Gowa Makassar Tourism Development Tbk. --U6---2
13,425 13,425 0 0.00 1 300
4,027,500 2
230 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2
510 500 -10 -1.96 14 27,500 13,832,200
2
231 GOLL Golden Plantation Tbk. --U1---2
50 50 0 0.00 2 21,500 1,075,000
2
232 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1
1,880 1,880 0 0.00 77 52,100
98,520,000 1
233 GPRA Perdana Gapuraprima Tbk. --U6---1
99 102 3 3.03 59 1,705,900 172,688,300
1
234 GREN Evergreen Invesco Tbk. --U9---1
328 328 0 0.00 0 0 0
1
235 GSMF Equity Development Investment Tbk. --U8---2
92 92 0 0.00 4 500 45,600
2
236 GTBO Garda Tujuh Buana Tbk --U2---2
258 252 -6 -2.33 6 600 152,600
2
237 GWSA Greenwood Sejahtera Tbk. --U6---1
132 132 0 0.00 5 1,300 172,600
1
238 GZCO Gozco Plantations Tbk. --U1---1
50 51 1 2.00 63 1,957,400 98,431,900
1
239 HADE Himalaya Energi Perkasa Tbk. --U9---2
50 50 0 0.00 1 100 5,000
2
240 HDFA Radana Bhaskara Finance Tbk. --U8---1
130 136 6 4.62 4 800 108,300
1
241 HDTX Panasia Indo Resources Tbk. --U4---1
118 122 4 3.39 6 29,500 3,481,600
1
242 HEAL Medikaloka Hermina Tbk. --U9---1
3,040 2,850 -190 -6.25 288 993,100
2,894,915,000 1
243 HELI Jaya Trishindo Tbk. --U7---2
114 113 -1 -0.88 17 102,100 11,618,600
2
244 HERO Hero Supermarket Tbk. --U9---1
815 825 10 1.23 10 11,200 9,454,000
1
245 HEXA Hexindo Adiperkasa Tbk. --U9---1
2,770 2,770 0 0.00 22 11,500
32,055,000 1
246 HITS Humpuss Intermoda Transportasi Tbk. --U7---1
680 680 0 0.00 20 61,200 41,710,500
1
247 HKMU HK Metals Utama Tbk. --U9---1
372 362 -10 -2.69 569 17,053,400 6,295,442,800
1
248 HMSP H.M. Sampoerna Tbk. --M5B3O1
3,780 3,670 -110 -2.91 3,798 20,661,200
76,257,914,000 1
249 HOKI Buyung Poetra Sembada Tbk. --S5K--1
745 740 -5 -0.67 804 25,130,600 18,400,528,000
1
250 HOME Hotel Mandarine Regency Tbk. --U9---2
126 139 13 10.32 1,131 8,136,400 1,168,923,700
2
251 HOTL Saraswati Griya Lestari Tbk. --U9---1
101 102 1 0.99 30 669,600 67,867,200
1
252 HRTA Hartadinata Abadi Tbk. --U5---2
264 256 -8 -3.03 139 11,803,700 3,090,169,200
2
253 HRUM Harum Energy Tbk. --S2K--1
1,540 1,495 -45 -2.92 1,938 3,525,000
5,338,943,500 1
254 IATA Indonesia Transport & Infrastructure Tbk. --U7---2
50 50 0 0.00 1 1,000 50,000
2
255 IBFN Intan Baruprana Finance Tbk. --U8---2
298 296 -2 -0.67 264 1,306,100 388,513,200
2
256 IBST Inti Bangun Sejahtera Tbk. --U7---1
8,900 8,950 50 0.56 5 23,000
204,950,000 1
257 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1
10,100 10,125 25 0.25 1,886 5,966,000
60,484,297,500 1
258 ICON Island Concepts Indonesia Tbk. --U9---2
99 100 1 1.01 18 10,300 987,900
2
259 IDPR Indonesia Pondasi Raya Tbk. --U6---1
740 740 0 0.00 1 600 444,000
1
260 IGAR Champion Pacific Indonesia Tbk. --U3---1
378 382 4 1.06 4 3,200 1,210,000
1
261 IIKP Inti Agri Resources Tbk --U5---2
200 200 0 0.00 547 324,544,600 65,409,842,800
2
262 IKAI Intikeramik Alamasri Industri Tbk. XRU3---1
128 137 9 7.03 1,624 87,325,500 11,496,677,500
1
263 IKBI Sumi Indo Kabel Tbk. --U4---2
248 242 -6 -2.42 3 3,500 847,000
2
264 IMAS Indomobil Sukses Internasional Tbk. --M4---1
2,100 2,050 -50 -2.38 699 1,732,700
3,534,415,000 1
265 IMJS Indomobil Multi Jasa Tbk. --M8---1
625 620 -5 -0.80 67 474,300 292,699,500
1
266 IMPC Impack Pratama Industri Tbk. --U3---2
855 855 0 0.00 10 151,700 129,677,500
2
267 INAF Indofarma Tbk. --U5---1
4,950 5,000 50 1.01 50 27,600
137,527,500 1
268 INAI Indal Aluminium Industry Tbk. --U3---2
400 394 -6 -1.50 13 12,600 4,997,800
2
 269 INCF Indo Komoditi Korpora Tbk. --U3---2
222 246 24 10.81 35 28,700 6,865,600
2
270 INCI Intanwijaya Internasional Tbk --U3---1
505 500 -5 -0.99 8 32,000 15,376,300
1
271 INCO Vale Indonesia Tbk. --S2BXO1
3,080 3,030 -50 -1.62 2,106 6,884,700
21,249,842,000 1
272 INDF Indofood Sukses Makmur Tbk. --S5BXO1
7,075 6,975 -100 -1.41 2,564 10,255,200
71,738,640,000 1
273 INDR Indo-Rama Synthetics Tbk. --U4---1
6,500 6,400 -100 -1.54 199 115,400
733,650,000 1
274 INDS Indospring Tbk. --M4---1
2,330 2,330 0 0.00 57 31,500
72,235,000 1
275 INDX Tanah Laut Tbk --U9---2
83 83 0 0.00 79 411,800 33,754,600
2
276 INDY Indika Energy Tbk. XDS2XXO1
1,880 1,820 -60 -3.19 3,422 10,618,700
19,522,780,000 1
277 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1
