STOCK QUOTATION ------------------- DATE : Tuesday, 28 July 2020 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------ S T O C K No. ------------------------------------------------------------------ Remarks Prev. Close Change % Freq Volume Value B Code N A M E --- --------------- -------------------------------------------------- -------- ---------- ---------- -------- -------- ---------- ------------------ -------------------- --- 1 AALI Astra Agro Lestari Tbk. 9,400 9,300 -100 -1.06 1,578 1,451,500 13,530,420,000 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 14 30,100 1,505,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,900 7,025 125 1.81 4 1,200 8,430,000 2 4 ABMM ABM Investama Tbk. 1,145 1,075 -70 -6.11 12 13,500 14,436,000 1 5 ACES Ace Hardware Indonesia Tbk. 1,650 1,685 35 2.12 4,071 12,864,500 21,540,107,500 1 6 ACST Acset Indonusa Tbk. 286 288 2 0.70 117 524,600 149,868,600 1 7 ADES Akasha Wira International Tbk. 900 880 -20 -2.22 60 87,900 78,252,500 2 8 ADHI Adhi Karya (Persero) Tbk. 635 630 -5 -0.79 993 8,104,400 5,116,243,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,900 7,975 75 0.95 228 129,000 1,026,760,000 1 10 ADMG Polychem Indonesia Tbk 119 121 2 1.68 933 9,583,000 1,191,172,100 1 11 ADRO Adaro Energy Tbk. 1,110 1,090 -20 -1.80 7,897 85,970,300 94,516,198,000 1 12 AGAR Asia Sejahtera Mina Tbk. 492 510 18 3.66 1 100 51,000 2 13 AGII Aneka Gas Industri Tbk. 550 555 5 0.91 56 61,600 33,388,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 220 258 38 17.27 10,876 278,212,500 67,612,001,400 1 15 AGRS Bank IBK Indonesia Tbk. 141 173 32 22.70 482 1,262,200 219,464,700 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 50 51 1 2.00 20 44,600 2,238,200 2 17 AIMS Akbar Indo Makmur Stimec Tbk 180 180 0 0.00 0 0 0 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 168 168 0 0.00 0 0 0 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 7 700 35,000 2 20 AKPI Argha Karya Prima Industry Tbk. 318 300 -18 -5.66 9 2,400 751,400 2 21 AKRA AKR Corporindo Tbk. 2,850 2,820 -30 -1.05 4,587 27,726,200 78,968,099,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 173 161 -12 -6.94 89 242,700 39,941,500 2 23 ALDO Alkindo Naratama Tbk. 400 398 -2 -0.50 1 100 39,800 2 24 ALKA Alakasa Industrindo Tbk 414 386 -28 -6.76 1 600 231,600 2 25 ALMI Alumindo Light Metal Industry Tbk. 210 214 4 1.90 12 6,200 1,303,000 2 26 ALTO Tri Banyan Tirta Tbk. 344 344 0 0.00 1 100 34,400 1 27 AMAG Asuransi Multi Artha Guna Tbk. 292 284 -8 -2.74 1,037 10,495,400 2,997,599,600 2 28 AMAN Makmur Berkah Amanda Tbk. 196 196 0 0.00 8 230,800 45,236,700 1 29 AMAR Bank Amar Indonesia Tbk. 324 404 80 24.69 302 1,182,600 459,572,800 2 30 AMFG Asahimas Flat Glass Tbk. 2,860 2,860 0 0.00 3 35,500 101,530,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 246 248 2 0.81 2 200 49,400 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,000 1,995 -5 -0.25 18 29,200 58,016,500 2 33 AMRT Sumber Alfaria Trijaya Tbk. 750 750 0 0.00 90 122,000 91,091,500 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 22 148,300 7,415,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 620 585 -35 -5.65 8 2,900 1,772,500 1 36 ANTM Aneka Tambang Tbk. 725 720 -5 -0.69 14,061 186,698,000 137,608,094,000 1 37 APEX Apexindo Pratama Duta Tbk. 165 156 -9 -5.45 28 29,700 4,662,900 2 38 APIC Pacific Strategic Financial Tbk. 830 825 -5 -0.60 2,676 10,197,000 8,484,356,500 2 39 APII Arita Prima Indonesia Tbk. 232 236 4 1.72 21 22,300 5,047,400 2 40 APLI Asiaplast Industries Tbk. 118 118 0 0.00 1 100 11,800 1 41 APLN Agung Podomoro Land Tbk. 120 118 -2 -1.67 878 20,279,200 2,419,090,300 1 42 ARGO Argo Pantes Tbk 1,200 1,200 0 0.00 2 1,000 1,200,000 2 43 ARII Atlas Resources Tbk. 500 498 -2 -0.40 18 32,300 16,325,300 2 44 ARKA Arkha Jayanti Persada Tbk. 288 288 0 0.00 0 0 0 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 428 424 -4 -0.93 136 556,700 235,151,000 1 47 ARTA Arthavest Tbk 310 308 -2 -0.65 2 200 61,000 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 0 0 0 1 49 ARTO Bank Jago Tbk. 2,800 2,780 -20 -0.71 76 267,300 747,165,000 2 50 ASBI Asuransi Bintang Tbk. 300 300 0 0.00 0 0 0 2 51 ASDM Asuransi Dayin Mitra Tbk. 960 910 -50 -5.21 1 100 91,000 1 52 ASGR Astra Graphia Tbk. 660 650 -10 -1.52 398 1,664,700 1,083,883,000 1 53 ASII Astra International Tbk. 5,125 5,175 50 0.98 4,886 30,210,400 155,947,310,000 1 54 ASJT Asuransi Jasa Tania Tbk. 117 110 -7 -5.98 2 200 22,000 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,165 1,160 -5 -0.43 18 31,800 36,968,500 1 56 ASPI Andalan Sakti Primaindo Tbk. 226 230 4 1.77 473 5,878,300 1,341,239,200 2 57 ASRI Alam Sutera Realty Tbk. 128 127 -1 -0.78 789 28,434,900 3,634,431,600 1 58 ASRM Asuransi Ramayana Tbk. 1,990 1,990 0 0.00 0 0 0 2 59 ASSA Adi Sarana Armada Tbk. 520 520 0 0.00 448 7,171,700 3,706,617,000 1 60 ATIC Anabatic Technologies Tbk. 605 690 85 14.05 1 100 69,000 1 61 AUTO Astra Otoparts Tbk. 935 890 -45 -4.81 1,347 5,712,600 5,179,306,000 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 2 3,100 155,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 6 3,500 175,000 2 64 BACA Bank Capital Indonesia Tbk. 274 290 16 5.84 14 42,000 12,108,600 2 65 BAJA Saranacentral Bajatama Tbk. 56 54 -2 -3.57 45 136,200 7,461,600 2 66 BALI Bali Towerindo Sentra Tbk. 850 850 0 0.00 9 1,500 1,269,500 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 0 0 0 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 4 2,800 140,000 2 69 BATA Sepatu Bata Tbk. 570 570 0 0.00 3 1,200 684,500 1 70 BAYU Bayu Buana Tbk 1,090 1,090 0 0.00 0 0 0 2 71 BBCA Bank Central Asia Tbk. 30,500 30,925 425 1.39 5,597 13,055,800 403,030,280,000 1 72 BBHI Bank Harda Internasional Tbk. 132 135 3 2.27 47 54,300 7,423,000 2 73 BBKP Bank Bukopin Tbk. 185 179 -6 -3.24 4,273 141,336,600 25,864,158,100 1 74 BBLD Buana Finance Tbk. 382 382 0 0.00 0 0 0 2 75 BBMD Bank Mestika Dharma Tbk. 1,460 1,460 0 0.00 0 0 0 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,650 4,680 30 0.65 7,080 35,239,200 164,629,747,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,150 3,140 -10 -0.32 13,180 103,419,800 323,808,629,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. 