STOCK QUOTATION ------------------- DATE : Monday, 31 August 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. 10,125 10,175 50 0.49 1,875 2,773,000 28,009,787,500 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 24 51,100 2,555,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,900 6,900 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 955 955 0 0.00 1 100 95,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,605 1,545 -60 -3.74 7,539 29,206,500 45,830,949,500 1 6 ACST Acset Indonusa Tbk. 362 348 -14 -3.87 8,451 51,236,600 20,613,617,000 1 7 ADES Akasha Wira International Tbk. 1,300 1,225 -75 -5.77 205 211,000 267,911,000 2 8 ADHI Adhi Karya (Persero) Tbk. 610 595 -15 -2.46 2,045 13,184,100 7,959,137,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,975 7,700 -275 -3.45 432 227,900 1,782,130,000 1 10 ADMG Polychem Indonesia Tbk 122 123 1 0.82 2,080 17,921,100 2,262,700,400 1 11 ADRO Adaro Energy Tbk. 1,145 1,085 -60 -5.24 9,851 85,351,100 95,721,861,500 1 12 AGAR Asia Sejahtera Mina Tbk. 490 510 20 4.08 1 100 51,000 2 13 AGII Aneka Gas Industri Tbk. 500 498 -2 -0.40 141 314,500 156,514,600 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 380 380 0 0.00 5,874 99,405,500 38,125,861,400 1 15 AGRS Bank IBK Indonesia Tbk. 192 190 -2 -1.04 15 45,600 8,666,300 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 59 55 -4 -6.78 38 592,000 33,119,500 2 17 AIMS Akbar Indo Makmur Stimec Tbk 155 155 0 0.00 14 50,200 7,781,100 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 168 157 -11 -6.55 1,016 19,950,200 3,132,189,100 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 0 0 0 2 20 AKPI Argha Karya Prima Industry Tbk. 310 310 0 0.00 6 62,900 19,499,000 2 21 AKRA AKR Corporindo Tbk. 2,870 2,900 30 1.05 2,275 15,111,300 43,722,878,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 288 278 -10 -3.47 19 28,200 7,955,800 2 23 ALDO Alkindo Naratama Tbk. 378 378 0 0.00 0 0 0 2 24 ALKA Alakasa Industrindo Tbk 272 272 0 0.00 128 52,600 14,408,400 2 25 ALMI Alumindo Light Metal Industry Tbk. 220 212 -8 -3.64 8 25,000 5,252,000 2 26 ALTO Tri Banyan Tirta Tbk. 352 346 -6 -1.70 5 700 241,000 1 27 AMAG Asuransi Multi Artha Guna Tbk. 206 206 0 0.00 118 691,000 141,334,400 2 28 AMAN Makmur Berkah Amanda Tbk. 246 246 0 0.00 17 173,800 42,755,000 1 29 AMAR Bank Amar Indonesia Tbk. 356 360 4 1.12 35 56,600 20,237,400 2 30 AMFG Asahimas Flat Glass Tbk. 2,560 2,560 0 0.00 3 4,900 12,534,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 266 248 -18 -6.77 4 500 125,600 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,120 2,120 0 0.00 0 0 0 2 33 AMRT Sumber Alfaria Trijaya Tbk. 720 715 -5 -0.69 327 1,379,100 986,409,500 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 19 1,009,500 50,475,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 540 540 0 0.00 0 0 0 1 36 ANTM Aneka Tambang Tbk. 820 820 0 0.00 14,670 229,956,400 191,332,954,500 1 37 APEX Apexindo Pratama Duta Tbk. 140 143 3 2.14 20 68,500 9,690,400 2 38 APIC Pacific Strategic Financial Tbk. 825 880 55 6.67 2,820 16,061,700 13,703,093,000 2 39 APII Arita Prima Indonesia Tbk. 165 156 -9 -5.45 45 458,400 71,078,000 2 40 APLI Asiaplast Industries Tbk. 115 115 0 0.00 3 1,000 110,500 1 41 APLN Agung Podomoro Land Tbk. 122 117 -5 -4.10 1,924 59,777,700 7,160,885,600 1 42 ARGO Argo Pantes Tbk 1,690 1,690 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. 