STOCK QUOTATION ------------------- DATE : Thursday, 30 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. 9,700 9,700 0 0.00 4,567 4,630,200 45,653,320,000 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 14 25,900 1,295,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 7,025 7,025 0 0.00 1 100 702,500 2 4 ABMM ABM Investama Tbk. 1,075 1,075 0 0.00 4 700 752,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,740 1,750 10 0.57 4,552 13,366,200 23,541,186,500 1 6 ACST Acset Indonusa Tbk. 282 266 -16 -5.67 358 2,360,400 632,365,200 1 7 ADES Akasha Wira International Tbk. 1,000 990 -10 -1.00 167 197,200 196,310,000 2 8 ADHI Adhi Karya (Persero) Tbk. 630 600 -30 -4.76 3,308 33,301,500 20,248,565,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,975 7,900 -75 -0.94 248 158,100 1,248,500,000 1 10 ADMG Polychem Indonesia Tbk 123 115 -8 -6.50 369 6,287,500 733,942,800 1 11 ADRO Adaro Energy Tbk. 1,085 1,085 0 0.00 5,027 41,227,100 44,685,951,500 1 12 AGAR Asia Sejahtera Mina Tbk. 510 498 -12 -2.35 4 700 351,200 2 13 AGII Aneka Gas Industri Tbk. 545 545 0 0.00 42 52,900 28,924,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 240 232 -8 -3.33 4,322 75,788,800 17,994,525,600 1 15 AGRS Bank IBK Indonesia Tbk. 161 155 -6 -3.73 92 368,800 56,228,100 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 54 53 -1 -1.85 57 168,200 8,765,400 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 0 0 0 2 20 AKPI Argha Karya Prima Industry Tbk. 286 292 6 2.10 4 24,200 7,018,200 2 21 AKRA AKR Corporindo Tbk. 2,850 2,880 30 1.05 4,525 32,917,500 94,802,823,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 216 270 54 25.00 171 641,400 172,066,800 2 23 ALDO Alkindo Naratama Tbk. 398 390 -8 -2.01 2 1,100 437,000 2 24 ALKA Alakasa Industrindo Tbk 376 360 -16 -4.26 4 3,000 1,085,000 2 25 ALMI Alumindo Light Metal Industry Tbk. 214 206 -8 -3.74 10 9,500 1,995,000 2 26 ALTO Tri Banyan Tirta Tbk. 342 340 -2 -0.58 1 500 170,000 1 27 AMAG Asuransi Multi Artha Guna Tbk. 266 248 -18 -6.77 368 2,550,100 633,353,200 2 28 AMAN Makmur Berkah Amanda Tbk. 195 196 1 0.51 8 208,600 40,679,100 1 29 AMAR Bank Amar Indonesia Tbk. 376 374 -2 -0.53 54 356,200 128,493,400 2 30 AMFG Asahimas Flat Glass Tbk. 2,860 2,700 -160 -5.59 9 15,300 41,305,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 250 268 18 7.20 4 1,100 293,000 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 1,985 1,970 -15 -0.76 15 26,800 52,846,500 2 33 AMRT Sumber Alfaria Trijaya Tbk. 745 740 -5 -0.67 124 247,400 183,679,500 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 19 245,600 12,280,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 585 595 10 1.71 3 1,100 629,500 1 36 ANTM Aneka Tambang Tbk. 730 730 0 0.00 4,642 68,996,600 50,390,271,500 1 37 APEX Apexindo Pratama Duta Tbk. 165 165 0 0.00 11 5,400 908,000 2 38 APIC Pacific Strategic Financial Tbk. 835 835 0 0.00 2,447 10,720,500 9,033,835,500 2 39 APII Arita Prima Indonesia Tbk. 232 232 0 0.00 62 202,400 45,365,400 2 40 APLI Asiaplast Industries Tbk. 122 117 -5 -4.10 21 39,800 4,712,000 1 41 APLN Agung Podomoro Land Tbk. 118 117 -1 -0.85 793 15,512,200 1,834,761,300 1 42 ARGO Argo Pantes Tbk 1,490 1,485 -5 -0.34 1 200 297,000 2 43 ARII Atlas Resources Tbk. 500 482 -18 -3.60 21 39,900 18,890,500 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. 424 422 -2 -0.47 105 441,500 185,253,200 1 47 ARTA Arthavest Tbk 308 304 -4 -1.30 1 1,000 304,000 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 0 0 0 1 49 ARTO Bank Jago Tbk. 2,770 2,800 30 1.08 70 283,200 787,366,000 2 50 ASBI Asuransi Bintang Tbk. 300 300 0 0.00 1 100 30,000 2 51 ASDM Asuransi Dayin Mitra Tbk. 930 930 0 0.00 0 0 0 1 52 ASGR Astra Graphia Tbk. 670 660 -10 -1.49 172 323,200 214,566,000 1 53 ASII Astra International Tbk. 5,075 5,150 75 1.48 5,876 32,720,500 167,986,160,000 1 54 ASJT Asuransi Jasa Tania Tbk. 115 117 2 1.74 27 18,000 2,081,500 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,155 1,170 15 1.30 47 50,000 57,751,500 1 56 ASPI Andalan Sakti Primaindo Tbk. 256 240 -16 -6.25 1,355 14,837,200 3,701,881,000 2 57 ASRI Alam Sutera Realty Tbk. 126 123 -3 -2.38 2,142 59,749,600 7,383,464,500 1 58 ASRM Asuransi Ramayana Tbk. 1,990 1,990 0 0.00 13 13,800 27,559,000 2 59 ASSA Adi Sarana Armada Tbk. 520 535 15 2.88 1,476 20,080,000 10,772,089,500 1 60 ATIC Anabatic Technologies Tbk. 655 615 -40 -6.11 1 100 61,500 1 61 AUTO Astra Otoparts Tbk. 865 870 5 0.58 419 1,054,600 920,313,500 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 2 1,100 55,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 1 200 10,000 2 64 BACA Bank Capital Indonesia Tbk. 338 422 84 24.85 166 413,700 156,890,600 2 65 BAJA Saranacentral Bajatama Tbk. 55 59 4 7.27 664 6,015,000 394,818,500 2 66 BALI Bali Towerindo Sentra Tbk. 850 890 40 4.71 7 16,100 14,329,000 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 2 5,100 255,100 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 8 6,800 340,000 2 69 BATA Sepatu Bata Tbk. 570 600 30 5.26 28 20,500 12,013,000 1 70 BAYU Bayu Buana Tbk 1,020 1,035 15 1.47 5 700 707,500 2 71 BBCA Bank Central Asia Tbk. 30,675 31,200 525 1.71 12,269 16,106,700 497,130,377,500 1 72 BBHI Bank Harda Internasional Tbk. 133 130 -3 -2.26 42 169,300 22,441,800 2 73 BBKP Bank Bukopin Tbk. 179 178 -1 -0.56 1,025 26,540,700 4,758,224,900 1 74 BBLD Buana Finance Tbk. 382 382 0 0.00 0 0 0 2 75 BBMD Bank Mestika Dharma Tbk. 1,460 1,455 -5 -0.34 3 700 1,019,500 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,590 4,600 10 0.22 8,207 48,400,800 222,626,313,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,120 3,160 40 1.28 9,124 78,478,700 247,019,629,000 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. 