134 131 -3 -2.24 495 2,218,500 295,517,800 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,280 1,265 -15 -1.17 3,073 25,804,800 32,874,673,000 1 81 BBYB Bank Yudha Bhakti Tbk. 300 300 0 0.00 0 0 0 1 82 BCAP MNC Kapital Indonesia Tbk. 156 154 -2 -1.28 15,990 8,528,100 1,313,506,600 1 83 BCIC Bank JTrust Indonesia Tbk. 450 560 110 24.44 2 300 168,000 2 84 BCIP Bumi Citra Permai Tbk. 50 50 0 0.00 8 5,700 285,000 2 85 BDMN Bank Danamon Indonesia Tbk. 2,800 2,770 -30 -1.07 421 1,313,700 3,674,161,000 1 86 BEEF Estika Tata Tiara Tbk. 210 208 -2 -0.95 394 2,858,600 595,515,400 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 20 57,500 2,875,000 2 88 BELL Trisula Textile Industries Tbk. 745 735 -10 -1.34 248 1,250,100 924,690,000 2 89 BESS Batulicin Nusantara Maritim Tbk. 240 252 12 5.00 784 1,299,800 318,106,600 2 90 BEST Bekasi Fajar Industrial Estate Tbk. 130 128 -2 -1.54 1,437 29,551,800 3,835,824,900 1 91 BFIN BFI Finance Indonesia Tbk. 280 278 -2 -0.71 711 10,175,900 2,842,966,800 1 92 BGTG Bank Ganesha Tbk. 50 50 0 0.00 945 17,031,500 900,292,800 2 93 BHAT Bhakti Multi Artha Tbk. 448 440 -8 -1.79 2,313 129,332,400 57,564,756,600 2 94 BHIT MNC Investama Tbk. 50 50 0 0.00 12 143,700 7,185,000 1 95 BIKA Binakarya Jaya Abadi Tbk. 179 179 0 0.00 1 100 17,900 2 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 97 BINA Bank Ina Perdana Tbk. 860 845 -15 -1.74 39 184,900 156,599,000 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 3 410,500 20,525,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. 60 59 -1 -1.67 13 21,300 1,261,800 2 100 BIRD Blue Bird Tbk. 1,120 1,140 20 1.79 841 5,176,400 5,829,388,000 1 101 BISI BISI International Tbk. 815 820 5 0.61 36 78,900 64,332,000 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 975 955 -20 -2.05 9,982 84,689,700 83,622,090,000 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 575 560 -15 -2.61 15,149 166,342,100 98,315,848,500 1 104 BKDP Bukit Darmo Property Tbk 50 50 0 0.00 11 225,200 11,270,600 2 105 BKSL Sentul City Tbk. 50 50 0 0.00 23 381,900 19,095,000 1 106 BKSW Bank QNB Indonesia Tbk. 76 76 0 0.00 61 96,900 7,274,600 2 107 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 6 11,300 565,000 1 108 BLTZ Graha Layar Prima Tbk. 3,600 3,600 0 0.00 0 0 0 2 109 BLUE Berkah Prima Perkasa Tbk. 510 515 5 0.98 101 118,700 61,116,500 2 110 BMAS Bank Maspion Indonesia Tbk. 272 264 -8 -2.94 3 5,200 1,372,800 2 111 BMRI Bank Mandiri (Persero) Tbk. 5,875 5,850 -25 -0.43 6,545 37,262,300 217,412,670,000 1 112 BMSR Bintang Mitra Semestaraya Tbk 55 56 1 1.82 4 500 28,300 1 113 BMTR Global Mediacom Tbk. 214 214 0 0.00 1,182 22,685,600 4,841,761,800 1 114 BNBA Bank Bumi Arta Tbk. 306 304 -2 -0.65 32 677,200 203,901,400 1 115 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 1 100 5,000 2 116 BNGA Bank CIMB Niaga Tbk. 790 780 -10 -1.27 844 4,018,200 3,150,782,500 1 117 BNII Bank Maybank Indonesia Tbk. 242 226 -16 -6.61 805 12,949,900 3,144,460,800 1 118 BNLI Bank Permata Tbk. 1,270 1,270 0 0.00 193 9,344,600 11,857,233,000 1 119 BOGA Bintang Oto Global Tbk. 1,355 1,360 5 0.37 3,017 66,284,000 90,178,440,000 2 120 BOLA Bali Bintang Sejahtera Tbk. 163 165 2 1.23 18 12,100 1,994,800 2 121 BOLT Garuda Metalindo Tbk. 865 865 0 0.00 2 200 175,500 2 122 BOSS Borneo Olah Sarana Sukses Tbk. 81 80 -1 -1.23 203 2,516,800 203,146,200 2 123 BPFI Batavia Prosperindo Finance Tbk. 1,185 1,280 95 8.02 2 600 768,000 2 124 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 125 BPTR Batavia Prosperindo Trans Tbk. 73 75 2 2.74 16 24,400 1,754,500 1 126 BRAM Indo Kordsa Tbk. 5,325 5,325 0 0.00 0 0 0 1 127 BRIS Bank BRIsyariah Tbk. 480 590 110 22.92 45,796 778,397,500 416,939,909,000 1 128 BRMS Bumi Resources Minerals Tbk. 50 50 0 0.00 127 2,891,600 144,580,000 2 129 BRNA Berlina Tbk. 990 930 -60 -6.06 2 10,300 9,579,000 2 130 BRPT Barito Pacific Tbk. 1,095 1,020 -75 -6.85 2,899 32,173,500 32,859,285,000 1 131 BSDE Bumi Serpong Damai Tbk. 730 725 -5 -0.68 2,367 44,478,200 32,497,984,500 1 132 BSIM Bank Sinarmas Tbk. 515 510 -5 -0.97 11 4,900 2,498,500 1 133 BSSR Baramulti Suksessarana Tbk. 1,290 1,300 10 0.78 13 6,400 8,352,000 2 134 BSWD Bank Of India Indonesia Tbk. 1,750 1,750 0 0.00 0 0 0 2 135 BTEK Bumi Teknokultura Unggul Tbk 50 50 0 0.00 2 1,100 55,000 2 136 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. 183 181 -2 -1.09 20 144,000 26,244,000 2 138 BTPN Bank BTPN Tbk. 2,200 2,200 0 0.00 62 97,000 215,396,000 1 139 BTPS Bank BTPN Syariah Tbk. 3,180 3,240 60 1.89 1,409 5,784,200 18,602,247,000 1 140 BUDI Budi Starch & Sweetener Tbk. 89 91 2 2.25 43 428,900 38,833,900 1 141 BUKK Bukaka Teknik Utama Tbk. 655 680 25 3.82 13 22,400 14,989,500 2 142 BULL Buana Lintas Lautan Tbk. 310 314 4 1.29 7,656 187,284,400 59,330,811,800 1 143 BUMI Bumi Resources Tbk. 50 50 0 0.00 80 391,000 19,550,000 2 144 BUVA Bukit Uluwatu Villa Tbk. 54 54 0 0.00 22 26,500 1,454,800 2 145 BVIC Bank Victoria International Tbk. 64 65 1 1.56 106 399,000 25,066,100 1 146 BWPT Eagle High Plantations Tbk. 120 115 -5 -4.17 6,044 96,135,900 11,229,982,700 1 147 BYAN Bayan Resources Tbk. 12,775 12,800 25 0.20 11 1,700 22,772,500 1 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 0 0.00 10 131,500 6,575,000 2 149 CAMP Campina Ice Cream Industry Tbk. 202 204 2 0.99 103 313,500 63,158,800 1 150 CANI Capitol Nusantara Indonesia Tbk. 123 124 1 0.81 13 3,100 413,200 2 151 CARE Metro Healthcare Indonesia Tbk. 340 340 0 0.00 855 4,261,400 1,437,066,400 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 12 27,900 1,395,000 1 153 CASA Capital Financial Indonesia Tbk. 274 290 16 5.84 40 528,000 152,454,800 2 154 CASH Cashlez Worldwide Indonesia Tbk. 550 560 10 1.82 709 4,899,300 2,721,593,000 3 155 CASS Cardig Aero Services Tbk. 204 216 12 5.88 730 7,985,500 1,697,914,200 2 156 CBMF Cahaya Bintang Medan Tbk. 206 204 -2 -0.97 103 5,432,800 1,103,895,700 2 157 CCSI Communication Cable Systems Indonesia Tbk. 254 248 -6 -2.36 218 1,118,400 281,183,200 2 158 CEKA Wilmar Cahaya Indonesia Tbk. 2,000 1,925 -75 -3.75 554 751,100 1,438,823,500 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. 