458 450 -8 -1.75 7 11,600 5,198,600 2 44 ARKA Arkha Jayanti Persada Tbk. 210 196 -14 -6.67 13 14,800 2,900,800 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 450 448 -2 -0.44 66 121,100 54,024,600 1 47 ARTA Arthavest Tbk 298 298 0 0.00 0 0 0 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 0 0 0 1 49 ARTO Bank Jago Tbk. 2,550 2,630 80 3.14 620 791,700 2,211,969,000 2 50 ASBI Asuransi Bintang Tbk. 290 302 12 4.14 48 55,200 18,595,800 2 51 ASDM Asuransi Dayin Mitra Tbk. 915 900 -15 -1.64 9 4,200 3,802,000 1 52 ASGR Astra Graphia Tbk. 760 750 -10 -1.32 160 909,500 684,447,000 1 53 ASII Astra International Tbk. 5,325 5,100 -225 -4.23 7,655 42,240,600 218,408,647,500 1 54 ASJT Asuransi Jasa Tania Tbk. 110 110 0 0.00 27 485,000 53,708,600 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,145 1,140 -5 -0.44 6 4,500 5,133,000 1 56 ASPI Andalan Sakti Primaindo Tbk. 153 152 -1 -0.65 542 2,827,000 436,584,100 2 57 ASRI Alam Sutera Realty Tbk. 128 125 -3 -2.34 4,742 193,724,300 24,808,542,300 1 58 ASRM Asuransi Ramayana Tbk. 1,705 1,790 85 4.99 16 6,900 11,622,500 2 59 ASSA Adi Sarana Armada Tbk. 575 550 -25 -4.35 1,130 11,974,100 6,800,869,000 1 60 ATIC Anabatic Technologies Tbk. 630 630 0 0.00 3 300 182,000 1 61 AUTO Astra Otoparts Tbk. 905 870 -35 -3.87 564 1,318,900 1,169,111,500 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 0 0 0 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 9 49,500 2,475,000 2 64 BACA Bank Capital Indonesia Tbk. 398 398 0 0.00 15 34,100 13,705,000 2 65 BAJA Saranacentral Bajatama Tbk. 56 56 0 0.00 39 364,400 20,390,300 2 66 BALI Bali Towerindo Sentra Tbk. 895 900 5 0.56 4 5,700 5,127,000 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 5 14,000 700,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 14 137,000 6,850,000 2 69 BATA Sepatu Bata Tbk. 655 625 -30 -4.58 9 3,700 2,323,500 1 70 BAYU Bayu Buana Tbk 1,110 1,050 -60 -5.41 3 900 943,500 2 71 BBCA Bank Central Asia Tbk. 32,475 31,375 -1,100 -3.39 15,045 19,406,400 615,436,647,500 1 72 BBHI Bank Harda Internasional Tbk. 156 153 -3 -1.92 25 70,600 10,837,500 2 73 BBKP Bank Bukopin Tbk. 294 286 -8 -2.72 12,150 413,344,500 119,950,178,200 1 74 BBLD Buana Finance Tbk. 372 390 18 4.84 8 5,700 2,112,200 2 75 BBMD Bank Mestika Dharma Tbk. 1,635 1,635 0 0.00 0 0 0 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 5,250 5,100 -150 -2.86 24,489 125,960,000 647,255,562,500 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,690 3,510 -180 -4.88 48,191 266,042,400 946,907,903,000 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. 