11,875 11,375 -500 -4.21 4,488 4,133,500
47,299,887,500 1
278 INPC Bank Artha Graha Internasional Tbk. --U8---1
61 62 1 1.64 23 97,300 5,936,600
1
279 INPP Indonesian Paradise Property Tbk. --U9---2
490 520 30 6.12 11 20,400 10,128,000
2
280 INPS Indah Prakasa Sentosa Tbk. --U9---2
2,040 2,040 0 0.00 39 276,700
564,468,000 2
281 INRU Toba Pulp Lestari Tbk. --U3---2
600 600 0 0.00 0 0 0
2
282 INTA Intraco Penta Tbk. --U9---2
480 480 0 0.00 16 51,200 24,289,400
2
283 INTD Inter Delta Tbk --U9---2
131 128 -3 -2.29 12 16,800 2,190,600
2
284 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1
19,575 19,350 -225 -1.15 2,839 1,209,500
23,493,790,000 1
285 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2
1,550 1,600 50 3.23 50 716,500
1,113,181,000 2
286 IPCM Jasa Armada Indonesia Tbk. --U7---2
370 376 6 1.62 204 813,800 305,447,600
2
287 IPOL Indopoly Swakarsa Industry Tbk. --U3---1
89 89 0 0.00 20 172,700 15,362,100
1
288 ISAT Indosat Tbk. --S7K--1
1,820 1,785 -35 -1.92 811 1,615,500
2,895,381,000 1
289 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1
84 84 0 0.00 223 5,040,800 425,153,700
1
290 ITMA Sumber Energi Andalan Tbk. --U9---2
855 855 0 0.00 12 117,100 99,591,000
2
291 ITMG Indo Tambangraya Megah Tbk. --S2BXO1
20,625 20,150 -475 -2.30 2,395 930,800
18,885,825,000 1
292 ITTG Leo Investments Tbk. --U9---2
82 82 0 0.00 0 0 0
2
293 JAWA Jaya Agra Wattie Tbk. --U1---1
135 136 1 0.74 5 2,800 384,200
1
294 JECC Jembo Cable Company Tbk. --U4---2
6,650 6,650 0 0.00 0 0
0 2
295 JGLE Graha Andrasentra Propertindo Tbk. --U9---2
50 50 0 0.00 1 500 25,000
2
296 JIHD Jakarta International Hotels & Development Tbk. --U9---2
472 472 0 0.00 0 0 0
2
297 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1
480 482 2 0.42 6 600 314,200
1
298 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2
65 64 -1 -1.54 41 22,900 1,588,100
2
299 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2
880 825 -55 -6.25 13 19,200 16,053,000
2
300 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1
2,160 2,080 -80 -3.70 2,874 8,248,700
17,304,354,000 1
301 JRPT Jaya Real Property Tbk. --S6---1
590 585 -5 -0.85 80 3,089,200 1,807,176,500
1
302 JSKY Sky Energy Indonesia Tbk. --U4---1
930 920 -10 -1.08 1,614 3,325,600 3,122,298,500
1
303 JSMR Jasa Marga (Persero) Tbk. --S7XXO1
4,570 4,410 -160 -3.50 3,818 9,297,900
41,625,596,000 1
304 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2
1,000 1,000 0 0.00 3 300
300,000 2
305 JTPE Jasuindo Tiga Perkasa Tbk. CDS9---2
488 488 0 0.00 518 5,425,000 2,626,960,000
2
306 KAEF Kimia Farma Tbk. --M5K--1
2,730 2,740 10 0.37 335 973,300
2,677,356,000 1
307 KARW ICTSI Jasa Prima Tbk. --U7---2
86 88 2 2.33 29 32,800 2,896,300
2
308 KBLI KMI Wire & Cable Tbk. --S4K--1
238 230 -8 -3.36 237 3,297,100 762,710,800
1
309 KBLM Kabelindo Murni Tbk. --U4---2
234 234 0 0.00 4 2,100 491,800
2
310 KBLV First Media Tbk. --U9---2
680 700 20 2.94 5 7,000 4,900,000
2
311 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2
50 50 0 0.00 1 100 5,000
2
312 KDSI Kedawung Setia Industrial Tbk. --U3---2
815 820 5 0.61 138 312,700 250,732,000
2
313 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2
100 100 0 0.00 0 0 0
2
314 KICI Kedaung Indah Can Tbk --U5---1
300 270 -30 -10.00 17 12,700 3,474,600
1
315 KIJA Kawasan Industri Jababeka Tbk. --S6---1
250 250 0 0.00 297 8,243,200 2,049,331,600
1
316 KINO Kino Indonesia Tbk. --U5---2
2,810 2,910 100 3.56 689 1,606,200
4,686,918,000 2
317 KIOS Kioson Komersial Indonesia Tbk. --U9---2
2,850 2,840 -10 -0.35 37 203,800
578,277,000 2
318 KKGI Resource Alam Indonesia Tbk. --S2---1
348 348 0 0.00 7 7,300 2,464,600
1
319 KLBF Kalbe Farma Tbk. --S5BXO1
1,490 1,475 -15 -1.01 5,154 28,800,200
42,457,652,500 1
320 KMTR Kirana Megatara Tbk. --U3---2
280 282 2 0.71 20 6,100 1,717,400
2
321 KOBX Kobexindo Tractors Tbk. --M9---1
170 166 -4 -2.35 83 374,500 62,561,900
1
322 KOIN Kokoh Inti Arebama Tbk --U9---2
232 232 0 0.00 0 0 0
2
323 KONI Perdana Bangun Pusaka Tbk --U9---2
340 424 84 24.71 64 83,700 33,918,400
2
324 KOPI Mitra Energi Persada Tbk. --U7---2
745 740 -5 -0.67 71 51,400 38,029,000
2
325 KPAL Steadfast Marine Tbk. --U4---1
308 304 -4 -1.30 39 129,200 39,469,400