105 110 5 4.76 1,165 35,677,000 3,869,608,800 2 160 CFIN Clipan Finance Indonesia Tbk. 198 191 -7 -3.54 86 889,800 171,454,200 1 161 CINT Chitose Internasional Tbk. 260 258 -2 -0.77 8 13,500 3,474,200 2 162 CITA Cita Mineral Investindo Tbk. 1,800 1,900 100 5.56 7 12,300 23,367,500 2 163 CITY Natura City Developments Tbk. 53 54 1 1.89 5 38,300 2,067,700 1 164 CKRA Cakra Mineral Tbk. 76 76 0 0.00 0 0 0 2 165 CLAY Citra Putra Realty Tbk. 1,960 1,960 0 0.00 0 0 0 2 166 CLEO Sariguna Primatirta Tbk. 458 460 2 0.44 587 5,466,500 2,509,720,400 1 167 CLPI Colorpak Indonesia Tbk. 715 700 -15 -2.10 30 25,300 17,794,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,180 1,110 -70 -5.93 85 90,800 106,026,000 1 169 CMPP AirAsia Indonesia Tbk. 184 184 0 0.00 0 0 0 2 170 CNKO Exploitasi Energi Indonesia Tbk. 50 50 0 0.00 1 100,000 5,000,000 1 171 CNTB Saham Seri B ( Centex Tbk ) 250 250 0 0.00 0 0 0 2 172 CNTX Century Textile Industry Tbk. 256 250 -6 -2.34 3 20,300 5,034,600 2 173 COCO Wahana Interfood Nusantara Tbk. 780 810 30 3.85 19 6,000 4,741,500 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,175 6,200 25 0.40 4,826 12,907,500 79,916,725,000 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 1 5,000 250,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 1 100 5,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 330 318 -12 -3.64 2 700 222,600 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 51 51 0 0.00 79 1,000,100 50,280,600 2 180 CSMI Cipta Selera Murni Tbk. 214 206 -8 -3.74 17 77,500 16,049,000 2 181 CSRA Cisadane Sawit Raya Tbk. 312 302 -10 -3.21 338 1,668,000 505,309,800 2 182 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 655 665 10 1.53 2,108 26,661,500 17,768,195,000 1 184 CTTH Citatah Tbk. 50 50 0 0.00 13 111,900 5,596,000 2 185 DADA Diamond Citra Propertindo Tbk. 83 83 0 0.00 3,531 94,831,600 7,924,707,900 2 186 DART Duta Anggada Realty Tbk. 226 226 0 0.00 0 0 0 1 187 DAYA Duta Intidaya Tbk. 610 610 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. 89 89 0 0.00 722 7,446,900 663,488,400 2 189 DEFI Danasupra Erapacific Tbk. 1,795 1,790 -5 -0.28 22 36,100 64,634,000 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 0 0 0 1 191 DFAM Dafam Property Indonesia Tbk. 346 346 0 0.00 0 0 0 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 1 600 30,000 1 193 DIGI Arkadia Digital Media Tbk. 1,690 1,775 85 5.03 2 1,900 3,372,500 2 194 DILD Intiland Development Tbk. 180 180 0 0.00 117 1,415,000 253,783,400 1 195 DIVA Distribusi Voucher Nusantara Tbk. 1,960 2,120 160 8.16 336 845,300 1,727,241,000 2 196 DKFT Central Omega Resources Tbk. 130 130 0 0.00 843 14,184,900 1,886,865,600 2 197 DLTA Delta Djakarta Tbk. 4,850 4,790 -60 -1.24 44 24,300 116,598,000 1 198 DMAS Puradelta Lestari Tbk. 228 238 10 4.39 2,788 77,099,000 18,144,610,600 1 199 DMMX Digital Mediatama Maxima Tbk. 234 232 -2 -0.85 419 5,053,300 1,172,729,600 2 200 DMND Diamond Food Indonesia Tbk. 945 935 -10 -1.06 44 14,500 13,644,500 1 201 DNAR Bank Oke Indonesia Tbk. 274 272 -2 -0.73 4 3,200 822,600 1 202 DNET Indoritel Makmur Internasional Tbk. 3,380 3,380 0 0.00 5 1,700 5,746,000 2 203 DOID Delta Dunia Makmur Tbk. 260 278 18 6.92 11,362 276,354,500 77,769,017,400 1 204 DPNS Duta Pertiwi Nusantara Tbk. 262 246 -16 -6.11 1 200 49,200 1 205 DPUM Dua Putra Utama Makmur Tbk. 63 62 -1 -1.59 32 157,500 9,465,100 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 68 68 0 0.00 67 158,000 10,573,000 1 207 DSNG Dharma Satya Nusantara Tbk. 354 350 -4 -1.13 231 3,057,400 1,074,772,600 1 208 DSSA Dian Swastatika Sentosa Tbk 20,875 20,875 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. 390 404 14 3.59 864 6,063,600 2,396,691,400 1 210 DUTI Duta Pertiwi Tbk 4,050 3,950 -100 -2.47 30 6,000 23,686,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,220 2,200 -20 -0.90 69 50,400 109,452,000 1 212 DWGL Dwi Guna Laksana Tbk. 220 230 10 4.55 11 5,600 1,215,600 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 7 27,400 1,370,200 1 214 EAST Eastparc Hotel Tbk. 57 56 -1 -1.75 79 1,206,500 67,401,700 2 215 ECII Electronic City Indonesia Tbk. 700 700 0 0.00 3 10,100 7,070,000 2 216 EKAD Ekadharma International Tbk. 1,260 1,250 -10 -0.79 370 338,200 422,506,000 1 217 ELSA Elnusa Tbk. 230 232 2 0.87 1,489 23,794,400 5,530,174,400 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 1 100 5,000 1 219 EMDE Megapolitan Developments Tbk. 202 202 0 0.00 0 0 0 2 220 EMTK Elang Mahkota Teknologi Tbk. 4,690 4,690 0 0.00 0 0 0 1 221 ENRG Energi Mega Persada Tbk. 52 51 -1 -1.92 233 4,404,400 224,110,400 2 222 ENVY Envy Technologies Indonesia Tbk. 113 109 -4 -3.54 7,357 370,929,600 40,058,621,100 2 223 EPAC Megalestari Epack Sentosaraya Tbk. 250 242 -8 -3.20 568 3,289,400 816,698,000 2 224 EPMT Enseval Putera Megatrading Tbk. 1,880 1,880 0 0.00 12 3,400 6,392,000 2 225 ERAA Erajaya Swasembada Tbk. 1,495 1,445 -50 -3.34 3,089 11,124,200 16,220,857,500 1 226 ERTX Eratex Djaja Tbk. 120 121 1 0.83 4 2,300 280,100 2 227 ESIP Sinergi Inti Plastindo Tbk. 202 200 -2 -0.99 72 606,400 120,061,100 2 228 ESSA Surya Esa Perkasa Tbk. 163 166 3 1.84 151 2,559,800 426,271,200 1 229 ESTA Esta Multi Usaha Tbk. 98 100 2 2.04 21 85,500 8,511,000 2 230 ESTI Ever Shine Tex Tbk. 50 50 0 0.00 3 500 25,000 1 231 ETWA Eterindo Wahanatama Tbk 68 68 0 0.00 2 1,700 115,600 1 232 EXCL XL Axiata Tbk. 2,800 2,730 -70 -2.50 4,074 14,211,600 39,122,208,000 1 233 FAST Fast Food Indonesia Tbk. 915 915 0 0.00 15 10,800 9,892,000 2 234 FASW Fajar Surya Wisesa Tbk. 7,300 7,300 0 0.00 2 800 5,840,000 1 235 FILM MD Pictures Tbk. 170 167 -3 -1.76 263 1,433,600 238,203,200 1 236 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 237 FIRE Alfa Energi Investama Tbk. 152 142 -10 -6.58 172 1,287,500 182,873,100 2 238 FISH FKS Multi Agro Tbk. 2,980 2,970 -10 -0.34 11 5,000 14,865,000 2 239 FITT Hotel Fitra International Tbk. 64 68 4 6.25 6 900 60,100 2 240 FMII Fortune Mate Indonesia Tbk 745 745 0 0.00 0 0 0 2 241 FOOD Sentra Food Indonesia Tbk. 123 115 -8 -6.50 211 3,069,700 362,921,600 2 242 FORU Fortune Indonesia Tbk 90 90 0 0.00 10 10,200 913,900 2 243 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 2 200 10,000 1 244 FPNI Lotte Chemical Titan Tbk. 92 91 -1 -1.09 75 1,219,100 109,613,100 2 245 FREN Smartfren Telecom Tbk. 142 138 -4 -2.82 21,296 853,341,600 121,073,549,800 1 246 FUJI Fuji Finance Indonesia Tbk. 106 106 0 0.00 16 30,600 3,244,500 2 247 GAMA Aksara Global Development Tbk. 50 50 0 0.00 1 100 5,000 1 248 GDST Gunawan Dianjaya Steel Tbk. 59 58 -1 -1.69 93 1,035,900 60,281,100 2 249 GDYR Goodyear Indonesia Tbk. 1,485 1,430 -55 -3.70 17 4,300 6,210,500 1 250 GEMA Gema Grahasarana Tbk. 366 366 0 0.00 0 0 0 2 251 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 252 GGRM Gudang Garam Tbk. 48,500 47,425 -1,075 -2.22 3,641 1,563,200 74,582,767,500 1 253 GGRP Gunung Raja Paksi Tbk. 274 296 22 8.03 7 10,400 2,854,200 2 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,660 1,660 0 0.00 0 0 0 1 255 GIAA Garuda Indonesia (Persero) Tbk. 254 252 -2 -0.79 1,594 23,142,900 5,823,190,200 1 256 GJTL Gajah Tunggal Tbk. 505 565 60 11.88 3,777 36,739,400 20,546,980,800 1 257 GLOB Global Teleshop Tbk. 145 135 -10 -6.90 26 61,100 8,276,300 2 258 GLVA Galva Technologies Tbk. 316 320 4 1.27 10 4,010,000 1,283,180,800 2 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 86 83 -3 -3.49 183 2,604,800 219,084,300 1 260 GMTD Gowa Makassar Tourism Development Tbk. 17,975 17,975 0 0.00 0 0 0 2 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. 