129 128 -1 -0.78 1,224 10,594,800 1,365,237,500 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,285 1,265 -20 -1.56 3,808 78,846,200 100,502,804,500 1 81 BBYB Bank Yudha Bhakti Tbk. 300 300 0 0.00 9 204,100 61,231,000 1 82 BCAP MNC Kapital Indonesia Tbk. 150 148 -2 -1.33 146 1,131,500 165,961,800 1 83 BCIC Bank JTrust Indonesia Tbk. 700 700 0 0.00 0 0 0 2 84 BCIP Bumi Citra Permai Tbk. 50 50 0 0.00 5 6,700 335,000 2 85 BDMN Bank Danamon Indonesia Tbk. 2,740 2,740 0 0.00 439 966,800 2,661,829,000 1 86 BEEF Estika Tata Tiara Tbk. 208 200 -8 -3.85 3,318 31,115,900 6,571,488,400 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 13 17,600 880,000 2 88 BELL Trisula Textile Industries Tbk. 735 750 15 2.04 243 950,600 705,661,000 2 89 BESS Batulicin Nusantara Maritim Tbk. 256 252 -4 -1.56 770 1,841,300 467,112,400 2 90 BEST Bekasi Fajar Industrial Estate Tbk. 125 123 -2 -1.60 1,417 38,367,500 4,781,778,500 1 91 BFIN BFI Finance Indonesia Tbk. 274 290 16 5.84 5,653 90,593,400 26,905,981,200 1 92 BGTG Bank Ganesha Tbk. 51 50 -1 -1.96 46 1,090,000 54,764,500 2 93 BHAT Bhakti Multi Artha Tbk. 440 450 10 2.27 3,008 134,586,600 59,816,832,200 2 94 BHIT MNC Investama Tbk. 50 50 0 0.00 11 177,600 8,880,000 1 95 BIKA Binakarya Jaya Abadi Tbk. 189 190 1 0.53 6 700 130,900 2 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 1 100 5,000 2 97 BINA Bank Ina Perdana Tbk. 845 880 35 4.14 202 7,826,200 6,785,329,000 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 4 25,600 1,280,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. 61 71 10 16.39 79 473,900 35,105,600 2 100 BIRD Blue Bird Tbk. 1,125 1,115 -10 -0.89 278 996,800 1,098,229,500 1 101 BISI BISI International Tbk. 815 840 25 3.07 259 874,700 734,716,500 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 965 935 -30 -3.11 2,683 17,861,400 16,850,235,000 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 555 550 -5 -0.90 2,827 19,764,400 10,931,995,500 1 104 BKDP Bukit Darmo Property Tbk 50 50 0 0.00 5 20,500 1,025,000 2 105 BKSL Sentul City Tbk. 50 50 0 0.00 40 3,704,800 185,240,000 1 106 BKSW Bank QNB Indonesia Tbk. 76 77 1 1.32 16 109,600 8,576,500 2 107 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 1 100 5,000 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 90 97,900 50,377,500 2 110 BMAS Bank Maspion Indonesia Tbk. 268 264 -4 -1.49 6 8,500 2,252,000 2 111 BMRI Bank Mandiri (Persero) Tbk. 5,700 5,800 100 1.75 4,126 26,322,300 150,998,832,500 1 112 BMSR Bintang Mitra Semestaraya Tbk 53 53 0 0.00 5 2,100 114,500 1 113 BMTR Global Mediacom Tbk. 222 214 -8 -3.60 1,389 27,203,300 5,921,914,800 1 114 BNBA Bank Bumi Arta Tbk. 304 304 0 0.00 7 40,400 12,281,600 1 115 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 2 2,400 120,000 2 116 BNGA Bank CIMB Niaga Tbk. 780 770 -10 -1.28 789 4,800,800 3,714,297,500 1 117 BNII Bank Maybank Indonesia Tbk. 212 198 -14 -6.60 4,178 61,326,500 12,913,785,700 1 118 BNLI Bank Permata Tbk. 1,265 1,270 5 0.40 662 5,982,900 7,554,485,000 1 119 BOGA Bintang Oto Global Tbk. 1,400 1,400 0 0.00 3,339 74,043,200 103,562,675,500 2 120 BOLA Bali Bintang Sejahtera Tbk. 164 164 0 0.00 32 43,600 7,148,900 2 121 BOLT Garuda Metalindo Tbk. 865 855 -10 -1.16 3 669,200 572,157,500 2 122 BOSS Borneo Olah Sarana Sukses Tbk. 80 80 0 0.00 166 2,175,500 174,222,600 2 123 BPFI Batavia Prosperindo Finance Tbk. 1,280 1,280 0 0.00 0 0 0 2 124 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 125 BPTR Batavia Prosperindo Trans Tbk. 75 78 3 4.00 13 6,500 492,300 1 126 BRAM Indo Kordsa Tbk. 5,325 5,325 0 0.00 0 0 0 1 127 BRIS Bank BRIsyariah Tbk. 550 540 -10 -1.82 21,920 287,754,200 158,506,519,000 1 128 BRMS Bumi Resources Minerals Tbk. 50 50 0 0.00 23 423,100 21,155,000 2 129 BRNA Berlina Tbk. 930 930 0 0.00 3 3,100 2,883,000 2 130 BRPT Barito Pacific Tbk. 950 950 0 0.00 30,290 396,283,500 380,816,400,000 1 131 BSDE Bumi Serpong Damai Tbk. 715 690 -25 -3.50 4,160 71,553,200 49,989,083,500 1 132 BSIM Bank Sinarmas Tbk. 515 515 0 0.00 5 700 359,500 1 133 BSSR Baramulti Suksessarana Tbk. 1,335 1,330 -5 -0.37 11 30,100 39,224,500 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 0 0 0 2 136 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. 188 180 -8 -4.26 21 44,400 8,120,400 2 138 BTPN Bank BTPN Tbk. 2,280 2,290 10 0.44 247 299,800 704,900,000 1 139 BTPS Bank BTPN Syariah Tbk. 3,430 3,450 20 0.58 5,396 25,228,900 87,091,990,000 1 140 BUDI Budi Starch & Sweetener Tbk. 91 90 -1 -1.10 34 355,300 32,090,100 1 141 BUKK Bukaka Teknik Utama Tbk. 665 700 35 5.26 60 225,400 157,538,000 2 142 BULL Buana Lintas Lautan Tbk. 320 324 4 1.25 4,722 155,285,400 50,370,654,800 1 143 BUMI Bumi Resources Tbk. 50 50 0 0.00 70 291,400 14,570,000 2 144 BUVA Bukit Uluwatu Villa Tbk. 53 56 3 5.66 25 118,200 6,521,100 2 145 BVIC Bank Victoria International Tbk. 63 59 -4 -6.35 130 2,740,900 164,315,000 1 146 BWPT Eagle High Plantations Tbk. 121 119 -2 -1.65 9,495 162,283,600 19,579,367,400 1 147 BYAN Bayan Resources Tbk. 13,075 13,225 150 1.15 13 2,000 26,802,500 1 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 0 0.00 2 1,000 50,000 2 149 CAMP Campina Ice Cream Industry Tbk. 204 197 -7 -3.43 265 1,053,400 209,345,100 1 150 CANI Capitol Nusantara Indonesia Tbk. 124 124 0 0.00 1 900 111,600 2 151 CARE Metro Healthcare Indonesia Tbk. 338 340 2 0.59 844 5,013,000 1,690,135,400 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 19 674,900 33,745,000 1 153 CASA Capital Financial Indonesia Tbk. 332 390 58 17.47 226 3,002,000 1,083,808,400 2 154 CASH Cashlez Worldwide Indonesia Tbk. 585 565 -20 -3.42 795 4,574,100 2,620,514,000 3 155 CASS Cardig Aero Services Tbk. 216 220 4 1.85 14,540 165,988,100 40,324,044,200 2 156 CBMF Cahaya Bintang Medan Tbk. 200 220 20 10.00 183 5,027,400 998,019,700 2 157 CCSI Communication Cable Systems Indonesia Tbk. 246 240 -6 -2.44 216 2,233,000 540,934,400 2 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,900 1,800 -100 -5.26 381 597,800 1,078,023,000 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. 