131 131 0 0.00 219 11,676,400 1,517,861,700 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,590 1,575 -15 -0.94 5,827 38,418,600 60,846,181,000 1 81 BBYB Bank Yudha Bhakti Tbk. 274 276 2 0.73 6 79,100 21,827,800 1 82 BCAP MNC Kapital Indonesia Tbk. 133 128 -5 -3.76 180 1,527,900 193,877,200 1 83 BCIC Bank JTrust Indonesia Tbk. 700 700 0 0.00 0 0 0 2 84 BCIP Bumi Citra Permai Tbk. 51 50 -1 -1.96 133 797,600 39,886,800 2 85 BDMN Bank Danamon Indonesia Tbk. 2,730 2,720 -10 -0.37 1,000 3,404,300 9,201,777,000 1 86 BEEF Estika Tata Tiara Tbk. 200 193 -7 -3.50 997 8,649,300 1,691,074,900 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 19 34,300 1,715,000 2 88 BELL Trisula Textile Industries Tbk. 156 152 -4 -2.56 594 7,401,000 1,141,330,800 2 89 BESS Batulicin Nusantara Maritim Tbk. 344 344 0 0.00 514 974,000 335,897,200 2 90 BEST Bekasi Fajar Industrial Estate Tbk. 147 154 7 4.76 17,614 665,068,300 106,280,890,800 1 91 BFIN BFI Finance Indonesia Tbk. 418 410 -8 -1.91 2,523 36,914,500 15,539,467,600 1 92 BGTG Bank Ganesha Tbk. 52 50 -2 -3.85 174 3,247,100 162,642,200 2 93 BHAT Bhakti Multi Artha Tbk. 438 450 12 2.74 3,212 141,374,900 63,340,569,000 2 94 BHIT MNC Investama Tbk. 50 50 0 0.00 8 5,100 255,000 1 95 BIKA Binakarya Jaya Abadi Tbk. 171 169 -2 -1.17 16 16,500 2,787,700 2 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 11 1,100 55,000 2 97 BINA Bank Ina Perdana Tbk. 855 825 -30 -3.51 224 5,192,200 4,382,048,000 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 10 109,100 5,455,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. 63 59 -4 -6.35 59 677,800 40,525,700 2 100 BIRD Blue Bird Tbk. 1,045 1,040 -5 -0.48 275 1,733,400 1,811,792,000 1 101 BISI BISI International Tbk. 885 905 20 2.26 731 4,112,600 3,734,901,000 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,120 1,055 -65 -5.80 4,391 29,686,700 32,056,952,500 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 615 595 -20 -3.25 5,557 31,541,700 18,820,026,500 1 104 BKDP Bukit Darmo Property Tbk 50 50 0 0.00 15 70,900 3,545,100 2 105 BKSL Sentul City Tbk. 50 50 0 0.00 17 114,100 5,705,000 1 106 BKSW Bank QNB Indonesia Tbk. 73 72 -1 -1.37 11 19,000 1,388,400 2 107 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 0 0 0 1 108 BLTZ Graha Layar Prima Tbk. 3,500 3,350 -150 -4.29 1 100 335,000 2 109 BLUE Berkah Prima Perkasa Tbk. 555 550 -5 -0.90 98 103,300 57,446,500 2 110 BMAS Bank Maspion Indonesia Tbk. 308 290 -18 -5.84 7 3,400 986,200 2 111 BMRI Bank Mandiri (Persero) Tbk. 6,225 5,950 -275 -4.42 21,500 111,409,400 668,991,437,500 1 112 BMSR Bintang Mitra Semestaraya Tbk 52 52 0 0.00 6 3,300 171,600 1 113 BMTR Global Mediacom Tbk. 310 296 -14 -4.52 8,569 130,263,400 39,285,588,400 1 114 BNBA Bank Bumi Arta Tbk. 324 318 -6 -1.85 93 627,400 200,117,000 1 115 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 7 44,300 2,215,000 2 116 BNGA Bank CIMB Niaga Tbk. 850 815 -35 -4.12 2,045 14,015,500 11,625,854,500 1 117 BNII Bank Maybank Indonesia Tbk. 244 234 -10 -4.10 683 6,009,700 1,439,748,400 1 118 BNLI Bank Permata Tbk. 1,320 1,325 5 0.38 453 24,972,900 33,018,390,500 1 119 BOGA Bintang Oto Global Tbk. 1,405 1,450 45 3.20 4,716 105,091,000 148,633,196,000 2 120 BOLA Bali Bintang Sejahtera Tbk. 158 154 -4 -2.53 65 190,600 29,201,700 2 121 BOLT Garuda Metalindo Tbk. 710 740 30 4.23 7 2,300 1,570,000 2 122 BOSS Borneo Olah Sarana Sukses Tbk. 75 75 0 0.00 142 2,848,200 217,322,200 2 123 BPFI Batavia