184 178 -6 -3.26 20 37,600 6,719,700 2 262 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 263 GOOD Garudafood Putra Putri Jaya Tbk. 1,290 1,295 5 0.39 212 397,000 515,358,000 1 264 GPRA Perdana Gapuraprima Tbk. 50 51 1 2.00 37 1,150,400 57,558,200 1 265 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 266 GSMF Equity Development Investment Tbk. 100 94 -6 -6.00 4 7,400 695,700 2 267 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 268 GWSA Greenwood Sejahtera Tbk. 97 97 0 0.00 13 45,700 4,454,300 1 269 GZCO Gozco Plantations Tbk. 50 50 0 0.00 5 2,200 110,000 1 270 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 1 100 5,000 2 271 HDFA Radana Bhaskara Finance Tbk. 142 152 10 7.04 1 100 15,200 1 272 HDIT Hensel Davest Indonesia Tbk. 492 492 0 0.00 3 400 199,900 1 273 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 274 HEAL Medikaloka Hermina Tbk. 3,030 3,030 0 0.00 68 283,500 858,379,000 1 275 HELI Jaya Trishindo Tbk. 208 200 -8 -3.85 27 183,700 36,513,900 2 276 HERO Hero Supermarket Tbk. 885 860 -25 -2.82 16 6,600 5,663,000 1 277 HEXA Hexindo Adiperkasa Tbk. 3,470 3,470 0 0.00 65 34,900 121,530,000 1 278 HITS Humpuss Intermoda Transportasi Tbk. 505 505 0 0.00 3 5,200 2,626,000 1 279 HKMU HK Metals Utama Tbk. 82 83 1 1.22 1,487 39,538,100 3,289,086,100 1 280 HMSP H.M. Sampoerna Tbk. 1,700 1,685 -15 -0.88 5,261 30,973,200 52,427,398,000 1 281 HOKI Buyung Poetra Sembada Tbk. 645 645 0 0.00 382 6,615,700 4,280,547,000 1 282 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 283 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 41 303,800 15,190,000 1 284 HRME Menteng Heritage Realty Tbk. 54 54 0 0.00 8,796 229,072,700 13,080,363,800 2 285 HRTA Hartadinata Abadi Tbk. 244 250 6 2.46 135 557,800 138,711,600 1 286 HRUM Harum Energy Tbk. 1,190 1,190 0 0.00 152 289,200 344,364,000 1 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 1 100 5,000 2 288 IBFN Intan Baruprana Finance Tbk. 312 312 0 0.00 0 0 0 2 289 IBST Inti Bangun Sejahtera Tbk. 8,200 8,200 0 0.00 0 0 0 1 290 ICBP Indofood CBP Sukses Makmur Tbk. 9,000 9,050 50 0.56 5,192 9,219,900 83,734,887,500 1 291 ICON Island Concepts Indonesia Tbk. 58 58 0 0.00 24 31,100 1,811,900 2 292 IDPR Indonesia Pondasi Raya Tbk. 190 191 1 0.53 9 28,400 5,423,800 1 293 IFII Indonesia Fibreboard Industry Tbk. 136 137 1 0.74 67 431,000 58,206,300 1 294 IFSH Ifishdeco Tbk. 446 446 0 0.00 0 0 0 2 295 IGAR Champion Pacific Indonesia Tbk. 274 268 -6 -2.19 13 8,800 2,375,400 1 296 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 297 IKAI Intikeramik Alamasri Industri Tbk. 50 50 0 0.00 1 7,500 375,000 1 298 IKAN Era Mandiri Cemerlang Tbk. 675 740 65 9.63 2,419 10,582,800 7,551,074,000 2 299 IKBI Sumi Indo Kabel Tbk. 218 222 4 1.83 4 5,300 1,176,200 2 300 IMAS Indomobil Sukses Internasional Tbk. 650 670 20 3.08 840 5,790,400 3,905,563,500 1 301 IMJS Indomobil Multi Jasa Tbk. 252 252 0 0.00 266 2,843,700 726,485,200 1 302 IMPC Impack Pratama Industri Tbk. 1,270 1,255 -15 -1.18 65 626,000 792,751,500 2 303 INAF Indofarma Tbk. 2,430 2,260 -170 -7.00 404 1,168,700 2,662,198,000 1 304 INAI Indal Aluminium Industry Tbk. 350 352 2 0.57 3 20,000 7,030,000 2 305 INCF Indo Komoditi Korpora Tbk. 50 53 3 6.00 504 10,132,900 551,736,300 2 306 INCI Intanwijaya Internasional Tbk 705 690 -15 -2.13 639 753,500 517,059,000 1 307 INCO Vale Indonesia Tbk. 3,470 3,430 -40 -1.15 6,136 29,028,200 101,143,511,000 1 308 INDF Indofood Sukses Makmur Tbk. 6,475 6,425 -50 -0.77 4,538 9,564,800 61,462,280,000 1 309 INDO Royalindo Investa Wijaya Tbk. 145 146 1 0.69 206 200,000 29,095,000 2 310 INDR Indo-Rama Synthetics Tbk. 2,390 2,390 0 0.00 13 3,600 8,580,000 1 311 INDS Indospring Tbk. 2,170 2,170 0 0.00 24 11,300 24,567,000 1 312 INDX Tanah Laut Tbk 58 59 1 1.72 15 27,100 1,609,100 2 313 INDY Indika Energy Tbk. 1,010 1,015 5 0.50 5,647 47,597,900 49,706,045,000 1 314 INKP Indah Kiat Pulp & Paper Tbk. 7,650 7,475 -175 -2.29 3,007 7,013,700 52,599,142,500 1 315 INOV Inocycle Technology Group Tbk. 228 238 10 4.39 57 650,800 150,591,800 2 316 INPC Bank Artha Graha Internasional Tbk. 51 52 1 1.96 44 240,100 12,195,500 1 317 INPP Indonesian Paradise Property Tbk. 700 700 0 0.00 8 10,200 6,988,000 2 318 INPS Indah Prakasa Sentosa Tbk. 1,655 1,655 0 0.00 88 7,729,400 13,176,418,000 2 319 INRU Toba Pulp Lestari Tbk. 770 820 50 6.49 1 100 82,000 2 320 INTA Intraco Penta Tbk. 276 276 0 0.00 0 0 0 2 321 INTD Inter Delta Tbk 138 138 0 0.00 3 2,500 345,000 2 322 INTP Indocement Tunggal Prakarsa Tbk. 12,300 12,350 50 0.41 2,742 4,850,100 60,291,787,500 1 323 IPCC Indonesia Kendaraan Terminal Tbk. 424 434 10 2.36 562 2,963,700 1,274,957,400 1 324 IPCM Jasa Armada Indonesia Tbk. 212 206 -6 -2.83 95 116,500 23,959,400 2 325 IPOL Indopoly Swakarsa Industry Tbk. 73 73 0 0.00 13 81,100 5,839,500 1 326 IPTV MNC Vision Networks Tbk. 344 340 -4 -1.16 13,541 37,717,100 12,931,038,400 1 327 IRRA Itama Ranoraya Tbk. 620 620 0 0.00 673 5,475,800 3,373,087,000 2 328 ISAT Indosat Tbk. 2,560 2,510 -50 -1.95 1,028 2,570,600 6,494,737,000 1 329 ISSP Steel Pipe Industry of Indonesia Tbk. 129 132 3 2.33 447 4,949,800 654,650,600 1 330 ITIC Indonesian Tobacco Tbk. 815 970 155 19.02 5,706 13,075,100 12,729,227,500 2 331 ITMA Sumber Energi Andalan Tbk. 410 410 0 0.00 0 0 0 2 332 ITMG Indo Tambangraya Megah Tbk. 8,000 8,050 50 0.62 3,922 6,011,200 48,776,290,000 1 333 JAST Jasnita Telekomindo Tbk. 81 80 -1 -1.23 777 10,337,500 821,954,400 2 334 JAWA Jaya Agra Wattie Tbk. 66 66 0 0.00 14 30,200 1,987,200 1 335 JAYA Armada Berjaya Trans Tbk. 86 82 -4 -4.65 325 2,109,400 175,422,500 2 336 JECC Jembo Cable Company Tbk. 6,800 6,800 0 0.00 0 0 0 2 337 JGLE Graha Andrasentra Propertindo Tbk. 50 50 0 0.00 1 200 10,000 2 338 JIHD Jakarta International Hotels & Development Tbk. 478 492 14 2.93 6 3,600 1,870,200 2 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 0 0.00 5 57,200 19,419,200 1 340 JKSW Jakarta Kyoei Steel Works Tbk. 60 60 0 0.00 0 0 0 2 341 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 224 214 -10 -4.46 18 25,700 5,397,800 2 342 JPFA Japfa Comfeed Indonesia Tbk. 1,130 1,125 -5 -0.44 2,595 14,160,000 15,972,795,000 1 343 JRPT Jaya Real Property Tbk. 412 412 0 0.00 135 1,129,900 464,220,800 1 344 JSKY Sky Energy Indonesia Tbk. 79 80 1 1.27 350 5,128,600 409,935,400 1 345 JSMR Jasa Marga (Persero) Tbk. 4,070 4,030 -40 -0.98 2,367 6,841,500 27,729,202,000 1 346 