1
326 KPAS Cottonindo Ariesta Tbk. --U5---2
705 705 0 0.00 3,401 21,006,300 14,917,821,000
2
327 KPIG MNC Land Tbk. --U9---2
136 135 -1 -0.74 26 185,100 24,643,000
2
 328 KRAH Grand Kartech Tbk. --U4---2
2,410 2,400 -10 -0.41 14 8,800
21,165,000 2
329 KRAS Krakatau Steel (Persero) Tbk. --U3K--1
410 408 -2 -0.49 299 3,272,100 1,346,142,200
1
330 KREN Kresna Graha Investama Tbk. --U9K--1
650 635 -15 -2.31 3,347 96,569,000 62,044,014,000
1
331 LAND Trimitra Propertindo Tbk. --U6---2
880 890 10 1.14 35 300,200 260,659,000
2
332 LAPD Leyand International Tbk. --U7---2
50 50 0 0.00 0 0 0
2
333 LCGP Eureka Prima Jakarta Tbk. --U6---2
126 125 -1 -0.79 90 613,100 76,418,700
2
334 LCKM LCK Global Kedaton Tbk. --U7---2
288 274 -14 -4.86 9 15,000 4,110,000
2
335 LEAD Logindo Samudramakmur Tbk. --U7K--1
50 50 0 0.00 30 633,600 31,680,000
1
336 LINK Link Net Tbk. --S9K--1
4,750 4,770 20 0.42 106 130,800
622,305,000 1
337 LION Lion Metal Works Tbk. --U3---1
615 610 -5 -0.81 1 200 122,000
1
338 LMAS Limas Indonesia Makmur Tbk --U9---2
55 56 1 1.82 15 101,600 5,761,300
2
339 LMPI Langgeng Makmur Industri Tbk. --U5---2
142 144 2 1.41 2 300 43,000
2
340 LMSH Lionmesh Prima Tbk. --U3---2
530 535 5 0.94 1 1,000 535,000
2
341 LPCK Lippo Cikarang Tbk --S6---1
1,505 1,490 -15 -1.00 278 665,600
996,048,000 1
342 LPGI Lippo General Insurance Tbk. --U8---1
4,300 4,300 0 0.00 0 0
0 1
343 LPIN Multi Prima Sejahtera Tbk --U4---2
850 885 35 4.12 2 200 177,500
2
344 LPKR Lippo Karawaci Tbk. --S6LKO1
264 254 -10 -3.79 762 41,204,000 10,698,539,600
1
345 LPLI Star Pacific Tbk --U9---2
107 104 -3 -2.80 10 11,200 1,183,500
2
346 LPPF Matahari Department Store Tbk. --S9XXO1
5,625 5,825 200 3.56 5,593 17,996,700
103,394,755,000 1
347 LPPS Lippo Securities Tbk. --S8---2
104 103 -1 -0.96 16 68,200 7,030,100
2
348 LRNA Eka Sari Lorena Transport Tbk. --U7---2
108 108 0 0.00 2 200 22,000
2
349 LSIP PP London Sumatra Indonesia Tbk. --S1K--1
1,265 1,295 30 2.37 3,950 33,570,700
43,372,110,500 1
350 LTLS Lautan Luas Tbk. --U9---1
555 550 -5 -0.90 41 957,800 520,864,000
1
351 LUCK Sentral Mitra Informatika Tbk. --U9---2
645 655 10 1.55 198 2,723,100 1,757,170,500
2
352 MABA Marga Abhinaya Abadi Tbk. --U9---2
288 290 2 0.69 400 495,673,400 145,718,767,200
2
353 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2
50 50 0 0.00 0 0 0
2
354 MAIN Malindo Feedmill Tbk. --S3---1
1,275 1,245 -30 -2.35 1,362 4,409,700
5,502,741,000 1
355 MAMI Mas Murni Indonesia Tbk --U9K--1
122 121 -1 -0.82 432 86,160,400 10,469,076,300
1
356 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1
600 600 0 0.00 0 0 0
1
357 MAPA Map Aktif Adiperkasa Tbk. --U9---2
3,670 3,640 -30 -0.82 2 600
2,199,000 2
358 MAPB MAP Boga Adiperkasa Tbk. --U9---2
1,760 1,795 35 1.99 6 3,200
5,662,500 2
359 MAPI Mitra Adiperkasa Tbk. --S9K--1
790 785 -5 -0.63 3,246 6,327,200 4,986,074,500
1
360 MARI Mahaka Radio Integra Tbk. --S9---2
248 254 6 2.42 314 11,345,000 2,837,124,400
2
361 MARK Mark Dynamics Indonesia Tbk. --S3---2
1,995 2,010 15 0.75 73 184,000
368,153,000 2
362 MASA Multistrada Arah Sarana Tbk. --S4---1
715 700 -15 -2.10 133 1,619,600 1,146,949,500
1
363 MAYA Bank Mayapada Internasional Tbk. --U8---1
6,925 6,925 0 0.00 0 0
0 1
364 MBAP Mitrabara Adiperdana Tbk. --U2---2
2,840 2,810 -30 -1.06 144 102,300
286,799,000 2
365 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1
498 490 -8 -1.61 274 1,594,900 791,514,200
1
366 MBTO Martina Berto Tbk. --U5---1
123 120 -3 -2.44 5 1,900 228,400
1
367 MCAS M Cash Integrasi Tbk. --U9---2
3,080 3,070 -10 -0.32 161 2,889,800
8,857,240,000 2
368 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1
142 141 -1 -0.70 86 1,251,900 175,835,800
1
369 MDIA Intermedia Capital Tbk. --M9---1
135 135 0 0.00 22 2,225,700 302,508,300
1
370 MDKA Merdeka Copper Gold Tbk. --U2---2
2,940 2,950 10 0.34 11 8,200
24,169,000 2
371 MDKI Emdeki Utama Tbk. XBU3---2
276 288 12 4.35 18 17,800 5,094,800
2
372 MDLN Modernland Realty Tbk. --S6---1
216 220 4 1.85 277 3,851,700 842,306,000
1
373 MDRN Modern Internasional Tbk. --U9---1
50 50 0 0.00 0 0 0
1
374 MEDC Medco Energi Internasional Tbk. --S2LKO1
720 700 -20 -2.78 2,463 14,390,700 10,200,869,500
1
375 MEGA Bank Mega Tbk. --U8---1