114 110 -4 -3.51 596 16,906,300 1,914,046,000 2 160 CFIN Clipan Finance Indonesia Tbk. 190 191 1 0.53 63 375,400 72,691,600 1 161 CINT Chitose Internasional Tbk. 258 258 0 0.00 5 13,300 3,422,600 2 162 CITA Cita Mineral Investindo Tbk. 2,000 1,990 -10 -0.50 2 1,100 2,190,000 2 163 CITY Natura City Developments Tbk. 55 53 -2 -3.64 9 50,800 2,693,000 1 164 CKRA Cakra Mineral Tbk. 76 76 0 0.00 0 0 0 2 165 CLAY Citra Putra Realty Tbk. 2,080 2,080 0 0.00 0 0 0 2 166 CLEO Sariguna Primatirta Tbk. 525 515 -10 -1.90 3,810 36,284,900 18,772,973,000 1 167 CLPI Colorpak Indonesia Tbk. 700 710 10 1.43 47 36,100 25,359,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,050 990 -60 -5.71 100 329,400 341,767,000 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 5,000 1 171 CNTB Saham Seri B ( Centex Tbk ) 250 250 0 0.00 0 0 0 2 172 CNTX Century Textile Industry Tbk. 248 248 0 0.00 10 12,900 3,166,200 2 173 COCO Wahana Interfood Nusantara Tbk. 810 810 0 0.00 21 10,500 8,344,000 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,200 6,225 25 0.40 4,068 10,088,200 62,314,205,000 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 2 4,500 225,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 1 100 5,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 324 330 6 1.85 49 151,400 50,010,000 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 51 51 0 0.00 262 817,200 41,515,000 2 180 CSMI Cipta Selera Murni Tbk. 204 208 4 1.96 40 18,300 3,787,600 2 181 CSRA Cisadane Sawit Raya Tbk. 306 312 6 1.96 426 2,456,700 766,556,600 2 182 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 655 655 0 0.00 1,870 21,089,900 13,822,507,000 1 184 CTTH Citatah Tbk. 50 50 0 0.00 12 116,200 5,810,800 2 185 DADA Diamond Citra Propertindo Tbk. 82 78 -4 -4.88 2,258 58,407,100 4,664,358,600 2 186 DART Duta Anggada Realty Tbk. 226 216 -10 -4.42 6 4,300 928,800 1 187 DAYA Duta Intidaya Tbk. 610 570 -40 -6.56 2 200 114,000 2 188 DEAL Dewata Freightinternational Tbk. 88 86 -2 -2.27 293 3,797,900 331,221,300 2 189 DEFI Danasupra Erapacific Tbk. 1,785 1,785 0 0.00 32 27,400 48,943,000 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 0 0 0 1 193 DIGI Arkadia Digital Media Tbk. 1,775 1,775 0 0.00 0 0 0 2 194 DILD Intiland Development Tbk. 178 179 1 0.56 121 1,898,200 340,276,600 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,110 2,020 -90 -4.27 138 125,500 256,329,000 2 196 DKFT Central Omega Resources Tbk. 129 126 -3 -2.33 613 6,520,400 834,298,300 2 197 DLTA Delta Djakarta Tbk. 4,800 4,740 -60 -1.25 41 20,100 95,658,000 1 198 DMAS Puradelta Lestari Tbk. 234 220 -14 -5.98 3,161 102,596,900 22,787,154,000 1 199 DMMX Digital Mediatama Maxima Tbk. 238 230 -8 -3.36 782 9,155,700 2,108,019,800 2 200 DMND Diamond Food Indonesia Tbk. 950 930 -20 -2.11 37 21,200 19,775,000 1 201 DNAR Bank Oke Indonesia Tbk. 254 240 -14 -5.51 4 5,200 1,248,000 1 202 DNET Indoritel Makmur Internasional Tbk. 3,380 3,450 70 2.07 19 214,300 739,470,000 2 203 DOID Delta Dunia Makmur Tbk. 266 260 -6 -2.26 2,579 50,988,700 13,610,272,400 1 204 DPNS Duta Pertiwi Nusantara Tbk. 246 240 -6 -2.44 4 2,000 483,400 1 205 DPUM Dua Putra Utama Makmur Tbk. 62 67 5 8.06 19 45,800 2,941,400 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 68 66 -2 -2.94 72 300,900 19,781,800 1 207 DSNG Dharma Satya Nusantara Tbk. 360 366 6 1.67 512 6,097,100 2,237,168,400 1 208 DSSA Dian Swastatika Sentosa Tbk 20,875 20,875 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. 390 366 -24 -6.15 1,750 11,549,400 4,270,608,400 1 210 DUTI Duta Pertiwi Tbk 3,860 3,790 -70 -1.81 26 7,900 30,263,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,320 2,320 0 0.00 71 100,800 234,868,000 1 212 DWGL Dwi Guna Laksana Tbk. 228 226 -2 -0.88 2 2,700 615,400 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 5 101,100 5,055,000 1 214 EAST Eastparc Hotel Tbk. 55 55 0 0.00 87 1,192,200 64,364,400 2 215 ECII Electronic City Indonesia Tbk. 700 700 0 0.00 0 0 0 2 216 EKAD Ekadharma International Tbk. 1,235 1,235 0 0.00 318 338,100 413,880,500 1 217 ELSA Elnusa Tbk. 230 228 -2 -0.87 1,186 22,598,300 5,219,637,600 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. 4,600 4,500 -100 -2.17 1 100 450,000 1 221 ENRG Energi Mega Persada Tbk. 50 50 0 0.00 207 19,113,100 955,897,100 2 222 ENVY Envy Technologies Indonesia Tbk. 107 101 -6 -5.61 6,807 402,744,000 40,836,530,800 2 223 EPAC Megalestari Epack Sentosaraya Tbk. 236 228 -8 -3.39 305 2,091,500 482,229,600 2 224 EPMT Enseval Putera Megatrading Tbk. 1,850 1,805 -45 -2.43 24 31,200 56,778,500 2 225 ERAA Erajaya Swasembada Tbk. 1,450 1,470 20 1.38 3,472 24,865,100 35,958,041,000 1 226 ERTX Eratex Djaja Tbk. 113 114 1 0.88 21 185,500 20,977,900 2 227 ESIP Sinergi Inti Plastindo Tbk. 214 234 20 9.35 1,881 20,815,700 4,711,948,600 2 228 ESSA Surya Esa Perkasa Tbk. 161 155 -6 -3.73 243 2,923,700 458,923,000 1 229 ESTA Esta Multi Usaha Tbk. 101 101 0 0.00 10 21,800 2,193,200 2 230 ESTI Ever Shine Tex Tbk. 50 50 0 0.00 9 6,000 300,200 1 231 ETWA Eterindo Wahanatama Tbk 73 72 -1 -1.37 1 200 14,400 1 232 EXCL XL Axiata Tbk. 2,540 2,500 -40 -1.57 8,923 60,590,100 150,929,016,000 1 233 FAST Fast Food Indonesia Tbk. 915 920 5 0.55 23 13,300 12,237,000 2 234 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 0 0.00 1 100 700,000 1 235 FILM MD Pictures Tbk. 162 163 1 0.62 554 4,436,600 726,394,900 1 236 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 237 FIRE Alfa Energi Investama Tbk. 133 124 -9 -6.77 2,718 18,506,200 2,336,129,300 2 238 FISH FKS Multi Agro Tbk. 3,030 2,890 -140 -4.62 13 1,700 4,985,000 2 239 FITT Hotel Fitra International Tbk. 71 67 -4 -5.63 16 26,200 1,779,300 2 240 FMII Fortune Mate Indonesia Tbk 745 745 0 0.00 0 0 0 2 241 FOOD Sentra Food Indonesia Tbk. 117 117 0 0.00 94 571,700 67,081,900 2 242 FORU Fortune Indonesia Tbk 90 88 -2 -2.22 14 3,900 344,600 2 243 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 1 100 5,000 1 244 FPNI Lotte Chemical Titan Tbk. 92 91 -1 -1.09 71 509,300 45,914,700 2 245 FREN Smartfren Telecom Tbk. 153 143 -10 -6.54 11,476 425,144,200 61,711,305,400 1 246 FUJI Fuji Finance Indonesia Tbk. 104 104 0 0.00 3 1,200 123,200 2 247 GAMA Aksara Global Development Tbk. 50 50 0 0.00 1 100 5,000 1 248 GDST Gunawan Dianjaya Steel Tbk. 60 58 -2 -3.33 616 8,102,200 496,974,500 2 249 GDYR Goodyear Indonesia Tbk. 1,450 1,450 0 0.00 5 1,300 1,836,500 1 250 GEMA Gema Grahasarana Tbk. 372 372 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. 49,650 49,975 325 0.65 3,683 2,013,900 100,151,797,500 1 253 GGRP Gunung Raja Paksi Tbk. 294 276 -18 -6.12 5 7,000 1,952,400 2 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,550 1,550 0 0.00 29 11,000 16,581,000 1 255 GIAA Garuda Indonesia (Persero) Tbk. 248 244 -4 -1.61 2,143 16,672,700 4,087,167,600 1 256 GJTL Gajah Tunggal Tbk. 580 540 -40 -6.90 1,497 16,398,100 9,075,954,500 1 257 GLOB Global Teleshop Tbk. 132 127 -5 -3.79 6 1,300 170,500 2 258 GLVA Galva Technologies Tbk. 320 306 -14 -4.38 17 3,109,800 999,093,200 2 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 85 84 -1 -1.18 196 5,436,100 460,304,200 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. 