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 0 0.00 0 0 0 2 347 JTPE Jasuindo Tiga Perkasa Tbk. 770 770 0 0.00 22 236,300 181,920,500 2 348 KAEF Kimia Farma Tbk. 2,550 2,380 -170 -6.67 613 2,546,100 6,059,848,000 1 349 KARW ICTSI Jasa Prima Tbk. 51 50 -1 -1.96 61 80,000 4,024,100 2 350 KAYU Darmi Bersaudara Tbk. 53 53 0 0.00 126 1,346,400 71,170,700 2 351 KBAG Karya Bersama Anugerah Tbk. 378 378 0 0.00 2,996 13,756,300 5,239,724,600 2 352 KBLI KMI Wire & Cable Tbk. 400 400 0 0.00 363 1,386,700 556,792,200 1 353 KBLM Kabelindo Murni Tbk. 224 218 -6 -2.68 22 84,800 18,889,200 2 354 KBLV First Media Tbk. 350 348 -2 -0.57 4 3,000 1,041,000 2 355 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 356 KDSI Kedawung Setia Industrial Tbk. 770 750 -20 -2.60 17 7,300 5,509,500 2 357 KEEN Kencana Energi Lestari Tbk. 348 348 0 0.00 107 2,016,700 689,871,600 1 358 KEJU Mulia Boga Raya Tbk. 1,020 1,020 0 0.00 73 138,800 140,605,000 2 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 0 0 0 2 360 KICI Kedaung Indah Can Tbk 250 250 0 0.00 0 0 0 1 361 KIJA Kawasan Industri Jababeka Tbk. 141 141 0 0.00 58 371,100 52,165,600 1 362 KINO Kino Indonesia Tbk. 3,310 3,330 20 0.60 154 394,000 1,314,437,000 1 363 KIOS Kioson Komersial Indonesia Tbk. 183 183 0 0.00 5 2,500 454,200 2 364 KJEN Krida Jaringan Nusantara Tbk. 1,100 1,100 0 0.00 0 0 0 2 365 KKGI Resource Alam Indonesia Tbk. 222 208 -14 -6.31 9 247,500 51,482,200 1 366 KLBF Kalbe Farma Tbk. 1,550 1,515 -35 -2.26 10,144 72,817,700 111,218,593,000 1 367 KMTR Kirana Megatara Tbk. 314 312 -2 -0.64 15 69,100 21,357,200 2 368 KOBX Kobexindo Tractors Tbk. 91 92 1 1.10 85 332,700 30,663,200 1 369 KOIN Kokoh Inti Arebama Tbk 98 98 0 0.00 0 0 0 2 370 KONI Perdana Bangun Pusaka Tbk 490 486 -4 -0.82 1 100 48,600 2 371 KOPI Mitra Energi Persada Tbk. 500 500 0 0.00 5 17,100 8,575,500 2 372 KOTA DMS Propertindo Tbk. 640 630 -10 -1.56 438 12,050,500 7,606,713,500 1 373 KPAL Steadfast Marine Tbk. 64 63 -1 -1.56 63 591,200 37,570,000 1 374 KPAS Cottonindo Ariesta Tbk. 51 50 -1 -1.96 69 536,400 26,997,900 2 375 KPIG MNC Land Tbk. 108 109 1 0.93 90 949,600 103,089,800 2 376 KRAH Grand Kartech Tbk. 474 474 0 0.00 0 0 0 2 377 KRAS Krakatau Steel (Persero) Tbk. 358 374 16 4.47 6,673 113,242,500 41,585,942,800 1 378 KREN Kresna Graha Investama Tbk. 115 113 -2 -1.74 955 14,057,800 1,603,051,800 1 379 LAND Trimitra Propertindo Tbk. 200 191 -9 -4.50 135 340,200 68,178,700 2 380 LAPD Leyand International Tbk. 50 50 0 0.00 0 0 0 2 381 LCGP Eureka Prima Jakarta Tbk. 114 114 0 0.00 0 0 0 2 382 LCKM LCK Global Kedaton Tbk. 372 372 0 0.00 0 0 0 2 383 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 10 15,400 770,000 1 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,775 5,800 25 0.43 16 2,400 14,430,000 1 385 LINK Link Net Tbk. 1,975 1,955 -20 -1.01 807 1,552,500 3,038,191,000 1 386 LION Lion Metal Works Tbk. 380 366 -14 -3.68 10 27,400 10,134,000 1 387 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 7 38,900 1,945,000 2 388 LMPI Langgeng Makmur Industri Tbk. 83 83 0 0.00 0 0 0 2 389 LMSH Lionmesh Prima Tbk. 266 266 0 0.00 0 0 0 2 390 LPCK Lippo Cikarang Tbk 815 810 -5 -0.61 169 636,500 517,828,000 1 391 LPGI Lippo General Insurance Tbk. 3,710 3,710 0 0.00 3 500 1,854,000 1 392 LPIN Multi Prima Sejahtera Tbk 232 246 14 6.03 3 1,600 365,600 2 393 LPKR Lippo Karawaci Tbk. 141 143 2 1.42 519 7,282,200 1,037,682,300 1 394 LPLI Star Pacific Tbk 76 76 0 0.00 0 0 0 2 395 LPPF Matahari Department Store Tbk. 1,325 1,330 5 0.38 5,553 27,245,700 37,392,657,000 1 396 LPPS Lippo Securities Tbk. 77 74 -3 -3.90 9 15,100 1,122,600 2 397 LRNA Eka Sari Lorena Transport Tbk. 145 135 -10 -6.90 12 7,000 948,500 2 398 LSIP PP London Sumatra Indonesia Tbk. 1,005 965 -40 -3.98 3,045 26,832,400 26,185,003,500 1 399 LTLS Lautan Luas Tbk. 440 442 2 0.45 30 33,800 14,877,200 1 400 LUCK Sentral Mitra Informatika Tbk. 320 324 4 1.25 1,112 2,513,500 789,579,200 2 401 MABA Marga Abhinaya Abadi Tbk. 50 50 0 0.00 0 0 0 2 402 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 0 0.00 1 500 25,000 2 403 MAIN Malindo Feedmill Tbk. 660 660 0 0.00 1,430 12,215,300 8,082,278,500 1 404 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 4 76,500 3,825,000 1 405 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 406 MAPA Map Aktif Adiperkasa Tbk. 2,230 2,200 -30 -1.35 200 1,128,700 2,485,257,000 2 407 MAPB MAP Boga Adiperkasa Tbk. 1,310 1,305 -5 -0.38 8 23,500 30,994,000 2 408 MAPI Mitra Adiperkasa Tbk. 690 700 10 1.45 942 8,447,900 5,915,803,500 1 409 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 24 166,300 8,315,000 2 410 MARK Mark Dynamics Indonesia Tbk. 905 905 0 0.00 1,222 9,915,100 9,014,827,500 1 411 MASA Multistrada Arah Sarana Tbk. 545 590 45 8.26 31 760,700 437,711,500 1 412 MAYA Bank Mayapada Internasional Tbk. 6,500 6,500 0 0.00 0 0 0 1 413 MBAP Mitrabara Adiperdana Tbk. 1,830 1,810 -20 -1.09 229 380,500 691,371,000 2 414 MBSS Mitrabahtera Segara Sejati Tbk. 400 422 22 5.50 556 2,725,600 1,153,680,200 1 415 MBTO Martina Berto Tbk. 75 72 -3 -4.00 9 405,300 29,181,000 1 416 MCAS M Cash Integrasi Tbk. 2,070 2,070 0 0.00 325 1,914,300 3,952,633,000 2 417 MCOR Bank China Construction Bank Indonesia Tbk. 137 135 -2 -1.46 259 6,089,300 830,221,000 1 418 MDIA Intermedia Capital Tbk. 50 50 0 0.00 1 100 5,000 1 419 MDKA Merdeka Copper Gold Tbk. 1,860 1,810 -50 -2.69 24,623 209,396,600 393,627,871,000 2 420 MDKI Emdeki Utama Tbk. 147 156 9 6.12 13 36,000 5,581,000 2 421 MDLN Modernland Realty Tbk. 55 54 -1 -1.82 459 10,062,600 546,125,200 1 422 MDRN Modern Internasional Tbk. 50 50 0 0.00 1 100 5,000 1 423 MEDC Medco Energi Internasional Tbk. 462 462 0 0.00 3,229 66,853,300 30,972,447,000 1 424 MEGA Bank Mega Tbk. 6,300 6,400 100 1.59 4 11,000 70,400,000 1 425 MERK Merck Tbk. 3,740 3,600 -140 -3.74 297 256,600 925,171,000 2 426 META Nusantara Infrastructure Tbk. 109 108 -1 -0.92 54 193,700 20,931,100 1 427 MFIN Mandala Multifinance Tbk. 950 990 40 4.21 15 15,100 14,803,000 2 428 MFMI Multifiling Mitra Indonesia Tbk. 530 525 -5 -0.94 29 9,200 4,676,500 2 429 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 430 MGRO Mahkota Group Tbk. 690 730 40 5.80 804 6,747,300 4,869,286,000 1 431 MICE Multi Indocitra Tbk. 302 300 -2 -0.66 9 12,200 3,671,200 2 432 MIDI Midi Utama Indonesia Tbk. 1,440 1,440 0 0.00 0 0 0 2 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,400 2,400 0 0.00 2,668 24,695,000 59,345,495,000 1 434 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 2 1,200 60,000 2 435 MIRA Mitra International Resources Tbk. 50 50 0 0.00 1 100 5,000 