4,450 4,400 -50 -1.12 1 100
440,000 1
376 MERK Merck Tbk. CDU5---2
7,500 6,450 -1,050 -14.00 4,310 4,326,300
28,297,712,500 2
377 META Nusantara Infrastructure Tbk. XRM7---1
220 208 -12 -5.45 106 2,056,300 429,824,000
1
378 MFIN Mandala Multifinance Tbk. --U8---2
850 850 0 0.00 11 45,200 38,421,500
2
379 MFMI Multifiling Mitra Indonesia Tbk. --U9---2
610 615 5 0.82 4 400 229,700
2
380 MGNA Magna Investama Mandiri Tbk. --U5---2
50 50 0 0.00 1 500 25,000
2
381 MGRO Mahkota Group Tbk. --U1---1
750 740 -10 -1.33 684 5,957,500 4,441,514,500
1
382 MICE Multi Indocitra Tbk. --S9---2
372 372 0 0.00 0 0 0
2
383 MIDI Midi Utama Indonesia Tbk. --U9---2
1,020 1,020 0 0.00 0 0
0 2
384 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1
1,495 1,480 -15 -1.00 401 1,946,200
2,889,261,000 1
385 MINA Sanurhasta Mitra Tbk. --U9---2
845 820 -25 -2.96 218 1,066,400 881,763,500
2
386 MIRA Mitra International Resources Tbk. --U7---2
50 50 0 0.00 1 100 5,000
2
 387 MITI Mitra Investindo Tbk. --U2---2
50 50 0 0.00 69 671,700 33,654,400
2
388 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2
187 189 2 1.07 29 510,600 95,843,200
2
389 MKPI Metropolitan Kentjana Tbk. --U6---2
20,800 20,800 0 0.00 0 0
0 2
390 MLBI Multi Bintang Indonesia Tbk. --U5---1
15,850 15,875 25 0.16 10 11,700
185,687,500 1
391 MLIA Mulia Industrindo Tbk --U3---2
1,035 1,035 0 0.00 183 562,700
579,696,500 2
392 MLPL Multipolar Tbk. --U9---1
77 77 0 0.00 79 2,311,100 176,650,900
1
393 MLPT Multipolar Technology Tbk. --U9---1
910 910 0 0.00 0 0 0
1
394 MMLP Mega Manunggal Property Tbk. --U6---2
525 510 -15 -2.86 5 119,900 61,224,000
2
395 MNCN Media Nusantara Citra Tbk. --S9LKO1
780 745 -35 -4.49 5,805 90,569,100 69,311,525,500
1
396 MOLI Madusari Murni Indah Tbk. --U3---2
975 970 -5 -0.51 22 78,800 76,209,000
2
397 MPMX Mitra Pinasthika Mustika Tbk. --S9---1
915 905 -10 -1.09 125 589,900 536,065,500
1
398 MPOW Megapower Makmur Tbk. --U7---2
114 116 2 1.75 14 8,400 967,200
2
399 MPPA Matahari Putra Prima Tbk. --U9---1
168 164 -4 -2.38 282 1,511,700 249,991,400
1
400 MPRO Propertindo Mulia Investama Tbk. --U6---2
765 750 -15 -1.96 90 181,400 137,448,500
2
401 MRAT Mustika Ratu Tbk. --U5---1
175 180 5 2.86 6 1,300 227,700
1
402 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2
5,100 5,100 0 0.00 0 0
0 2
403 MSIN MNC Studios International Tbk. --U9---2
348 348 0 0.00 7 4,200 1,461,200
2
404 MSKY MNC Sky Vision Tbk. --U9---1
785 730 -55 -7.01 81 773,800 576,579,000
1
405 MTDL Metrodata Electronics Tbk. --S9---1
820 830 10 1.22 736 8,414,400 6,965,330,500
1
406 MTFN Capitalinc Investment Tbk. --U8---2
50 50 0 0.00 0 0 0
2
407 MTLA Metropolitan Land Tbk. --U6---1
410 410 0 0.00 3 2,100 861,000
1
408 MTRA Mitra Pemuda Tbk. --U6---2
402 400 -2 -0.50 12 50,000 20,000,000
2
409 MTSM Metro Realty Tbk. --U6---2
202 202 0 0.00 3 1,400 282,800
2
410 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2
68 67 -1 -1.47 31 27,500 1,832,700
2
411 MYOH Samindo Resources Tbk. --S2---1
1,025 1,020 -5 -0.49 42 236,000
239,947,000 1
412 MYOR Mayora Indah Tbk. --M5KB-1
2,600 2,600 0 0.00 1,180 2,146,100
5,560,455,000 1
413 MYRX Hanson International Tbk. --S6K--2
113 110 -3 -2.65 1,179 1,019,765,800 112,823,364,900
2
414 MYRXP Saham Seri B Hanson International Tbk. --U6---2
50 50 0 0.00 0 0 0
2
415 MYTX Asia Pacific Investama Tbk. --U4---1
113 107 -6 -5.31 9 6,400 685,900
1
416 NAGA Bank Mitraniaga Tbk. --U8---1
246 246 0 0.00 8 1,090,600 267,187,600
1
417 NASA Ayana Land International Tbk. --U9---2
620 620 0 0.00 67 633,900 392,877,500
2
418 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2
120 119 -1 -0.83 7 900 107,500
2
419 NFCX NFC Indonesia Tbk. --U9---2
2,250 2,190 -60 -2.67 377 2,068,400
4,684,472,000 2
420 NICK Charnic Capital Tbk. --U9---2
140 147 7 5.00 29 6,576,600 915,117,600
2
421 NIKL Pelat Timah Nusantara Tbk. --U3---1
3,910 3,840 -70 -1.79 226 152,800
598,626,000 1
422 NIPS Nipress Tbk. --U4---2
392 390 -2 -0.51 1 1,200 468,000
2
423 NIRO City Retail Developments Tbk. --U6---2
95 92 -3 -3.16 69 40,793,200 3,711,915,300
2
424 NISP Bank OCBC NISP Tbk. --U8---1
855 850 -5 -0.58 21 14,900 12,543,000
1
425 NOBU Bank Nationalnobu Tbk. --U8---1
1,050 1,050 0 0.00 0 0
0 1