177 197 20 11.30 112 308,400 55,724,500 2 262 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 263 GOOD Garudafood Putra Putri Jaya Tbk. 1,325 1,340 15 1.13 218 471,400 636,787,500 1 264 GPRA Perdana Gapuraprima Tbk. 51 50 -1 -1.96 49 1,286,300 64,482,000 1 265 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 266 GSMF Equity Development Investment Tbk. 117 109 -8 -6.84 41 28,300 3,268,500 2 267 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 268 GWSA Greenwood Sejahtera Tbk. 109 102 -7 -6.42 44 201,600 21,045,800 1 269 GZCO Gozco Plantations Tbk. 50 50 0 0.00 4 30,500 1,525,000 1 270 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 1 500 25,000 2 271 HDFA Radana Bhaskara Finance Tbk. 158 154 -4 -2.53 3 500 79,000 1 272 HDIT Hensel Davest Indonesia Tbk. 505 500 -5 -0.99 3 300 161,000 1 273 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 274 HEAL Medikaloka Hermina Tbk. 3,050 3,050 0 0.00 125 350,500 1,061,591,000 1 275 HELI Jaya Trishindo Tbk. 200 200 0 0.00 2 20,100 3,820,000 2 276 HERO Hero Supermarket Tbk. 865 875 10 1.16 20 5,100 4,436,000 1 277 HEXA Hexindo Adiperkasa Tbk. 3,450 3,370 -80 -2.32 103 106,800 363,959,000 1 278 HITS Humpuss Intermoda Transportasi Tbk. 515 515 0 0.00 0 0 0 1 279 HKMU HK Metals Utama Tbk. 82 81 -1 -1.22 824 17,536,900 1,422,701,300 1 280 HMSP H.M. Sampoerna Tbk. 1,725 1,705 -20 -1.16 5,460 63,911,600 108,876,206,500 1 281 HOKI Buyung Poetra Sembada Tbk. 650 680 30 4.62 7,663 92,794,300 63,622,929,000 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 9 3,900 195,000 1 284 HRME Menteng Heritage Realty Tbk. 52 54 2 3.85 906 15,225,400 813,521,500 2 285 HRTA Hartadinata Abadi Tbk. 242 234 -8 -3.31 117 474,400 112,354,200 1 286 HRUM Harum Energy Tbk. 1,180 1,180 0 0.00 224 370,900 437,038,500 1 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 4 78,000 3,900,000 2 288 IBFN Intan Baruprana Finance Tbk. 312 314 2 0.64 8 156,400 49,109,600 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. 9,125 9,200 75 0.82 4,231 8,499,300 77,661,430,000 1 291 ICON Island Concepts Indonesia Tbk. 58 58 0 0.00 18 23,000 1,329,500 2 292 IDPR Indonesia Pondasi Raya Tbk. 192 188 -4 -2.08 8 15,600 2,943,600 1 293 IFII Indonesia Fibreboard Industry Tbk. 133 135 2 1.50 113 1,215,900 168,925,000 1 294 IFSH Ifishdeco Tbk. 450 450 0 0.00 0 0 0 2 295 IGAR Champion Pacific Indonesia Tbk. 272 272 0 0.00 13 24,300 6,609,600 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 1 100 5,000 1 298 IKAN Era Mandiri Cemerlang Tbk. 715 675 -40 -5.59 3,013 18,992,200 13,520,286,500 2 299 IKBI Sumi Indo Kabel Tbk. 216 218 2 0.93 1 100 21,800 2 300 IMAS Indomobil Sukses Internasional Tbk. 665 650 -15 -2.26 398 1,990,700 1,304,109,500 1 301 IMJS Indomobil Multi Jasa Tbk. 246 246 0 0.00 105 1,226,600 304,167,000 1 302 IMPC Impack Pratama Industri Tbk. 1,260 1,265 5 0.40 68 648,800 819,214,000 2 303 INAF Indofarma Tbk. 2,110 2,280 170 8.06 9,815 27,132,100 61,827,410,000 1 304 INAI Indal Aluminium Industry Tbk. 354 358 4 1.13 10 29,400 10,395,000 2 305 INCF Indo Komoditi Korpora Tbk. 52 50 -2 -3.85 118 6,885,600 345,279,400 2 306 INCI Intanwijaya Internasional Tbk 680 680 0 0.00 367 1,148,200 788,085,500 1 307 INCO Vale Indonesia Tbk. 3,400 3,420 20 0.59 2,852 11,143,500 38,407,974,000 1 308 INDF Indofood Sukses Makmur Tbk. 6,400 6,450 50 0.78 5,532 10,514,000 67,783,517,500 1 309 INDO Royalindo Investa Wijaya Tbk. 143 151 8 5.59 142 677,300 101,707,400 2 310 INDR Indo-Rama Synthetics Tbk. 2,390 2,390 0 0.00 6 6,300 14,968,000 1 311 INDS Indospring Tbk. 2,170 2,140 -30 -1.38 18 32,500 70,176,000 1 312 INDX Tanah Laut Tbk 57 56 -1 -1.75 4 21,900 1,220,600 2 313 INDY Indika Energy Tbk. 1,015 980 -35 -3.45 3,246 22,331,100 22,127,606,500 1 314 INKP Indah Kiat Pulp & Paper Tbk. 7,850 7,800 -50 -0.64 2,960 6,344,700 49,623,605,000 1 315 INOV Inocycle Technology Group Tbk. 246 260 14 5.69 32 180,000 45,696,600 2 316 INPC Bank Artha Graha Internasional Tbk. 51 50 -1 -1.96 25 131,500 6,583,100 1 317 INPP Indonesian Paradise Property Tbk. 700 700 0 0.00 2 200 137,500 2 318 INPS Indah Prakasa Sentosa Tbk. 1,655 1,775 120 7.25 22 12,500 21,048,500 2 319 INRU Toba Pulp Lestari Tbk. 765 765 0 0.00 0 0 0 2 320 INTA Intraco Penta Tbk. 276 300 24 8.70 45 1,084,700 305,296,000 2 321 INTD Inter Delta Tbk 131 140 9 6.87 13 216,200 28,097,500 2 322 INTP Indocement Tunggal Prakarsa Tbk. 12,400 12,375 -25 -0.20 3,172 7,584,200 94,009,360,000 1 323 IPCC Indonesia Kendaraan Terminal Tbk. 426 432 6 1.41 473 2,396,100 1,033,858,400 1 324 IPCM Jasa Armada Indonesia Tbk. 216 210 -6 -2.78 84 111,100 23,690,800 2 325 IPOL Indopoly Swakarsa Industry Tbk. 72 71 -1 -1.39 26 295,600 21,080,200 1 326 IPTV MNC Vision Networks Tbk. 338 328 -10 -2.96 4,898 35,288,000 11,806,578,800 1 327 IRRA Itama Ranoraya Tbk. 580 540 -40 -6.90 157 1,106,600 608,110,500 2 328 ISAT Indosat Tbk. 2,340 2,300 -40 -1.71 4,380 12,918,400 30,018,909,000 1 329 ISSP Steel Pipe Industry of Indonesia Tbk. 132 129 -3 -2.27 331 4,506,800 582,886,700 1 330 ITIC Indonesian Tobacco Tbk. 905 845 -60 -6.63 222 411,800 348,128,500 2 331 ITMA Sumber Energi Andalan Tbk. 410 410 0 0.00 0 0 0 2 332 ITMG Indo Tambangraya Megah Tbk. 7,900 7,900 0 0.00 1,771 3,453,200 27,174,725,000 1 333 JAST Jasnita Telekomindo Tbk. 80 77 -3 -3.75 643 7,101,000 552,006,200 2 334 JAWA Jaya Agra Wattie Tbk. 65 63 -2 -3.08 6 16,100 1,014,300 1 335 JAYA Armada Berjaya Trans Tbk. 78 78 0 0.00 163 1,298,700 102,306,600 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 2 26,800 1,340,000 2 338 JIHD Jakarta International Hotels & Development Tbk. 486 498 12 2.47 8 12,500 6,073,600 2 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 360 22 6.51 21 753,100 270,996,000 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. 