Prosperindo Finance Tbk. 1,210 1,200 -10 -0.83 3 11,200 13,440,000 2 124 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 125 BPTR Batavia Prosperindo Trans Tbk. 86 87 1 1.16 85 85,500 7,322,800 1 126 BRAM Indo Kordsa Tbk. 4,750 4,750 0 0.00 0 0 0 1 127 BRIS Bank BRIsyariah Tbk. 965 965 0 0.00 32,242 328,355,900 323,638,998,500 1 128 BRMS Bumi Resources Minerals Tbk. 50 50 0 0.00 445 57,473,000 2,873,948,300 2 129 BRNA Berlina Tbk. 995 975 -20 -2.01 2 11,800 11,553,000 2 130 BRPT Barito Pacific Tbk. 890 840 -50 -5.62 10,153 126,337,700 108,886,968,000 1 131 BSDE Bumi Serpong Damai Tbk. 795 775 -20 -2.52 3,238 93,047,700 73,199,247,000 1 132 BSIM Bank Sinarmas Tbk. 510 505 -5 -0.98 15 14,600 7,315,000 1 133 BSSR Baramulti Suksessarana Tbk. 1,430 1,390 -40 -2.80 83 104,200 145,674,500 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. 179 170 -9 -5.03 15 49,100 8,644,300 2 138 BTPN Bank BTPN Tbk. 2,430 2,370 -60 -2.47 197 142,400 342,795,000 1 139 BTPS Bank BTPN Syariah Tbk. 3,830 3,900 70 1.83 5,001 12,276,700 46,543,816,000 1 140 BUDI Budi Starch & Sweetener Tbk. 99 100 1 1.01 125 2,455,900 240,627,900 1 141 BUKK Bukaka Teknik Utama Tbk. 800 795 -5 -0.62 46 26,100 20,480,500 2 142 BULL Buana Lintas Lautan Tbk. 292 284 -8 -2.74 6,089 215,521,600 62,675,666,000 1 143 BUMI Bumi Resources Tbk. 50 50 0 0.00 95 3,903,400 195,170,000 2 144 BUVA Bukit Uluwatu Villa Tbk. 52 52 0 0.00 51 144,600 7,526,100 2 145 BVIC Bank Victoria International Tbk. 68 69 1 1.47 91 323,300 22,478,700 1 146 BWPT Eagle High Plantations Tbk. 112 110 -2 -1.79 4,685 185,227,200 21,214,560,400 1 147 BYAN Bayan Resources Tbk. 12,500 12,850 350 2.80 12 1,500 19,312,500 1 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 0 0.00 0 0 0 2 149 CAMP Campina Ice Cream Industry Tbk. 268 256 -12 -4.48 728 3,458,500 895,216,400 1 150 CANI Capitol Nusantara Indonesia Tbk. 148 155 7 4.73 2 200 31,300 2 151 CARE Metro Healthcare Indonesia Tbk. 336 338 2 0.60 2,168 151,947,700 51,585,237,600 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 166 22,031,300 1,101,565,000 1 153 CASA Capital Financial Indonesia Tbk. 388 388 0 0.00 0 0 0 2 154 CASH Cashlez Worldwide Indonesia Tbk. 600 595 -5 -0.83 936 4,027,300 2,415,524,500 3 155 CASS Cardig Aero Services Tbk. 220 218 -2 -0.91 962 9,102,200 2,056,410,200 2 156 CBMF Cahaya Bintang Medan Tbk. 330 328 -2 -0.61 222 3,239,900 1,065,100,400 2 157 CCSI Communication Cable Systems Indonesia Tbk. 260 264 4 1.54 496 5,315,400 1,424,877,800 2 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,990 2,000 10 0.50 358 495,500 997,208,500 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. 155 147 -8 -5.16 814 26,961,700 4,059,373,400 2 160 CFIN Clipan Finance Indonesia Tbk. 202 192 -10 -4.95 402 3,728,700 728,942,800 1 161 CINT Chitose Internasional Tbk. 250 242 -8 -3.20 6 4,600 1,113,400 2 162 CITA Cita Mineral Investindo Tbk. 2,000 1,930 -70 -3.50 31 31,000 60,667,500 2 163 CITY Natura City Developments Tbk. 101 108 7 6.93 49 89,100 8,956,600 1 164 CLAY Citra Putra Realty Tbk. 1,965 1,965 0 0.00 0 0 0 2 165 CLEO Sariguna Primatirta Tbk. 530 505 -25 -4.72 2,071 14,033,100 