426 NRCA Nusa Raya Cipta Tbk. --S6---1
394 394 0 0.00 32 274,700 108,187,000
1
427 NUSA Sinergi Megah Internusa Tbk. --U9---2
126 120 -6 -4.76 2,808 70,170,400 8,569,847,400
2
428 OASA Protech Mitra Perkasa Tbk. --U7---2
368 376 8 2.17 36 2,262,800 805,351,800
2
429 OCAP Onix Capital Tbk. --U9---2
226 185 -41 -18.14 3 300 59,000
2
430 OKAS Ancora Indonesia Resources Tbk. --U9---2
165 160 -5 -3.03 16 7,100 1,181,600
2
431 OMRE Indonesia Prima Property Tbk --U6---2
1,790 1,790 0 0.00 0 0
0 2
432 PADI Minna Padi Investama Sekuritas Tbk. --U8---1
810 810 0 0.00 3,441 19,330,400 17,631,031,000
1
433 PALM Provident Agro Tbk. --U1---2
242 246 4 1.65 19 21,300 5,134,600
2
434 PANI Pratama Abadi Nusa Industri Tbk. --U5---2
171 180 9 5.26 164 1,249,700 221,944,300
2
435 PANR Panorama Sentrawisata Tbk. --U9---1
366 346 -20 -5.46 246 1,178,000 415,402,600
1
436 PANS Panin Sekuritas Tbk. --U8---1
1,335 1,340 5 0.37 29 60,500
79,595,500 1
437 PBID Panca Budi Idaman Tbk. --U3---2
1,100 1,095 -5 -0.45 71 299,200
327,936,500 2
438 PBRX Pan Brothers Tbk. --U4K--1
550 550 0 0.00 63 77,800 42,594,000
1
439 PBSA Paramita Bangun Sarana Tbk. --U6---1
690 690 0 0.00 4 400 275,000
1
440 PCAR Prima Cakrawala Abadi Tbk. --U5---2
3,220 3,230 10 0.31 4 10,600
34,133,000 2
441 PDES Destinasi Tirta Nusantara Tbk --U9---2
1,445 1,445 0 0.00 0 0
0 2
442 PEGE Panca Global Kapital Tbk. --U9---2
176 181 5 2.84 4 4,200 744,800
2
443 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1
2,100 2,060 -40 -1.90 5,431 53,048,500
110,572,028,000 1
444 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2
244 244 0 0.00 0 0 0
2
445 PICO Pelangi Indah Canindo Tbk --U3---2
256 254 -2 -0.78 11 1,100 276,600
2
 446 PJAA Pembangunan Jaya Ancol Tbk. --U9---1
1,285 1,285 0 0.00 0 0
0 1
447 PKPK Perdana Karya Perkasa Tbk --U2---2
110 108 -2 -1.82 47 150,200 16,163,400
2
448 PLAS Polaris Investama Tbk --U9---2
50 50 0 0.00 3 1,200 60,000
2
449 PLIN Plaza Indonesia Realty Tbk. --U6---1
2,890 2,890 0 0.00 0 0
0 1
450 PNBN Bank Pan Indonesia Tbk --M8K--1
1,150 1,110 -40 -3.48 401 5,201,200
5,746,389,500 1
451 PNBS Bank Panin Dubai Syariah Tbk. --U8---1
50 50 0 0.00 150 5,870,100 293,519,000
1
452 PNIN Paninvest Tbk. --S8---1
1,060 1,050 -10 -0.94 40 434,900
459,254,000 1
453 PNLF Panin Financial Tbk. --S8---1
282 278 -4 -1.42 442 11,000,200 3,069,105,400
1
454 PNSE Pudjiadi & Sons Tbk. --U9---2
1,100 1,240 140 12.73 3 400
497,000 2
455 POLA Pool Advista Finance Tbk. --U8---2
1,770 1,750 -20 -1.13 264 284,600
486,402,500 2
456 POLL Pollux Properti Indonesia Tbk. --U6---1
1,690 1,760 70 4.14 92 288,600
501,426,000 1
457 POLY Asia Pacific Fibers Tbk --U4---2
138 139 1 0.72 131 756,000 104,451,100
2
458 POOL Pool Advista Indonesia Tbk. --U9K--2
4,800 4,690 -110 -2.29 351 38,668,500
185,418,304,000 2
459 PORT Nusantara Pelabuhan Handal Tbk. --U7---2
590 560 -30 -5.08 48 4,800 2,691,000
2
460 POWR Cikarang Listrindo Tbk. --M7---2
870 880 10 1.15 119 3,632,800 3,194,501,000
2
461 PPRE PP Presisi Tbk. --M7---1
354 352 -2 -0.56 243 1,054,800 369,943,800
1
462 PPRO PP Properti Tbk. --S6K--1
134 134 0 0.00 919 18,859,100 2,534,252,000
1
463 PRAS Prima Alloy Steel Universal Tbk. --U4---1
177 177 0 0.00 1 100 17,700
1
464 PRDA Prodia Widyahusada Tbk. --U9---1
2,240 2,300 60 2.68 80 48,600
108,708,000 1
465 PRIM Royal Prima Tbk. --U9---2
610 610 0 0.00 0 0 0
2
466 PSAB J Resources Asia Pasifik Tbk. --M2---2
192 189 -3 -1.56 300 2,780,400 516,648,600
2
467 PSDN Prasidha Aneka Niaga Tbk --U5---2
200 187 -13 -6.50 3 500 97,700
2
468 PSKT Red Planet Indonesia Tbk. --U9---2
50 50 0 0.00 0 0 0
2
469 PSSI Pelita Samudera Shipping Tbk. --U7---2
153 153 0 0.00 89 459,200 70,402,800
2
470 PTBA Bukit Asam Tbk. --S2BXO1
4,460 4,390 -70 -1.57 4,735 12,981,600
57,027,219,000 1
471 PTIS Indo Straits Tbk. --U7---1
322 322 0 0.00 0 0 0
1
472 PTPP PP (Persero) Tbk. --S6XXO1
1,995 1,965 -30 -1.50 3,042 14,669,900
28,985,886,500 1
473 PTRO Petrosea Tbk. --S2---1
1,825 1,805 -20 -1.10 274 628,800
1,138,003,000 1
474 PTSN Sat Nusapersada Tbk --U4---1
965 1,085 120 12.44 2,027 5,421,300 5,737,511,500
1
475 PTSP Pioneerindo Gourmet International Tbk. --U9---2
7,300 7,300 0 0.00 0 0
0 2
476 PUDP Pudjiadi Prestige Tbk. --U9---1