208 218 10 4.81 13 35,200 6,974,900 2 342 JPFA Japfa Comfeed Indonesia Tbk. 1,105 1,060 -45 -4.07 8,030 57,596,600 61,325,230,500 1 343 JRPT Jaya Real Property Tbk. 412 412 0 0.00 155 1,772,200 729,142,600 1 344 JSKY Sky Energy Indonesia Tbk. 79 78 -1 -1.27 305 5,190,600 407,338,800 1 345 JSMR Jasa Marga (Persero) Tbk. 3,990 3,930 -60 -1.50 4,539 10,167,500 39,963,275,000 1 346 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 0 0.00 0 0 0 2 347 JTPE Jasuindo Tiga Perkasa Tbk. 765 760 -5 -0.65 25 272,800 208,623,000 2 348 KAEF Kimia Farma Tbk. 2,220 2,250 30 1.35 22,208 123,136,300 284,739,292,000 1 349 KARW ICTSI Jasa Prima Tbk. 50 50 0 0.00 5 1,200 60,000 2 350 KAYU Darmi Bersaudara Tbk. 52 51 -1 -1.92 86 1,308,300 66,922,200 2 351 KBAG Karya Bersama Anugerah Tbk. 378 374 -4 -1.06 3,295 18,739,600 7,064,724,800 2 352 KBLI KMI Wire & Cable Tbk. 396 380 -16 -4.04 690 7,118,000 2,733,004,400 1 353 KBLM Kabelindo Murni Tbk. 220 220 0 0.00 62 184,400 39,784,600 2 354 KBLV First Media Tbk. 346 346 0 0.00 5 10,500 3,633,000 2 355 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 356 KDSI Kedawung Setia Industrial Tbk. 780 760 -20 -2.56 22 32,600 25,447,000 2 357 KEEN Kencana Energi Lestari Tbk. 348 386 38 10.92 579 4,038,000 1,520,102,200 1 358 KEJU Mulia Boga Raya Tbk. 1,035 1,025 -10 -0.97 117 293,800 297,991,500 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. 141 159 18 12.77 110 1,150,700 179,440,200 1 362 KINO Kino Indonesia Tbk. 3,330 3,320 -10 -0.30 134 379,200 1,252,576,000 1 363 KIOS Kioson Komersial Indonesia Tbk. 175 175 0 0.00 8 2,300 401,500 2 364 KJEN Krida Jaringan Nusantara Tbk. 1,100 1,100 0 0.00 0 0 0 2 365 KKGI Resource Alam Indonesia Tbk. 206 208 2 0.97 11 969,500 201,650,400 1 366 KLBF Kalbe Farma Tbk. 1,525 1,565 40 2.62 11,728 104,773,100 163,649,058,500 1 367 KMTR Kirana Megatara Tbk. 312 316 4 1.28 21 95,000 30,132,400 2 368 KOBX Kobexindo Tractors Tbk. 95 91 -4 -4.21 74 389,900 35,712,900 1 369 KOIN Kokoh Inti Arebama Tbk 100 100 0 0.00 0 0 0 2 370 KONI Perdana Bangun Pusaka Tbk 484 484 0 0.00 0 0 0 2 371 KOPI Mitra Energi Persada Tbk. 505 505 0 0.00 4 19,000 9,593,900 2 372 KOTA DMS Propertindo Tbk. 650 670 20 3.08 1,156 16,278,500 10,710,886,000 1 373 KPAL Steadfast Marine Tbk. 64 62 -2 -3.12 89 613,600 38,283,300 1 374 KPAS Cottonindo Ariesta Tbk. 52 50 -2 -3.85 102 2,339,000 117,390,300 2 375 KPIG MNC Land Tbk. 108 107 -1 -0.93 75 881,800 94,724,200 2 376 KRAH Grand Kartech Tbk. 474 474 0 0.00 0 0 0 2 377 KRAS Krakatau Steel (Persero) Tbk. 386 380 -6 -1.55 9,224 125,408,000 48,287,674,200 1 378 KREN Kresna Graha Investama Tbk. 112 108 -4 -3.57 1,248 19,682,900 2,108,332,500 1 379 LAND Trimitra Propertindo Tbk. 189 204 15 7.94 17 1,259,400 251,986,200 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 3 11,000 4,072,000 2 383 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 2 1,200 60,000 1 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,800 6,100 300 5.17 2 2,100 12,630,000 1 385 LINK Link Net Tbk. 1,900 1,905 5 0.26 626 1,517,400 2,891,582,500 1 386 LION Lion Metal Works Tbk. 364 340 -24 -6.59 12 22,800 7,765,400 1 387 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 4 500 25,000 2 388 LMPI Langgeng Makmur Industri Tbk. 82 82 0 0.00 0 0 0 2 389 LMSH Lionmesh Prima Tbk. 250 250 0 0.00 1 100 25,000 2 390 LPCK Lippo Cikarang Tbk 830 815 -15 -1.81 299 1,297,000 1,070,325,000 1 391 LPGI Lippo General Insurance Tbk. 3,700 3,800 100 2.70 3 1,100 4,180,000 1 392 LPIN Multi Prima Sejahtera Tbk 238 236 -2 -0.84 2 200 48,600 2 393 LPKR Lippo Karawaci Tbk. 139 138 -1 -0.72 1,091 26,617,300 3,674,617,500 1 394 LPLI Star Pacific Tbk 76 76 0 0.00 0 0 0 2 395 LPPF Matahari Department Store Tbk. 1,315 1,305 -10 -0.76 3,598 21,468,200 28,111,333,500 1 396 LPPS Lippo Securities Tbk. 77 75 -2 -2.60 9 49,700 3,745,400 2 397 LRNA Eka Sari Lorena Transport Tbk. 144 146 2 1.39 8 7,100 1,025,100 2 398 LSIP PP London Sumatra Indonesia Tbk. 990 990 0 0.00 3,342 24,227,000 24,221,194,500 1 399 LTLS Lautan Luas Tbk. 440 440 0 0.00 7 3,500 1,529,000 1 400 LUCK Sentral Mitra Informatika Tbk. 306 300 -6 -1.96 1,046 4,462,700 1,355,360,800 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 0 0 0 2 403 MAIN Malindo Feedmill Tbk. 655 610 -45 -6.87 5,012 36,584,000 22,520,757,000 1 404 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 2 200 10,000 1 405 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 406 MAPA Map Aktif Adiperkasa Tbk. 2,200 2,200 0 0.00 111 323,900 710,422,000 2 407 MAPB MAP Boga Adiperkasa Tbk. 1,310 1,345 35 2.67 9 8,400 11,243,500 2 408 MAPI Mitra Adiperkasa Tbk. 700 685 -15 -2.14 2,363 48,121,900 33,255,850,500 1 409 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 16 34,900 1,745,000 2 410 MARK Mark Dynamics Indonesia Tbk. 940 925 -15 -1.60 1,297 14,688,300 13,664,640,500 1 411 MASA Multistrada Arah Sarana Tbk. 600 585 -15 -2.50 10 42,400 24,874,500 1 412 MAYA Bank Mayapada Internasional Tbk. 6,500 6,500 0 0.00 0 0 0 1 413 MBAP Mitrabara Adiperdana Tbk. 1,750 1,770 20 1.14 132 215,500 374,990,500 2 414 MBSS Mitrabahtera Segara Sejati Tbk. 418 416 -2 -0.48 170 679,800 282,630,400 1 415 MBTO Martina Berto Tbk. 71 72 1 1.41 10 401,100 29,475,200 1 416 MCAS M Cash Integrasi Tbk. 2,100 2,130 30 1.43 365 2,032,400 4,319,474,000 2 417 MCOR Bank China Construction Bank Indonesia Tbk. 134 137 3 2.24 336 6,959,200 949,521,200 1 418 MDIA Intermedia Capital Tbk. 50 50 0 0.00 0 0 0 1 419 MDKA Merdeka Copper Gold Tbk. 1,800 1,790 -10 -0.56 7,879 117,558,100 210,874,696,500 2 420 MDKI Emdeki Utama Tbk. 151 157 6 3.97 6 1,100 169,600 2 421 MDLN Modernland Realty Tbk. 52 52 0 0.00 1,101 28,233,100 1,486,869,700 1 422 MDRN Modern Internasional Tbk. 50 50 0 0.00 1 100 5,000 1 423 MEDC Medco Energi Internasional Tbk. 460 464 4 0.87 3,311 85,711,200 39,521,126,400 1 424 MEGA Bank Mega Tbk. 6,425 6,700 275 4.28 21 205,500 1,360,850,000 1 425 MERK Merck Tbk. 3,710 3,660 -50 -1.35 352 306,400 1,134,570,000 2 426 META Nusantara Infrastructure Tbk. 111 112 1 0.90 103 1,026,500 115,845,400 1 427 MFIN Mandala Multifinance Tbk. 995 1,005 10 1.01 17 32,900 32,733,000 2 428 MFMI Multifiling Mitra Indonesia Tbk. 520 520 0 0.00 36 20,400 10,229,500 2 429 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 430 MGRO Mahkota Group Tbk. 750 780 30 4.00 650 5,660,200 4,358,485,500 1 431 MICE Multi Indocitra Tbk. 302 300 -2 -0.66 6 1,000 302,400 2 432 MIDI Midi Utama Indonesia Tbk. 1,440 1,440 0 0.00 0 0 0 2 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,350 2,400 50 2.13 3,406 29,793,900 71,747,339,000 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 0 0 0 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 15 530,800 26,540,000 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 9,800 0 0.00 42 41,900 410,382,500 1 440 MLIA Mulia Industrindo Tbk 555 555 0 0.00 291 6,382,500 3,536,286,500 2 441 MLPL Multipolar Tbk. 52 52 0 0.00 30 1,210,500 61,795,000 1 442 