2 436 MITI Mitra Investindo Tbk. 51 51 0 0.00 0 0 0 2 437 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 0 0.00 2 1,100 55,000 2 438 MKPI Metropolitan Kentjana Tbk. 14,700 14,700 0 0.00 0 0 0 2 439 MLBI Multi Bintang Indonesia Tbk. 9,800 9,900 100 1.02 29 14,000 138,840,000 1 440 MLIA Mulia Industrindo Tbk 555 555 0 0.00 286 7,550,000 4,183,922,500 2 441 MLPL Multipolar Tbk. 52 52 0 0.00 42 1,098,500 56,976,200 1 442 MLPT Multipolar Technology Tbk. 575 555 -20 -3.48 195 213,500 118,077,000 1 443 MMLP Mega Manunggal Property Tbk. 187 188 1 0.53 40 205,000 38,612,600 2 444 MNCN Media Nusantara Citra Tbk. 875 855 -20 -2.29 9,560 95,713,000 82,315,278,500 1 445 MOLI Madusari Murni Indah Tbk. 875 815 -60 -6.86 17 27,800 22,660,000 2 446 MPMX Mitra Pinasthika Mustika Tbk. 492 494 2 0.41 292 1,768,500 872,666,000 1 447 MPOW Megapower Makmur Tbk. 53 51 -2 -3.77 30 99,600 5,183,000 2 448 MPPA Matahari Putra Prima Tbk. 115 113 -2 -1.74 151 871,200 98,088,500 1 449 MPRO Maha Properti Indonesia Tbk. 800 800 0 0.00 4 500 395,000 2 450 MRAT Mustika Ratu Tbk. 155 147 -8 -5.16 81 259,300 38,219,900 1 451 MREI Maskapai Reasuransi Indonesia Tbk. 4,550 4,550 0 0.00 2 600 2,725,000 2 452 MSIN MNC Studios International Tbk. 268 276 8 2.99 386 1,029,600 277,798,800 1 453 MSKY MNC Sky Vision Tbk. 1,100 1,175 75 6.82 9 32,900 38,623,500 1 454 MTDL Metrodata Electronics Tbk. 1,450 1,450 0 0.00 299 971,100 1,418,811,500 1 455 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 1 100 5,000 2 456 MTLA Metropolitan Land Tbk. 390 390 0 0.00 0 0 0 1 457 MTPS Meta Epsi Tbk. 140 138 -2 -1.43 14 14,000 1,994,300 2 458 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 459 MTSM Metro Realty Tbk. 202 200 -2 -0.99 1 200 40,000 2 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 51 51 0 0.00 33 71,600 3,810,800 2 461 MYOH Samindo Resources Tbk. 1,100 1,150 50 4.55 74 198,900 223,896,000 1 462 MYOR Mayora Indah Tbk. 2,270 2,270 0 0.00 622 924,500 2,094,540,000 1 463 MYRX Hanson International Tbk. 50 50 0 0.00 0 0 0 2 464 MYRXP Saham Seri B Hanson International Tbk. 50 50 0 0.00 0 0 0 2 465 MYTX Asia Pacific Investama Tbk. 51 51 0 0.00 7 33,600 1,699,700 1 466 NASA Ayana Land International Tbk. 94 110 16 17.02 6 9,900 1,089,000 2 467 NATO Nusantara Properti Internasional Tbk. 280 278 -2 -0.71 125 337,000 92,645,800 2 468 NELY Pelayaran Nelly Dwi Putri Tbk. 125 129 4 3.20 4 1,100 142,700 2 469 NFCX NFC Indonesia Tbk. 1,915 1,915 0 0.00 27 971,700 1,869,959,500 2 470 NICK Charnic Capital Tbk. 302 308 6 1.99 5 3,400 1,047,200 2 471 NIKL Pelat Timah Nusantara Tbk. 805 925 120 14.91 13,341 90,401,700 82,538,690,500 1 472 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 473 NIRO City Retail Developments Tbk. 146 146 0 0.00 0 0 0 2 474 NISP Bank OCBC NISP Tbk. 720 715 -5 -0.69 112 26,600 19,125,000 1 475 NOBU Bank Nationalnobu Tbk. 745 780 35 4.70 4 900 711,000 1 476 NRCA Nusa Raya Cipta Tbk. 308 310 2 0.65 66 190,500 59,306,800 1 477 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 1 4,000 200,000 2 478 NZIA Nusantara Almazia Tbk. 183 188 5 2.73 16 24,700 4,371,700 1 479 OASA Protech Mitra Perkasa Tbk. 350 350 0 0.00 0 0 0 2 480 OCAP Onix Capital Tbk. 174 174 0 0.00 0 0 0 2 481 OKAS Ancora Indonesia Resources Tbk. 87 87 0 0.00 323 2,735,700 243,152,400 2 482 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 483 OPMS Optima Prima Metal Sinergi Tbk. 134 135 1 0.75 1,103 10,190,600 1,415,831,300 2 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 1 100 5,000 1 485 PALM Provident Agro Tbk. 238 234 -4 -1.68 241 1,131,000 273,919,600 2 486 PAMG Bima Sakti Pertiwi Tbk. 80 79 -1 -1.25 164 2,479,000 196,059,900 1 487 PANI Pratama Abadi Nusa Industri Tbk. 58 60 2 3.45 9 6,800 406,400 2 488 PANR Panorama Sentrawisata Tbk. 87 87 0 0.00 1,641 25,097,100 2,363,323,200 1 489 PANS Panin Sekuritas Tbk. 835 815 -20 -2.40 203 491,500 402,228,500 1 490 PBID Panca Budi Idaman Tbk. 865 915 50 5.78 211 676,400 619,313,500 1 491 PBRX Pan Brothers Tbk. 242 252 10 4.13 130 1,291,700 325,664,000 1 492 PBSA Paramita Bangun Sarana Tbk. 695 690 -5 -0.72 8 9,700 6,718,500 1 493 PCAR Prima Cakrawala Abadi Tbk. 352 380 28 7.95 136 197,500 76,966,400 2 494 PDES Destinasi Tirta Nusantara Tbk 470 470 0 0.00 0 0 0 2 495 PEGE Panca Global Kapital Tbk. 115 135 20 17.39 15 29,900 3,687,100 2 496 PEHA Phapros Tbk. 1,655 1,540 -115 -6.95 65 126,600 194,966,000 1 497 PGAS Perusahaan Gas Negara Tbk. 1,230 1,220 -10 -0.81 5,305 56,839,200 69,514,522,000 1 498 PGJO Tourindo Guide Indonesia Tbk. 76 79 3 3.95 1 100 7,900 3 499 PGLI Pembangunan Graha Lestari Indah Tbk. 228 214 -14 -6.14 2 1,100 235,800 2 500 PGUN Pradiksi Gunatama Tbk. 420 394 -26 -6.19 390 2,626,000 1,053,380,000 1 501 PICO Pelangi Indah Canindo Tbk 193 188 -5 -2.59 63 94,100 17,846,900 2 502 PJAA Pembangunan Jaya Ancol Tbk. 540 530 -10 -1.85 60 115,500 61,898,000 1 503 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 37 70,000 3,500,400 2 504 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 505 PLIN Plaza Indonesia Realty Tbk. 2,300 2,300 0 0.00 3 400 920,000 1 506 PMJS Putra Mandiri Jembar Tbk. 128 126 -2 -1.56 7 17,300 2,201,400 2 507 PNBN Bank Pan Indonesia Tbk 810 810 0 0.00 433 6,850,100 5,541,474,000 1 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 37 1,383,000 69,150,000 1 509 PNIN Paninvest Tbk. 730 725 -5 -0.68 16 26,000 18,735,500 1 510 PNLF Panin Financial Tbk. 183 179 -4 -2.19 945 23,517,700 4,236,371,000 1 511 PNSE Pudjiadi & Sons Tbk. 915 915 0 0.00 0 0 0 2 512 POLA Pool Advista Finance Tbk. 51 52 1 1.96 15 32,000 1,652,300 2 513 POLI Pollux Investasi Internasional Tbk. 1,155 1,160 5 0.43 92 46,500 51,359,500 2 514 POLL Pollux Properti Indonesia Tbk. 4,390 4,380 -10 -0.23 84 32,300 140,701,000 1 515 POLU Golden Flower Tbk. 1,020 950 -70 -6.86 12 4,600 4,539,000 2 516 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 5 11,000 550,000 2 517 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 518 PORT Nusantara Pelabuhan Handal Tbk. 452 560 108 23.89 5 1,000 560,000 2 519 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 5 4,300 215,000 2 520 POWR Cikarang Listrindo Tbk. 610 595 -15 -2.46 1,806 21,592,800 12,652,527,500 2 521 PPGL Prima Globalindo Logistik Tbk. 181 180 -1 -0.55 1,547 43,873,200 8,081,805,500 3 522 PPRE PP Presisi Tbk. 183 182 -1 -0.55 1,776 8,959,500 1,610,250,600 1 523 PPRO PP Properti Tbk. 50 50 0 0.00 362 6,116,300 305,815,000 1 524 PRAS Prima Alloy Steel Universal Tbk. 108 108 0 0.00 4 12,100 1,306,500 1 525 PRDA Prodia Widyahusada Tbk. 3,110 3,100 -10 -0.32 28 33,000 