440 440 0 0.00 0 0 0
1
477 PWON Pakuwon Jati Tbk. --S6K--1
630 615 -15 -2.38 1,224 17,801,400 10,949,400,500
1
478 PYFA Pyridam Farma Tbk --U5---2
190 188 -2 -1.05 3 300 55,100
2
479 PZZA Sarimelati Kencana Tbk. --U9---1
955 995 40 4.19 671 3,731,200 3,730,801,000
1
480 RAJA Rukun Raharja Tbk. --S7---1
362 362 0 0.00 110 1,201,000 439,268,600
1
481 RALS Ramayana Lestari Sentosa Tbk. --S9K--1
1,355 1,380 25 1.85 1,000 3,151,800
4,320,504,500 1
482 RANC Supra Boga Lestari Tbk. --U9---1
330 338 8 2.42 2 200 67,400
1
483 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1
111 106 -5 -4.50 566 4,480,300 484,226,500
1
484 RDTX Roda Vivatex Tbk --U6---1
5,400 5,400 0 0.00 1 200
1,080,000 1
485 RELI Reliance Sekuritas Indonesia Tbk. --U8---1
228 189 -39 -17.11 9 7,700 1,467,300
1
486 RICY Ricky Putra Globalindo Tbk --U4---1
168 172 4 2.38 25 320,900 53,776,000
1
487 RIGS Rig Tenders Indonesia Tbk. --U7---2
197 197 0 0.00 37 129,400 25,245,400
2
488 RIMO Rimo International Lestari Tbk --U9---2
172 140 -32 -18.60 11,090 484,662,800 73,375,594,300
2
489 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2
498 494 -4 -0.80 141 1,732,000 855,420,000
2
490 RMBA Bentoel Internasional Investama Tbk. --U5---1
322 316 -6 -1.86 11 6,200 2,037,800
1
491 RODA Pikko Land Development Tbk. --U6---2
448 446 -2 -0.45 1 100 44,600
2
492 ROTI Nippon Indosari Corpindo Tbk. --S5---1
1,195 1,195 0 0.00 50 191,900
227,508,000 1
493 RUIS Radiant Utama Interinsco Tbk. --U2---2
286 286 0 0.00 0 0 0
2
494 SAFE Steady Safe Tbk --U7---2
200 190 -10 -5.00 41 278,800 52,678,100
2
495 SAME Sarana Meditama Metropolitan Tbk. --U9---2
530 520 -10 -1.89 576 2,052,900 1,084,142,000
2
496 SAPX Satria Antaran Prima Tbk. --U7---2
745 750 5 0.67 19 2,200 1,670,000
2
497 SATU Kota Satu Properti Tbk. --U6---2
118 117 -1 -0.85 112 3,384,000 396,281,700
2
498 SCBD Danayasa Arthatama Tbk. --U6---2
2,700 2,700 0 0.00 0 0
0 2
499 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1
8,875 8,900 25 0.28 2 1,000
8,900,000 1
500 SCMA Surya Citra Media Tbk. XDS9BXO1
1,910 1,910 0 0.00 2,347 10,445,200
19,889,322,000 1
501 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2
29,000 29,000 0 0.00 0 0
0 2
502 SDMU Sidomulyo Selaras Tbk. --U7---2
51 51 0 0.00 39 529,900 26,544,500
2
503 SDPC Millennium Pharmacon International Tbk. --U9---1
96 96 0 0.00 0 0 0
1
504 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1
850 850 0 0.00 1 200 170,000
1
 505 SGRO Sampoerna Agro Tbk. --U1---1
2,390 2,400 10 0.42 17 300,000
720,000,000 1
506 SHID Hotel Sahid Jaya International Tbk. --U9---2
3,980 3,980 0 0.00 3 700
2,786,000 2
507 SHIP Sillo Maritime Perdana Tbk. --M7---2
895 865 -30 -3.35 188 869,000 759,828,000
2
508 SIAP Sekawan Intipratama Tbk --U2---2
83 83 0 0.00 0 0 0
2
509 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1
815 815 0 0.00 148 1,303,500 1,067,719,000
1
510 SILO Siloam International Hospitals Tbk. --S9---1
3,660 3,600 -60 -1.64 167 194,700
706,544,000 1
511 SIMA Siwani Makmur Tbk --U9---2
98 100 2 2.04 7 7,400 707,300
2
512 SIMP Salim Ivomas Pratama Tbk. --M1---1
458 468 10 2.18 202 2,059,100 959,258,200
1
513 SIPD Sierad Produce Tbk. --U3---2
1,020 1,020 0 0.00 0 0
0 2
514 SKBM Sekar Bumi Tbk. --U5---2
462 462 0 0.00 0 0 0
2
515 SKLT Sekar Laut Tbk. --U5---2
1,500 1,500 0 0.00 0 0
0 2
516 SKRN Superkrane Mitra Utama Tbk. --U6---2
426 416 -10 -2.35 408 3,917,100 1,635,340,400
2
517 SKYB Skybee Tbk. --U9---2
150 149 -1 -0.67 3 600 89,400
2
518 SMAR Smart Tbk. --U1---2
3,700 3,700 0 0.00 0 0
0 2
519 SMBR Semen Baturaja (Persero) Tbk. --M3K--1
1,945 1,850 -95 -4.88 1,483 1,035,800
1,961,601,500 1
520 SMCB Holcim Indonesia Tbk. --U3---1
1,855 1,850 -5 -0.27 326 1,917,400
3,546,697,000 1
521 SMDM Suryamas Dutamakmur Tbk. --U6---2
139 145 6 4.32 26 18,500 2,399,900
2
522 SMDR Samudera Indonesia Tbk. --S7---1
312 310 -2 -0.64 136 598,200 185,576,600
1
523 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1
11,425 11,400 -25 -0.22 3,272 4,085,200
46,592,307,500 1
524 SMMA Sinarmas Multiartha Tbk. --U8---1
9,000 9,000 0 0.00 0 0
0 1
525 SMMT Golden Eagle Energy Tbk. --U2---2
150 150 0 0.00 18 1,062,500 156,088,500
2
526 SMRA Summarecon Agung Tbk. --S6IK-1