MLPT Multipolar Technology Tbk. 570 585 15 2.63 550 1,065,000 635,735,000 1 443 MMLP Mega Manunggal Property Tbk. 189 188 -1 -0.53 100 9,835,900 1,850,978,000 2 444 MNCN Media Nusantara Citra Tbk. 840 820 -20 -2.38 21,009 127,603,700 104,924,110,500 1 445 MOLI Madusari Murni Indah Tbk. 900 900 0 0.00 8 25,500 22,925,000 2 446 MPMX Mitra Pinasthika Mustika Tbk. 492 488 -4 -0.81 516 2,023,400 983,569,800 1 447 MPOW Megapower Makmur Tbk. 52 51 -1 -1.92 18 170,900 8,756,100 2 448 MPPA Matahari Putra Prima Tbk. 111 110 -1 -0.90 128 2,041,500 222,277,200 1 449 MPRO Maha Properti Indonesia Tbk. 745 830 85 11.41 11 2,900 2,077,500 2 450 MRAT Mustika Ratu Tbk. 150 145 -5 -3.33 22 40,900 6,033,500 1 451 MREI Maskapai Reasuransi Indonesia Tbk. 4,390 4,100 -290 -6.61 5 500 2,070,000 2 452 MSIN MNC Studios International Tbk. 274 266 -8 -2.92 132 665,400 177,362,800 1 453 MSKY MNC Sky Vision Tbk. 1,140 1,140 0 0.00 0 0 0 1 454 MTDL Metrodata Electronics Tbk. 1,450 1,440 -10 -0.69 176 5,881,100 8,473,617,000 1 455 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 0 0 0 2 456 MTLA Metropolitan Land Tbk. 390 390 0 0.00 0 0 0 1 457 MTPS Meta Epsi Tbk. 141 140 -1 -0.71 6 7,000 938,700 2 458 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 459 MTSM Metro Realty Tbk. 200 199 -1 -0.50 1 100 19,900 2 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 51 1 2.00 23 39,400 2,047,700 2 461 MYOH Samindo Resources Tbk. 1,145 1,135 -10 -0.87 9 51,600 58,539,500 1 462 MYOR Mayora Indah Tbk. 2,350 2,350 0 0.00 1,965 4,020,200 9,393,638,000 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. 53 54 1 1.89 2 200 10,900 1 466 NASA Ayana Land International Tbk. 103 104 1 0.97 8 2,000 206,500 2 467 NATO Nusantara Properti Internasional Tbk. 272 270 -2 -0.74 144 613,100 164,409,400 2 468 NELY Pelayaran Nelly Dwi Putri Tbk. 129 123 -6 -4.65 14 11,800 1,462,500 2 469 NFCX NFC Indonesia Tbk. 1,915 1,900 -15 -0.78 12 878,100 1,689,647,000 2 470 NICK Charnic Capital Tbk. 308 308 0 0.00 0 0 0 2 471 NIKL Pelat Timah Nusantara Tbk. 865 865 0 0.00 3,188 12,083,600 10,763,026,000 1 472 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 473 NIRO City Retail Developments Tbk. 146 148 2 1.37 1 100 14,800 2 474 NISP Bank OCBC NISP Tbk. 705 700 -5 -0.71 212 288,700 203,599,500 1 475 NOBU Bank Nationalnobu Tbk. 780 730 -50 -6.41 5 1,300 958,500 1 476 NRCA Nusa Raya Cipta Tbk. 314 312 -2 -0.64 68 86,200 26,807,200 1 477 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 1 100 5,000 2 478 NZIA Nusantara Almazia Tbk. 177 198 21 11.86 10 6,800 1,351,200 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. 84 82 -2 -2.38 83 2,019,300 163,088,200 2 482 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 483 OPMS Optima Prima Metal Sinergi Tbk. 133 128 -5 -3.76 184 1,696,300 220,226,300 2 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 1 100 5,000 1 485 PALM Provident Agro Tbk. 240 240 0 0.00 41 219,500 52,382,000 2 486 PAMG Bima Sakti Pertiwi Tbk. 79 77 -2 -2.53 4,026 63,280,100 5,073,392,800 1 487 PANI Pratama Abadi Nusa Industri Tbk. 58 58 0 0.00 3 1,100 67,600 2 488 PANR Panorama Sentrawisata Tbk. 85 84 -1 -1.18 209 1,739,100 146,016,500 1 489 PANS Panin Sekuritas Tbk. 810 805 -5 -0.62 124 272,300 219,339,500 1 490 PBID Panca Budi Idaman Tbk. 900 880 -20 -2.22 74 146,400 128,781,000 1 491 PBRX Pan Brothers Tbk. 250 250 0 0.00 35 41,300 9,973,400 1 492 PBSA Paramita Bangun Sarana Tbk. 710 710 0 0.00 32 21,500 14,765,500 1 493 PCAR Prima Cakrawala Abadi Tbk. 362 414 52 14.36 43 30,500 11,332,400 2 494 PDES Destinasi Tirta Nusantara Tbk 470 470 0 0.00 0 0 0 2 495 PEGE Panca Global Kapital Tbk. 135 132 -3 -2.22 2 200 27,700 2 496 PEHA Phapros Tbk. 1,435 1,455 20 1.39 1,139 2,446,600 3,611,943,500 1 497 PGAS Perusahaan Gas Negara Tbk. 1,230 1,265 35 2.85 13,739 221,126,300 278,874,403,500 1 498 PGJO Tourindo Guide Indonesia Tbk. 72 66 -6 -8.33 31 19,300 1,338,400 3 499 PGLI Pembangunan Graha Lestari Indah Tbk. 212 200 -12 -5.66 5 600 119,800 2 500 PGUN Pradiksi Gunatama Tbk. 370 366 -4 -1.08 261 5,026,200 1,855,445,600 1 501 PICO Pelangi Indah Canindo Tbk 197 188 -9 -4.57 98 708,900 134,011,000 2 502 PJAA Pembangunan Jaya Ancol Tbk. 540 525 -15 -2.78 90 278,200 146,368,500 1 503 PKPK Perdana Karya Perkasa Tbk 50 51 1 2.00 16 162,300 8,117,000 2 504 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 505 PLIN Plaza Indonesia Realty Tbk. 2,420 2,700 280 11.57 8 35,300 85,180,000 1 506 PMJS Putra Mandiri Jembar Tbk. 128 128 0 0.00 13 422,800 53,307,200 2 507 PNBN Bank Pan Indonesia Tbk 805 805 0 0.00 412 4,804,900 3,858,905,000 1 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 10 49,100 2,455,000 1 509 PNIN Paninvest Tbk. 725 730 5 0.69 20 260,300 189,594,000 1 510 PNLF Panin Financial Tbk. 181 185 4 2.21 629 22,601,300 4,117,055,300 1 511 PNSE Pudjiadi & Sons Tbk. 915 915 0 0.00 0 0 0 2 512 POLA Pool Advista Finance Tbk. 53 51 -2 -3.77 5 10,300 525,600 2 513 POLI Pollux Investasi Internasional Tbk. 1,080 1,140 60 5.56 29 3,600 4,058,500 2 514 POLL Pollux Properti Indonesia Tbk. 4,110 4,190 80 1.95 114 42,000 176,004,000 1 515 POLU Golden Flower Tbk. 950 900 -50 -5.26 7 1,000 900,000 2 516 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 2 28,100 1,405,000 2 517 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 518 PORT Nusantara Pelabuhan Handal Tbk. 535 500 -35 -6.54 2 200 100,000 2 519 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 3 10,600 530,000 2 520 POWR Cikarang Listrindo Tbk. 655 655 0 0.00 4,061 46,407,900 31,163,306,500 2 521 PPGL Prima Globalindo Logistik Tbk. 188 196 8 4.26 1,807 23,883,100 4,625,748,400 3 522 PPRE PP Presisi Tbk. 180 174 -6 -3.33 1,520 7,683,500 1,362,785,100 1 523 PPRO PP Properti Tbk. 50 50 0 0.00 469 23,539,700 1,176,985,000 1 524 PRAS Prima Alloy Steel Universal Tbk. 124 119 -5 -4.03 40 189,500 22,087,600 1 525 PRDA Prodia Widyahusada Tbk. 3,100 3,100 0 0.00 61 100,700 304,821,000 1 526 PRIM Royal Prima Tbk. 274 272 -2 -0.73 17 5,500 1,510,400 2 527 PSAB J Resources Asia Pasifik Tbk. 272 260 -12 -4.41 3,724 76,622,600 20,330,231,800 2 528 PSDN Prasidha Aneka Niaga Tbk 100 100 0 0.00 0 0 0 2 529 PSGO Palma Serasih Tbk. 102 115 13 12.75 96 427,900 47,944,800 2 530 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 1 100 5,000 2 531 PSSI Pelita Samudera Shipping Tbk. 