102,335,000 1 526 PRIM Royal Prima Tbk. 298 282 -16 -5.37 7 94,000 26,510,000 2 527 PSAB J Resources Asia Pasifik Tbk. 270 266 -4 -1.48 24,830 526,248,000 148,168,253,400 2 528 PSDN Prasidha Aneka Niaga Tbk 100 100 0 0.00 0 0 0 2 529 PSGO Palma Serasih Tbk. 103 104 1 0.97 47 157,900 16,601,100 2 530 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 2 1,100 55,000 2 531 PSSI Pelita Samudera Shipping Tbk. 166 167 1 0.60 51 1,421,300 236,110,300 1 532 PTBA Bukit Asam Tbk. 2,080 2,080 0 0.00 6,695 30,856,500 64,115,345,000 1 533 PTIS Indo Straits Tbk. 164 164 0 0.00 1 300 49,200 1 534 PTPP PP (Persero) Tbk. 1,000 995 -5 -0.50 4,133 51,172,700 51,400,531,500 1 535 PTPW Pratama Widya Tbk. 1,560 1,555 -5 -0.32 1,897 7,847,800 12,189,077,500 2 536 PTRO Petrosea Tbk. 1,905 1,920 15 0.79 574 1,478,500 2,838,054,000 1 537 PTSN Sat Nusapersada Tbk 200 230 30 15.00 5,550 54,930,400 12,405,706,600 1 538 PTSP Pioneerindo Gourmet International Tbk. 5,000 5,100 100 2.00 6 3,000 14,958,000 2 539 PUDP Pudjiadi Prestige Tbk. 226 234 8 3.54 3 700 155,400 1 540 PURA Putra Rajawali Kencana Tbk. 124 128 4 3.23 14,967 49,861,300 6,333,161,700 2 541 PURE Trinitan Metals and Minerals Tbk. 121 118 -3 -2.48 160 1,330,700 158,118,100 1 542 PWON Pakuwon Jati Tbk. 428 426 -2 -0.47 2,770 56,642,400 24,290,173,600 1 543 PYFA Pyridam Farma Tbk 1,100 1,025 -75 -6.82 105 258,600 265,065,000 2 544 PZZA Sarimelati Kencana Tbk. 645 640 -5 -0.78 282 659,700 420,166,500 1 545 RAJA Rukun Raharja Tbk. 117 123 6 5.13 2,414 32,266,800 3,972,561,700 1 546 RALS Ramayana Lestari Sentosa Tbk. 565 560 -5 -0.88 2,655 25,369,200 14,572,352,500 1 547 RANC Supra Boga Lestari Tbk. 438 438 0 0.00 170 1,033,300 456,976,400 1 548 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 0 0 0 1 549 RDTX Roda Vivatex Tbk 5,050 5,050 0 0.00 0 0 0 1 550 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 787 54,281,200 2,715,191,000 2 551 RELI Reliance Sekuritas Indonesia Tbk. 300 300 0 0.00 0 0 0 1 552 RICY Ricky Putra Globalindo Tbk 94 94 0 0.00 9 33,300 3,066,100 1 553 RIGS Rig Tenders Indonesia Tbk. 222 222 0 0.00 0 0 0 2 554 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 555 RISE Jaya Sukses Makmur Sentosa Tbk. 394 392 -2 -0.51 92 283,900 111,681,400 2 556 RMBA Bentoel Internasional Investama Tbk. 234 228 -6 -2.56 12 33,900 7,990,000 1 557 RODA Pikko Land Development Tbk. 50 50 0 0.00 23 469,200 23,499,200 2 558 RONY Aesler Grup Internasional Tbk. 149 152 3 2.01 7 1,900 272,900 2 559 ROTI Nippon Indosari Corpindo Tbk. 1,230 1,235 5 0.41 100 132,000 162,480,000 1 560 RUIS Radiant Utama Interinsco Tbk. 164 165 1 0.61 2 4,600 755,400 2 561 SAFE Steady Safe Tbk 192 190 -2 -1.04 34 289,900 55,081,000 2 562 SAME Sarana Meditama Metropolitan Tbk. 89 85 -4 -4.49 6,141 167,375,200 15,034,931,700 2 563 SAMF Saraswanti Anugerah Makmur Tbk. 374 360 -14 -3.74 21 15,800 5,759,200 1 564 SAPX Satria Antaran Prima Tbk. 2,250 2,250 0 0.00 0 0 0 2 565 SATU Kota Satu Properti Tbk. 50 50 0 0.00 0 0 0 2 566 SBAT Sejahtera Bintang Abadi Textile Tbk. 145 151 6 4.14 14,129 14,262,200 2,104,799,900 2 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,800 9,800 0 0.00 5 900 8,892,500 1 568 SCMA Surya Citra Media Tbk. 1,305 1,305 0 0.00 889 9,939,200 12,919,765,000 1 569 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 570 SDMU Sidomulyo Selaras Tbk. 50 50 0 0.00 0 0 0 2 571 SDPC Millennium Pharmacon International Tbk. 135 126 -9 -6.67 426 2,255,400 285,172,400 1 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 770 -30 -3.75 4 2,200 1,652,000 1 573 SFAN Surya Fajar Capital Tbk. 980 980 0 0.00 0 0 0 2 574 SGRO Sampoerna Agro Tbk. 1,800 1,800 0 0.00 25 70,500 126,882,000 1 575 SHID Hotel Sahid Jaya International Tbk. 3,650 3,650 0 0.00 0 0 0 2 576 SHIP Sillo Maritime Perdana Tbk. 590 590 0 0.00 106 363,600 213,068,000 2 577 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,255 1,250 -5 -0.40 739 1,964,000 2,456,566,500 1 578 SILO Siloam International Hospitals Tbk. 4,900 4,800 -100 -2.04 177 134,500 648,990,000 1 579 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 580 SIMP Salim Ivomas Pratama Tbk. 324 314 -10 -3.09 1,004 9,682,900 3,071,590,400 1 581 SINI Singaraja Putra Tbk. 620 590 -30 -4.84 10 1,600 965,500 2 582 SIPD Sierad Produce Tbk. 1,040 1,040 0 0.00 1 100 104,000 2 583 SKBM Sekar Bumi Tbk. 232 232 0 0.00 1 1,300 301,600 2 584 SKLT Sekar Laut Tbk. 1,610 1,610 0 0.00 0 0 0 2 585 SKRN Superkrane Mitra Utama Tbk. 625 640 15 2.40 118 7,349,100 4,638,108,000 2 586 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 587 SLIS Gaya Abadi Sempurna Tbk. 5,175 5,150 -25 -0.48 54 253,900 1,329,825,000 2 588 SMAR Smart Tbk. 3,100 3,050 -50 -1.61 9 2,300 6,999,000 2 589 SMBR Semen Baturaja (Persero) Tbk. 456 545 89 19.52 19,902 263,361,700 142,442,185,700 1 590 SMCB Solusi Bangun Indonesia Tbk. 1,040 1,025 -15 -1.44 26 40,800 41,848,000 1 591 SMDM Suryamas Dutamakmur Tbk. 99 99 0 0.00 9 1,700 166,400 2 592 SMDR Samudera Indonesia Tbk. 236 234 -2 -0.85 108 1,274,300 300,803,400 1 593 SMGR Semen Indonesia (Persero) Tbk. 9,375 9,400 25 0.27 2,371 5,009,700 47,347,222,500 1 594 SMKL Satyamitra Kemas Lestari Tbk. 185 186 1 0.54 13 11,900 2,272,500 1 595 SMMA Sinarmas Multiartha Tbk. 16,900 16,925 25 0.15 32 56,500 954,327,500 1 596 SMMT Golden Eagle Energy Tbk. 93 90 -3 -3.23 53 297,800 26,763,200 2 597 SMRA Summarecon Agung Tbk. 620 615 -5 -0.81 5,009 73,306,200 45,188,549,000 1 598 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 599 SMSM Selamat Sempurna Tbk. 1,200 1,265 65 5.42 1,883 4,668,800 5,773,779,500 1 600 SOCI Soechi Lines Tbk. 140 139 -1 -0.71 715 15,452,100 2,168,717,300 1 601 SOFA Boston Furniture Industries Tbk. 78 78 0 0.00 149 2,340,400 184,588,600 3 602 SONA Sona Topas Tourism Industry Tbk. 6,000 6,000 0 0.00 0 0 0 1 603 SOSS Shield On Service Tbk. 402 418 16 3.98 29 18,300 7,219,600 2 604 SOTS Satria Mega Kencana Tbk. 212 204 -8 -3.77 5 3,000 637,200 2 605 SPMA Suparma Tbk. 246 250 4 1.63 12 14,900 3,742,600 1 606 SPTO Surya Pertiwi Tbk. 478 478 0 0.00 51 54,200 25,894,400 2 607 SQMI Wilton Makmur Indonesia Tbk. 216 202 -14 -6.48 6,552 121,437,600 26,835,431,600 2 608 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 126 -3 -2.33 44 71,800 9,046,700 1 609 SRIL Sri Rejeki Isman Tbk. 199 199 0 0.00 934 13,203,100 2,634,354,900 1 610 SRSN Indo Acidatama Tbk 59 59 0 0.00 188 4,457,700 263,476,700 1 611 SRTG Saratoga Investama Sedaya Tbk. 2,760 2,760 0 0.00 40 36,200 100,145,000 2 612 SSIA Surya Semesta Internusa Tbk. 380 378 -2 -0.53 1,268 23,247,500 8,888,444,000 1 613 