855 835 -20 -2.34 2,127 33,690,800 27,940,858,000
1
527 SMRU SMR Utama Tbk. --U2---2
520 520 0 0.00 2 5,700 2,964,000
2
528 SMSM Selamat Sempurna Tbk. --S4---1
1,385 1,375 -10 -0.72 1,061 2,659,100
3,665,586,500 1
529 SOCI Soechi Lines Tbk. --M7---1
135 136 1 0.74 241 3,304,300 447,852,800
1
530 SONA Sona Topas Tourism Industry Tbk. --U9---1
5,700 5,700 0 0.00 0 0
0 1
531 SOSS Shield On Service Tbk. --U9---2
555 520 -35 -6.31 58 36,800 19,227,000
2
532 SOTS Satria Mega Kencana Tbk. --U9---2
444 408 -36 -8.11 2,430 7,354,400 3,055,416,200
2
533 SPMA Suparma Tbk. --U3---1
268 262 -6 -2.24 2 200 53,000
1
534 SPTO Surya Pertiwi Tbk. XDU9---2
915 890 -25 -2.73 230 34,422,800 30,649,337,500
2
535 SQMI Renuka Coalindo Tbk. --U9---2
316 300 -16 -5.06 247 659,800 207,239,000
2
536 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1
200 195 -5 -2.50 22 40,047,700 8,009,490,000
1
537 SRIL Sri Rejeki Isman Tbk. --S4LKO1
352 360 8 2.27 30,044 224,909,700 80,409,970,400
1
538 SRSN Indo Acidatama Tbk --M3---1
65 65 0 0.00 120 1,065,300 68,727,400
1
539 SRTG Saratoga Investama Sedaya Tbk. --U9---2
3,630 3,630 0 0.00 15 6,400
23,419,000 2
540 SSIA Surya Semesta Internusa Tbk. --S6K--1
478 478 0 0.00 427 15,807,800 7,537,908,800
1
541 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1
1,250 1,255 5 0.40 1,011 62,055,200
76,804,782,000 1
542 SSTM Sunson Textile Manufacture Tbk --U4---2
396 478 82 20.71 21 13,500 5,737,600
2
543 STAR Star Petrochem Tbk. --U4---1
83 90 7 8.43 4,609 36,230,100 3,093,715,900
1
544 STTP Siantar Top Tbk. --U5---2
3,750 3,750 0 0.00 0 0
0 2
545 SUGI Sugih Energy Tbk. --U9---2
50 50 0 0.00 1 100 5,000
2
546 SULI SLJ Global Tbk. --U3---1
106 104 -2 -1.89 78 603,800 63,027,100
1
547 SUPR Solusi Tunas Pratama Tbk. --U7---2
6,800 6,800 0 0.00 0 0
0 2
548 SURE Super Energy Tbk. --U2---2
2,480 2,530 50 2.02 166 4,331,900
10,879,709,000 2
549 SWAT Sriwahana Adityakarta Tbk. --U3---2
124 123 -1 -0.81 2,014 3,913,800 485,738,400
2
550 TALF Tunas Alfin Tbk. --U3---2
286 276 -10 -3.50 1 100 27,600
2
551 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2
3,890 3,850 -40 -1.03 220 3,452,800
13,364,653,000 2
552 TARA Sitara Propertindo Tbk. --U6K--1
925 870 -55 -5.95 3,783 41,115,500 37,203,091,000
1
553 TAXI Express Transindo Utama Tbk. --U7---1
90 90 0 0.00 0 0 0
1
554 TBIG Tower Bersama Infrastructure Tbk. --S7K--1
3,900 3,840 -60 -1.54 757 1,807,600
6,985,760,000 1
555 TBLA Tunas Baru Lampung Tbk. --S1---1
835 855 20 2.40 629 3,144,900 2,684,546,000
1
556 TBMS Tembaga Mulia Semanan Tbk. --U3---2
880 880 0 0.00 0 0 0
2
557 TCID Mandom Indonesia Tbk. --U5---1
17,000 17,000 0 0.00 1 2,000
34,000,000 1
558 TCPI Transcoal Pacific Tbk. --U7---2
8,925 8,925 0 0.00 0 0
0 2
559 TDPM Tridomain Performance Materials Tbk. --S3---1
296 292 -4 -1.35 168 19,763,700 5,833,283,200
1
560 TELE Tiphone Mobile Indonesia Tbk. --U9---1
905 900 -5 -0.55 39 418,100 376,289,000
1
561 TFCO Tifico Fiber Indonesia Tbk. --U4---2
610 590 -20 -3.28 14 6,500 4,434,500
2
562 TGKA Tigaraksa Satria Tbk. --U9---2
3,350 3,350 0 0.00 0 0
0 2
563 TGRA Terregra Asia Energy Tbk. --U7---1
785 805 20 2.55 1,204 13,946,200 10,981,654,000
1
 564 TIFA Tifa Finance Tbk. --U8---2
163 160 -3 -1.84 4 15,200 2,417,000
2
565 TINS Timah Tbk. --S2K--1
750 745 -5 -0.67 678 10,790,100 7,992,122,000
1
566 TIRA Tira Austenite Tbk --U9---2
125 150 25 20.00 32 8,100 1,139,000
2
567 TIRT Tirta Mahakam Resources Tbk --U3---1
64 64 0 0.00 4 2,500 160,000
1
568 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1
10,950 10,725 -225 -2.05 3,825 4,562,500
48,623,875,000 1
569 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1
3,730 3,710 -20 -0.54 7,847 86,251,600
322,028,962,000 1
570 TMAS Pelayaran Tempuran Emas Tbk. --U7---1
750 750 0 0.00 0 0 0
1
571 TMPI Sigmagold Inti Perkasa Tbk. --U9---1
50 50 0 0.00 0 0 0
1
572 TMPO Tempo Intimedia Tbk. --U9---2
176 179 3 1.70 12 24,100 4,323,900
2
573 TNCA Trimuda Nuansa Citra Tbk. --U7---2
192 199 7 3.65 9 11,000 2,181,800
2
574 TOBA Toba Bara Sejahtra Tbk. --U2---1
1,650 1,600 -50 -3.03 14 23,600
37,882,500 1
575 TOPS Totalindo Eka Persada Tbk. --U6K--1
860 845 -15 -1.74 2,610 21,309,700 18,146,872,000
1