172 170 -2 -1.16 103 1,338,900 228,685,700 1 532 PTBA Bukit Asam Tbk. 2,070 2,030 -40 -1.93 8,975 46,692,000 95,178,717,000 1 533 PTIS Indo Straits Tbk. 164 164 0 0.00 1 100 16,400 1 534 PTPP PP (Persero) Tbk. 1,005 975 -30 -2.99 4,752 43,731,100 42,934,517,500 1 535 PTPW Pratama Widya Tbk. 1,525 1,585 60 3.93 1,707 7,931,100 12,354,315,000 2 536 PTRO Petrosea Tbk. 1,910 1,970 60 3.14 981 2,730,600 5,362,699,500 1 537 PTSN Sat Nusapersada Tbk 218 210 -8 -3.67 3,114 12,844,500 2,801,158,600 1 538 PTSP Pioneerindo Gourmet International Tbk. 5,100 5,200 100 1.96 1 500 2,600,000 2 539 PUDP Pudjiadi Prestige Tbk. 234 234 0 0.00 0 0 0 1 540 PURA Putra Rajawali Kencana Tbk. 128 130 2 1.56 15,621 52,004,500 6,680,638,600 2 541 PURE Trinitan Metals and Minerals Tbk. 117 109 -8 -6.84 218 3,771,500 421,139,800 1 542 PWON Pakuwon Jati Tbk. 424 424 0 0.00 3,589 84,746,400 35,831,917,400 1 543 PYFA Pyridam Farma Tbk 955 890 -65 -6.81 3,943 16,649,300 15,346,307,500 2 544 PZZA Sarimelati Kencana Tbk. 635 625 -10 -1.57 472 1,261,500 787,654,000 1 545 RAJA Rukun Raharja Tbk. 121 119 -2 -1.65 625 7,755,900 930,282,500 1 546 RALS Ramayana Lestari Sentosa Tbk. 565 565 0 0.00 1,128 9,860,400 5,602,528,500 1 547 RANC Supra Boga Lestari Tbk. 442 456 14 3.17 386 2,824,900 1,295,132,400 1 548 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 0 0 0 1 549 RDTX Roda Vivatex Tbk 5,050 5,350 300 5.94 1 100 535,000 1 550 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 739 67,479,600 3,404,208,800 2 551 RELI Reliance Sekuritas Indonesia Tbk. 300 280 -20 -6.67 1 100 28,000 1 552 RICY Ricky Putra Globalindo Tbk 94 92 -2 -2.13 31 107,800 9,782,800 1 553 RIGS Rig Tenders Indonesia Tbk. 226 226 0 0.00 6 60,100 13,782,800 2 554 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 555 RISE Jaya Sukses Makmur Sentosa Tbk. 392 390 -2 -0.51 44 281,700 110,534,600 2 556 RMBA Bentoel Internasional Investama Tbk. 240 236 -4 -1.67 5 6,800 1,610,000 1 557 RODA Pikko Land Development Tbk. 50 50 0 0.00 5 12,100 605,000 2 558 RONY Aesler Grup Internasional Tbk. 142 137 -5 -3.52 9 4,300 592,900 2 559 ROTI Nippon Indosari Corpindo Tbk. 1,225 1,235 10 0.82 177 251,400 310,158,500 1 560 RUIS Radiant Utama Interinsco Tbk. 165 162 -3 -1.82 4 12,700 2,072,500 2 561 SAFE Steady Safe Tbk 192 193 1 0.52 59 290,400 55,780,300 2 562 SAME Sarana Meditama Metropolitan Tbk. 89 86 -3 -3.37 1,007 21,386,700 1,861,226,700 2 563 SAMF Saraswanti Anugerah Makmur Tbk. 356 358 2 0.56 9 2,900 1,075,000 1 564 SAPX Satria Antaran Prima Tbk. 2,250 2,250 0 0.00 2 200 450,000 2 565 SATU Kota Satu Properti Tbk. 50 50 0 0.00 0 0 0 2 566 SBAT Sejahtera Bintang Abadi Textile Tbk. 151 158 7 4.64 4,738 6,987,800 1,089,683,900 2 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,800 9,800 0 0.00 11 25,500 248,540,000 1 568 SCMA Surya Citra Media Tbk. 1,280 1,285 5 0.39 2,855 39,852,400 51,004,045,500 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 2 10,700 535,000 2 571 SDPC Millennium Pharmacon International Tbk. 119 119 0 0.00 134 679,000 80,955,300 1 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 760 760 0 0.00 0 0 0 1 573 SFAN Surya Fajar Capital Tbk. 975 980 5 0.51 31 47,600 45,987,500 2 574 SGRO Sampoerna Agro Tbk. 1,795 1,790 -5 -0.28 37 39,800 71,220,500 1 575 SHID Hotel Sahid Jaya International Tbk. 3,650 4,000 350 9.59 4 1,300 5,165,000 2 576 SHIP Sillo Maritime Perdana Tbk. 590 590 0 0.00 109 489,300 286,583,500 2 577 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,270 1,300 30 2.36 3,216 16,329,500 21,098,134,000 1 578 SILO Siloam International Hospitals Tbk. 4,550 4,690 140 3.08 106 55,000 257,469,000 1 579 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 580 SIMP Salim Ivomas Pratama Tbk. 324 322 -2 -0.62 1,069 11,507,000 3,736,496,800 1 581 SINI Singaraja Putra Tbk. 550 520 -30 -5.45 20 18,300 9,477,500 2 582 SIPD Sierad Produce Tbk. 1,040 1,040 0 0.00 1 100 104,000 2 583 SKBM Sekar Bumi Tbk. 224 280 56 25.00 21 39,000 9,437,200 2 584 SKLT Sekar Laut Tbk. 1,610 1,610 0 0.00 0 0 0 2 585 SKRN Superkrane Mitra Utama Tbk. 630 620 -10 -1.59 36 2,132,900 1,328,043,000 2 586 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 587 SLIS Gaya Abadi Sempurna Tbk. 5,125 5,125 0 0.00 50 239,300 1,243,667,500 2 588 SMAR Smart Tbk. 3,050 3,000 -50 -1.64 12 7,800 23,410,000 2 589 SMBR Semen Baturaja (Persero) Tbk. 510 492 -18 -3.53 6,519 61,325,800 31,167,676,100 1 590 SMCB Solusi Bangun Indonesia Tbk. 1,010 1,025 15 1.49 53 50,300 51,004,000 1 591 SMDM Suryamas Dutamakmur Tbk. 99 100 1 1.01 2 300 30,000 2 592 SMDR Samudera Indonesia Tbk. 260 254 -6 -2.31 1,024 6,771,200 1,706,648,800 1 593 SMGR Semen Indonesia (Persero) Tbk. 9,475 9,225 -250 -2.64 2,608 3,745,200 34,692,025,000 1 594 SMKL Satyamitra Kemas Lestari Tbk. 192 188 -4 -2.08 8 1,100 199,300 1 595 SMMA Sinarmas Multiartha Tbk. 16,900 17,200 300 1.78 29 118,800 2,020,057,500 1 596 SMMT Golden Eagle Energy Tbk. 90 85 -5 -5.56 66 333,900 28,342,300 2 597 SMRA Summarecon Agung Tbk. 610 600 -10 -1.64 2,763 48,644,800 29,415,936,000 1 598 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 599 SMSM Selamat Sempurna Tbk. 1,305 1,285 -20 -1.53 1,985 3,853,000 5,056,509,000 1 600 SOCI Soechi Lines Tbk. 130 121 -9 -6.92 1,990 44,079,400 5,451,620,400 1 601 SOFA Boston Furniture Industries Tbk. 75 73 -2 -2.67 101 1,449,200 106,760,100 3 602 SONA Sona Topas Tourism Industry Tbk. 6,000 6,000 0 0.00 1 100 600,000 1 603 SOSS Shield On Service Tbk. 428 410 -18 -4.21 23 22,100 9,046,000 2 604 SOTS Satria Mega Kencana Tbk. 204 194 -10 -4.90 9 844,300 168,858,000 2 605 SPMA Suparma Tbk. 246 252 6 2.44 18 138,200 34,604,200 1 606 SPTO Surya Pertiwi Tbk. 478 468 -10 -2.09 110 261,500 122,919,600 2 607 SQMI Wilton Makmur Indonesia Tbk. 206 196 -10 -4.85 947 15,325,700 3,058,283,700 2 608 SRAJ Sejahteraraya Anugrahjaya Tbk. 128 170 42 32.81 42 1,108,400 184,478,600 1 609 SRIL Sri Rejeki Isman Tbk. 198 196 -2 -1.01 1,561 23,743,500 4,664,022,900 1 610 SRSN Indo Acidatama Tbk 62 60 -2 -3.23 584 9,238,100 569,812,800 1 611 SRTG Saratoga Investama Sedaya Tbk. 2,760 2,760 0 0.00 50 33,900 93,293,000 2 612 SSIA Surya Semesta Internusa Tbk. 380 376 -4 -1.05 981 18,393,700 6,914,623,200 1 613 SSMS Sawit Sumbermas Sarana Tbk. 835 820 -15 -1.80 128 745,300 619,475,500 1 614 SSTM Sunson Textile Manufacture Tbk 610 