SSMS Sawit Sumbermas Sarana Tbk. 850 835 -15 -1.76 67 90,600 75,954,000 1 614 SSTM Sunson Textile Manufacture Tbk 655 610 -45 -6.87 2 200 122,000 2 615 STAR Buana Artha Anugerah Tbk. 119 122 3 2.52 21 54,700 6,661,100 1 616 STTP Siantar Top Tbk. 7,700 7,700 0 0.00 5 4,000 30,800,000 2 617 SUGI Sugih Energy Tbk. 50 50 0 0.00 0 0 0 2 618 SULI SLJ Global Tbk. 50 50 0 0.00 2 200 10,000 1 619 SUPR Solusi Tunas Pratama Tbk. 4,650 4,650 0 0.00 0 0 0 2 620 SURE Super Energy Tbk. 2,920 2,920 0 0.00 0 0 0 2 621 SWAT Sriwahana Adityakarta Tbk. 95 95 0 0.00 426 1,576,700 151,452,200 2 622 TALF Tunas Alfin Tbk. 238 238 0 0.00 0 0 0 2 623 TAMA Lancartama Sejati Tbk. 164 162 -2 -1.22 8 19,300 3,144,900 2 624 TAMU Pelayaran Tamarin Samudra Tbk. 63 59 -4 -6.35 1,507 9,116,400 548,216,800 2 625 TARA Sitara Propertindo Tbk. 93 87 -6 -6.45 11 27,800 2,418,600 1 626 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 1 100 5,000 1 627 TBIG Tower Bersama Infrastructure Tbk. 1,215 1,220 5 0.41 2,802 57,325,300 69,672,096,500 1 628 TBLA Tunas Baru Lampung Tbk. 720 710 -10 -1.39 511 3,267,000 2,321,086,500 1 629 TBMS Tembaga Mulia Semanan Tbk. 630 630 0 0.00 6 1,400 874,500 2 630 TCID Mandom Indonesia Tbk. 6,900 6,900 0 0.00 14 2,100 14,352,500 1 631 TCPI Transcoal Pacific Tbk. 4,100 4,050 -50 -1.22 6,143 10,099,000 41,229,540,000 2 632 TDPM Tridomain Performance Materials Tbk. 93 91 -2 -2.15 205 2,780,700 254,628,800 1 633 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 0 0 0 2 634 TECH Indosterling Technomedia Tbk. 128 125 -3 -2.34 255 1,478,100 187,029,800 2 635 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 636 TFAS Telefast Indonesia Tbk. 170 170 0 0.00 5 2,800 457,100 2 637 TFCO Tifico Fiber Indonesia Tbk. 308 308 0 0.00 0 0 0 2 638 TGKA Tigaraksa Satria Tbk. 6,500 6,500 0 0.00 0 0 0 2 639 TGRA Terregra Asia Energy Tbk. 71 73 2 2.82 807 11,665,100 857,886,400 1 640 TIFA Tifa Finance Tbk. 412 402 -10 -2.43 36 151,400 61,187,800 2 641 TINS Timah Tbk. 725 740 15 2.07 5,836 68,010,900 50,880,092,500 1 642 TIRA Tira Austenite Tbk 270 270 0 0.00 1 200 54,000 2 643 TIRT Tirta Mahakam Resources Tbk 52 52 0 0.00 4 16,300 837,600 1 644 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,825 6,725 -100 -1.47 2,805 4,227,200 28,644,272,500 1 645 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,040 3,020 -20 -0.66 15,883 102,705,300 310,251,724,000 1 646 TMAS Temas Tbk. 118 121 3 2.54 237 2,045,500 243,189,100 1 647 TMPO Tempo Intimedia Tbk. 136 141 5 3.68 3 300 42,800 2 648 TNCA Trimuda Nuansa Citra Tbk. 194 182 -12 -6.19 7 42,900 7,822,900 2 649 TOBA Toba Bara Sejahtra Tbk. 348 348 0 0.00 4 22,500 7,830,000 1 650 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 1 900 45,000 1 651 TOTL Total Bangun Persada Tbk. 312 306 -6 -1.92 652 3,575,700 1,094,453,400 1 652 TOTO Surya Toto Indonesia Tbk. 224 224 0 0.00 27 38,200 8,685,600 2 653 TOWR Sarana Menara Nusantara Tbk. 1,085 1,080 -5 -0.46 20,732 122,236,700 133,175,325,500 1 654 TPIA Chandra Asri Petrochemical Tbk. 6,950 6,800 -150 -2.16 2,506 5,806,700 38,648,445,000 2 655 TPMA Trans Power Marine Tbk. 344 338 -6 -1.74 10 1,800 612,600 2 656 TRAM Trada Alam Minera Tbk. 50 50 0 0.00 0 0 0 1 657 TRIL Triwira Insanlestari Tbk. 50 50 0 0.00 0 0 0 2 658 TRIM Trimegah Sekuritas Indonesia Tbk. 119 115 -4 -3.36 11 12,900 1,504,100 1 659 TRIN Perintis Triniti Properti Tbk. 268 270 2 0.75 376 13,042,300 3,495,397,800 2 660 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 661 TRIS Trisula International Tbk. 218 218 0 0.00 0 0 0 2 662 TRST Trias Sentosa Tbk. 390 390 0 0.00 0 0 0 1 663 TRUK Guna Timur Raya Tbk. 120 116 -4 -3.33 1,139 17,907,700 2,217,507,200 2 664 TRUS Trust Finance Indonesia Tbk 350 340 -10 -2.86 1 100 34,000 2 665 TSPC Tempo Scan Pacific Tbk. 1,380 1,370 -10 -0.72 200 361,100 494,950,500 1 666 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,740 2,750 10 0.36 8 4,200 11,473,000 2 667 TURI Tunas Ridean Tbk. 1,365 1,365 0 0.00 9 164,500 225,317,500 1 668 UANG Pakuan Tbk. 438 408 -30 -6.85 37 21,400 8,745,200 2 669 UCID Uni-Charm Indonesia Tbk. 1,525 1,535 10 0.66 122 212,600 326,205,500 1 670 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,605 1,605 0 0.00 212 486,600 783,154,500 1 671 UNIC Unggul Indah Cahaya Tbk. 3,940 3,940 0 0.00 0 0 0 1 672 UNIT Nusantara Inti Corpora Tbk 150 150 0 0.00 8 63,500 9,555,100 2 673 UNSP Bakrie Sumatera Plantations Tbk. 63 63 0 0.00 30 124,500 7,785,900 1 674 UNTR United Tractors Tbk. 21,000 21,600 600 2.86 8,452 9,975,800 216,821,312,500 1 675 UNVR Unilever Indonesia Tbk. 8,075 8,150 75 0.93 5,236 16,665,100 135,478,015,000 1 676 URBN Urban Jakarta Propertindo Tbk. 1,470 1,450 -20 -1.36 37 172,300 252,890,500 2 677 VICO Victoria Investama Tbk. 74 75 1 1.35 6 11,200 851,000 1 678 VINS Victoria Insurance Tbk. 100 99 -1 -1.00 42 284,100 27,922,700 2 679 VIVA Visi Media Asia Tbk. 50 50 0 0.00 1 100 5,000 1 680 VOKS Voksel Electric Tbk. 200 196 -4 -2.00 18 16,900 3,319,500 1 681 VRNA Verena Multi Finance Tbk. 115 110 -5 -4.35 7 4,900 535,700 2 682 WAPO Wahana Pronatural Tbk. 65 65 0 0.00 1 200 13,000 2 683 WEGE Wijaya Karya Bangunan Gedung Tbk. 198 199 1 0.51 667 9,050,900 1,800,342,300 1 684 WEHA WEHA Transportasi Indonesia Tbk. 78 78 0 0.00 184 521,000 40,508,900 1 685 WICO Wicaksana Overseas International Tbk. 580 580 0 0.00 0 0 0 2 686 WIIM Wismilak Inti Makmur Tbk. 248 260 12 4.84 16,840 341,630,200 96,117,593,800 1 687 WIKA Wijaya Karya (Persero) Tbk. 1,210 1,210 0 0.00 1,454 6,508,700 7,874,220,000 1 688 WINS Wintermar Offshore Marine Tbk. 91 92 1 1.10 2 10,300 947,600 1 689 WOMF Wahana Ottomitra Multiartha Tbk. 256 240 -16 -6.25 147 884,700 221,028,400 1 690 WOOD Integra Indocabinet Tbk. 392 386 -6 -1.53 1,576 25,682,000 9,987,055,000 1 691 WOWS Ginting Jaya Energi Tbk. 95 91 -4 -4.21 1,201 15,835,700 1,485,525,300 2 692 WSBP Waskita Beton Precast Tbk. 200 199 -1 -0.50 1,113 32,312,400 6,448,692,800 1 693 WSKT Waskita Karya (Persero) Tbk. 670 665 -5 -0.75 6,084 78,707,100 51,536,370,500 1 694 WTON Wijaya Karya Beton Tbk. 284 286 2 0.70 836 8,896,500 2,537,322,600 1 695 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 1 100 5,000 2 696 YPAS Yanaprima Hastapersada Tbk 464 432 -32 -6.90 5 2,500 1,122,000 2 697 YULE Yulie Sekuritas Indonesia Tbk. 194 184 -10 -5.15 1 500 92,000 2 698 ZBRA Zebra Nusantara Tbk 50 51 1 2.00 3 500 25,500 2 699 ZINC Kapuas Prima Coal Tbk. 137 137 0 0.00 1,427 126,796,300 17,471,660,200 2 700 ZONE Mega Perintis Tbk. 416 416 0 0.00 7 26,100 10,857,600 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------