576 TOTL Total Bangun Persada Tbk. --U6---1
560 565 5 0.89 98 425,900 239,741,000
1
577 TOTO Surya Toto Indonesia Tbk. XDU3---2
336 342 6 1.79 40 56,000 19,018,600
2
578 TOWR Sarana Menara Nusantara Tbk. --S7K--2
605 595 -10 -1.65 476 9,677,300 5,798,617,500
2
579 TPIA Chandra Asri Petrochemical Tbk. --M3BXO2
5,500 5,375 -125 -2.27 591 1,393,400
7,650,572,500 2
580 TPMA Trans Power Marine Tbk. --U7---2
224 220 -4 -1.79 3 1,800 397,200
2
581 TRAM Trada Alam Minera Tbk. --U7K--1
165 163 -2 -1.21 1,866 97,758,100 16,020,300,100
1
582 TRIL Triwira Insanlestari Tbk. --U9---2
50 50 0 0.00 1 10,000 500,000
2
583 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1
120 118 -2 -1.67 10 3,001,000 354,118,300
1
584 TRIO Trikomsel Oke Tbk. --U9---1
240 230 -10 -4.17 15 17,400 4,008,400
1
585 TRIS Trisula International Tbk. --U4---2
232 230 -2 -0.86 36 1,499,300 341,841,000
2
586 TRST Trias Sentosa Tbk. --U3---1
400 400 0 0.00 0 0 0
1
587 TRUK Guna Timur Raya Tbk. --U7---2
132 129 -3 -2.27 568 3,307,600 428,348,400
2
588 TRUS Trust Finance Indonesia Tbk --U8---2
264 268 4 1.52 26 6,600 1,758,200
2
589 TSPC Tempo Scan Pacific Tbk. --U5---1
1,395 1,395 0 0.00 70 2,259,200
3,151,538,500 1
590 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2
3,330 3,330 0 0.00 13 24,800
81,934,000 2
591 TURI Tunas Ridean Tbk. --U9---1
1,190 1,185 -5 -0.42 2 1,000
1,185,000 1
592 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1
1,140 1,135 -5 -0.44 98 402,800
459,519,000 1
593 UNIC Unggul Indah Cahaya Tbk. --U3---1
3,930 3,930 0 0.00 1 100
393,000 1
594 UNIT Nusantara Inti Corpora Tbk --U4---2
252 248 -4 -1.59 3 300 74,000
2
595 UNSP Bakrie Sumatera Plantations Tbk. --U1---1
135 134 -1 -0.74 56 196,200 26,320,400
1
596 UNTR United Tractors Tbk. --S9BXO1
29,425 28,700 -725 -2.46 9,268 5,400,100
156,350,425,000 1
597 UNVR Unilever Indonesia Tbk. --M5XXO1
44,500 43,500 -1,000 -2.25 3,265 1,480,600
64,524,650,000 1
598 URBN Urban Jakarta Propertindo Tbk. --U6---2
1,780 1,690 -90 -5.06 572 4,076,700
6,938,701,500 2
599 VICO Victoria Investama Tbk. --U8---1
105 101 -4 -3.81 5 900 92,800
1
600 VINS Victoria Insurance Tbk. --U8---2
80 80 0 0.00 3 400 31,800
2
601 VIVA Visi Media Asia Tbk. --U9---1
113 117 4 3.54 645 19,856,100 2,281,673,700
1
602 VOKS Voksel Electric Tbk. --U4---1
230 232 2 0.87 396 4,432,000 1,017,397,800
1
603 VRNA Verena Multi Finance Tbk. --M8---2
115 115 0 0.00 22 268,500 30,884,700
2
604 WAPO Wahana Pronatural Tbk. --U9---2
88 88 0 0.00 9 50,600 4,352,600
2
605 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1
256 250 -6 -2.34 495 7,374,900 1,854,077,600
1
606 WEHA WEHA Transportasi Indonesia Tbk. --U7---1
149 149 0 0.00 109 1,815,500 270,638,500
1
607 WICO Wicaksana Overseas International Tbk. --U9---2
570 570 0 0.00 2 8,800 5,016,000
2
608 WIIM Wismilak Inti Makmur Tbk. --U5---1
150 146 -4 -2.67 149 1,237,400 181,746,400
1
609 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1
1,705 1,675 -30 -1.76 2,297 12,776,800
21,613,685,500 1
610 WINS Wintermar Offshore Marine Tbk. --U7---1
220 222 2 0.91 8 15,000 3,339,200
1
611 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1
310 312 2 0.65 87 3,532,400 1,109,717,200
1
612 WOOD Integra Indocabinet Tbk. --S5---2
555 565 10 1.80 1,190 37,642,900 21,427,667,500
2
613 WSBP Waskita Beton Precast Tbk. --S3XXO1
366 364 -2 -0.55 3,658 82,280,500 30,238,448,200
1
614 WSKT Waskita Karya (Persero) Tbk. --S6LKO1
1,835 1,805 -30 -1.63 4,698 48,967,100
88,886,408,000 1
615 WTON Wijaya Karya Beton Tbk. --S3K--1
374 372 -2 -0.53 716 10,334,600 3,849,625,400
1
616 YELO Yelooo Integra Datanet Tbk. --U9---2
398 406 8 2.01 92 571,900 229,477,000
2
617 YPAS Yanaprima Hastapersada Tbk --U3---2
750 750 0 0.00 0 0 0
2
618 YULE Yulie Sekuritas Indonesia Tbk. --U8---2
220 208 -12 -5.45 2 200 44,800
2
619 ZBRA Zebra Nusantara Tbk --U9---2
50 50 0 0.00 0 0 0
2
620 ZINC Kapuas Prima Coal Tbk. --U2---2
1,590 1,565 -25 -1.57 1,821 13,542,300
21,363,604,500 2
621 ZONE Mega Perintis Tbk. --U4---2
690 555 -135 -19.57 2,102 17,873,500 11,370,916,000
2

-----------------------------------------------------------------------------------
-----------------------------------------------------------------------------------
--------