665 55 9.02 10 51,000 29,993,000 2 615 STAR Buana Artha Anugerah Tbk. 130 140 10 7.69 56 872,300 119,024,100 1 616 STTP Siantar Top Tbk. 7,950 7,950 0 0.00 0 0 0 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 1 100 5,000 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 2,900 -20 -0.68 2 300 872,000 2 621 SWAT Sriwahana Adityakarta Tbk. 95 95 0 0.00 378 1,599,700 150,829,100 2 622 TALF Tunas Alfin Tbk. 236 236 0 0.00 0 0 0 2 623 TAMA Lancartama Sejati Tbk. 164 164 0 0.00 2 3,100 508,400 2 624 TAMU Pelayaran Tamarin Samudra Tbk. 55 55 0 0.00 871 8,185,300 478,018,200 2 625 TARA Sitara Propertindo Tbk. 81 76 -5 -6.17 15 22,300 1,694,800 1 626 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 1 100 5,000 1 627 TBIG Tower Bersama Infrastructure Tbk. 1,300 1,290 -10 -0.77 3,864 63,535,000 82,118,523,500 1 628 TBLA Tunas Baru Lampung Tbk. 710 730 20 2.82 1,068 10,883,800 7,904,458,500 1 629 TBMS Tembaga Mulia Semanan Tbk. 630 605 -25 -3.97 26 31,600 19,785,000 2 630 TCID Mandom Indonesia Tbk. 7,000 6,725 -275 -3.93 47 16,100 108,647,500 1 631 TCPI Transcoal Pacific Tbk. 3,950 3,910 -40 -1.01 6,452 11,098,000 43,562,449,000 2 632 TDPM Tridomain Performance Materials Tbk. 92 90 -2 -2.17 380 5,555,600 500,076,100 1 633 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 0 0 0 2 634 TECH Indosterling Technomedia Tbk. 124 119 -5 -4.03 240 997,100 119,331,100 2 635 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 636 TFAS Telefast Indonesia Tbk. 162 168 6 3.70 12 20,600 3,372,800 2 637 TFCO Tifico Fiber Indonesia Tbk. 308 310 2 0.65 2 2,600 806,000 2 638 TGKA Tigaraksa Satria Tbk. 7,800 7,275 -525 -6.73 5 1,000 7,285,000 2 639 TGRA Terregra Asia Energy Tbk. 69 68 -1 -1.45 257 2,141,700 145,909,200 1 640 TIFA Tifa Finance Tbk. 402 406 4 1.00 42 929,300 381,009,800 2 641 TINS Timah Tbk. 780 760 -20 -2.56 2,429 30,421,000 23,313,578,000 1 642 TIRA Tira Austenite Tbk 270 270 0 0.00 0 0 0 2 643 TIRT Tirta Mahakam Resources Tbk 52 52 0 0.00 0 0 0 1 644 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,975 6,750 -225 -3.23 8,433 16,783,200 115,953,127,500 1 645 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,000 3,050 50 1.67 11,898 95,785,000 290,441,720,000 1 646 TMAS Temas Tbk. 118 111 -7 -5.93 312 1,881,300 211,458,800 1 647 TMPO Tempo Intimedia Tbk. 140 138 -2 -1.43 2 700 96,600 2 648 TNCA Trimuda Nuansa Citra Tbk. 204 204 0 0.00 3 1,500 306,000 2 649 TOBA Toba Bara Sejahtra Tbk. 346 346 0 0.00 8 39,300 13,596,200 1 650 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 8 17,500 875,000 1 651 TOTL Total Bangun Persada Tbk. 302 304 2 0.66 467 2,609,500 786,048,600 1 652 TOTO Surya Toto Indonesia Tbk. 216 220 4 1.85 29 38,500 8,521,000 2 653 TOWR Sarana Menara Nusantara Tbk. 1,090 1,135 45 4.13 39,495 364,808,000 411,551,293,500 1 654 TPIA Chandra Asri Petrochemical Tbk. 7,100 7,325 225 3.17 1,850 4,924,700 35,533,522,500 2 655 TPMA Trans Power Marine Tbk. 328 344 16 4.88 11 16,200 5,439,400 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 37 153,200 17,817,300 1 659 TRIN Perintis Triniti Properti Tbk. 268 266 -2 -0.75 931 14,594,200 3,892,011,800 2 660 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 661 TRIS Trisula International Tbk. 220 220 0 0.00 6 30,800 6,858,200 2 662 TRST Trias Sentosa Tbk. 390 390 0 0.00 0 0 0 1 663 TRUK Guna Timur Raya Tbk. 116 115 -1 -0.86 94 523,000 60,293,100 2 664 TRUS Trust Finance Indonesia Tbk 340 340 0 0.00 0 0 0 2 665 TSPC Tempo Scan Pacific Tbk. 1,380 1,380 0 0.00 141 274,500 381,412,500 1 666 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,760 2,740 -20 -0.72 6 2,300 6,261,000 2 667 TURI Tunas Ridean Tbk. 1,370 1,400 30 2.19 22 297,700 412,515,000 1 668 UANG Pakuan Tbk. 380 354 -26 -6.84 183 558,700 198,615,000 2 669 UCID Uni-Charm Indonesia Tbk. 1,540 1,540 0 0.00 193 3,473,200 5,341,897,500 1 670 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,605 1,625 20 1.25 600 2,044,700 3,301,789,500 1 671 UNIC Unggul Indah Cahaya Tbk. 3,940 3,700 -240 -6.09 10 2,200 8,536,000 1 672 UNIT Nusantara Inti Corpora Tbk 154 159 5 3.25 14 8,200 1,307,900 2 673 UNSP Bakrie Sumatera Plantations Tbk. 62 61 -1 -1.61 42 141,800 8,786,000 1 674 UNTR United Tractors Tbk. 21,500 21,350 -150 -0.70 3,288 3,279,800 69,882,752,500 1 675 UNVR Unilever Indonesia Tbk. 8,250 8,400 150 1.82 8,317 19,708,600 163,864,312,500 1 676 URBN Urban Jakarta Propertindo Tbk. 1,415 1,365 -50 -3.53 45 191,800 270,215,500 2 677 VICO Victoria Investama Tbk. 71 73 2 2.82 18 149,800 10,438,600 1 678 VINS Victoria Insurance Tbk. 96 96 0 0.00 91 337,500 31,921,400 2 679 VIVA Visi Media Asia Tbk. 50 50 0 0.00 6 201,200 10,060,000 1 680 VOKS Voksel Electric Tbk. 194 198 4 2.06 48 193,900 37,475,000 1 681 VRNA Verena Multi Finance Tbk. 104 118 14 13.46 7 3,800 428,900 2 682 WAPO Wahana Pronatural Tbk. 64 64 0 0.00 0 0 0 2 683 WEGE Wijaya Karya Bangunan Gedung Tbk. 199 194 -5 -2.51 2,164 25,467,500 4,977,366,100 1 684 WEHA WEHA Transportasi Indonesia Tbk. 77 76 -1 -1.30 98 266,300 20,059,800 1 685 WICO Wicaksana Overseas International Tbk. 580 580 0 0.00 0 0 0 2 686 WIIM Wismilak Inti Makmur Tbk. 284 320 36 12.68 10,776 198,613,300 61,542,162,200 1 687 WIKA Wijaya Karya (Persero) Tbk. 1,205 1,190 -15 -1.24 3,330 20,889,700 24,713,716,500 1 688 WINS Wintermar Offshore Marine Tbk. 100 99 -1 -1.00 30 60,700 5,999,000 1 689 WOMF Wahana Ottomitra Multiartha Tbk. 224 212 -12 -5.36 321 2,013,600 427,899,200 1 690 WOOD Integra Indocabinet Tbk. 386 380 -6 -1.55 1,254 18,345,400 7,017,125,600 1 691 WOWS Ginting Jaya Energi Tbk. 86 80 -6 -6.98 762 12,239,300 985,604,900 2 692 WSBP Waskita Beton Precast Tbk. 199 199 0 0.00 0 0 0 1 693 WSKT Waskita Karya (Persero) Tbk. 660 625 -35 -5.30 7,252 147,365,700 92,529,890,500 1 694 WTON Wijaya Karya Beton Tbk. 284 274 -10 -3.52 2,150 20,560,900 5,691,052,400 1 695 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 2 22,000 1,100,000 2 696 YPAS Yanaprima Hastapersada Tbk 420 420 0 0.00 0 0 0 2 697 YULE Yulie Sekuritas Indonesia Tbk. 172 172 0 0.00 7 16,000 2,591,300 2 698 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 1 300 15,000 2 699 ZINC Kapuas Prima Coal Tbk. 136 146 10 7.35 7,772 328,460,200 46,251,336,500 2 700 ZONE Mega Perintis Tbk. 416 416 0 0.00 14 61,500 25,508,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------