7,228,184,500 1 166 CLPI Colorpak Indonesia Tbk. 775 775 0 0.00 509 1,774,200 1,381,079,500 2 167 CMNP Citra Marga Nusaphala Persada Tbk. 1,075 1,085 10 0.93 133 369,900 401,362,500 1 168 CMPP AirAsia Indonesia Tbk. 184 184 0 0.00 0 0 0 2 169 CNKO Exploitasi Energi Indonesia Tbk. 50 50 0 0.00 0 0 0 1 170 CNTB Saham Seri B ( Centex Tbk ) 250 250 0 0.00 0 0 0 2 171 CNTX Century Textile Industry Tbk. 250 250 0 0.00 6 48,400 12,056,400 2 172 COCO Wahana Interfood Nusantara Tbk. 780 780 0 0.00 2 200 156,000 2 173 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 174 CPIN Charoen Pokphand Indonesia Tbk 6,225 6,300 75 1.20 10,827 31,163,900 195,136,792,500 1 175 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 0 0 0 2 176 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 0 0 0 1 177 CSAP Catur Sentosa Adiprana Tbk. 320 310 -10 -3.12 6 600 186,600 1 178 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 12 102,100 5,105,000 2 179 CSMI Cipta Selera Murni Tbk. 212 210 -2 -0.94 6 80,400 16,885,600 2 180 CSRA Cisadane Sawit Raya Tbk. 378 368 -10 -2.65 757 4,257,200 1,596,939,800 2 181 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 182 CTRA Ciputra Development Tbk. 785 770 -15 -1.91 5,179 98,810,400 77,028,660,000 1 183 CTTH Citatah Tbk. 51 50 -1 -1.96 4 87,500 4,375,000 2 184 DADA Diamond Citra Propertindo Tbk. 70 71 1 1.43 1,614 47,677,300 3,310,437,000 2 185 DART Duta Anggada Realty Tbk. 232 232 0 0.00 0 0 0 1 186 DAYA Duta Intidaya Tbk. 500 470 -30 -6.00 1 3,000 1,410,000 2 187 DEAL Dewata Freightinternational Tbk. 86 88 2 2.33 732 11,272,900 985,014,200 2 188 DEFI Danasupra Erapacific Tbk. 1,705 1,700 -5 -0.29 8 4,900 8,332,500 2 189 DEWA Darma Henwa Tbk 50 50 0 0.00 1 20,000 1,000,000 1 190 DFAM Dafam Property Indonesia Tbk. 348 348 0 0.00 0 0 0 2 191 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 0 0 0 1 192 DIGI Arkadia Digital Media Tbk. 1,950 1,950 0 0.00 0 0 0 2 193 DILD Intiland Development Tbk. 183 178 -5 -2.73 1,864 34,776,900 6,377,571,100 1 194 DIVA Distribusi Voucher Nusantara Tbk. 1,880 1,880 0 0.00 39 66,900 126,568,000 2 195 DKFT Central Omega Resources Tbk. 118 117 -1 -0.85 694 11,643,400 1,362,102,200 2 196 DLTA Delta Djakarta Tbk. 4,550 4,770 220 4.84 1,259 1,288,900 6,227,886,000 1 197 DMAS Puradelta Lestari Tbk. 238 226 -12 -5.04 4,597 83,238,000 19,128,431,000 1 198 DMMX Digital Mediatama Maxima Tbk. 197 193 -4 -2.03 495 3,336,700 648,863,100 2 199 DMND Diamond Food Indonesia Tbk. 945 945 0 0.00 42 17,200 16,126,000 1 200 DNAR Bank Oke Indonesia Tbk. 240 240 0 0.00 0 0 0 1 201 DNET Indoritel Makmur Internasional Tbk. 3,470 3,400 -70 -2.02 23 33,500 116,188,000 2 202 DOID Delta Dunia Makmur Tbk. 294 280 -14 -4.76 5,957 124,846,200 35,575,185,600 1 203 DPNS Duta Pertiwi Nusantara Tbk. 224 222 -2 -0.89 5 101,700 22,818,400 1 204 DPUM Dua Putra Utama Makmur Tbk. 53 50 -3 -5.66 28 231,300 11,667,000 1 205 DSFI Dharma Samudera Fishing Industries Tbk. 64 63 -1 -1.56 179 5,498,100 341,773,000 1 206 DSNG Dharma Satya Nusantara Tbk. 430 434 4 0.93 2,112 22,763,200 10,439,407,800 1 207 DSSA Dian Swastatika Sentosa Tbk 19,975 19,975 0 0.00 0 0 0 1 208 DUCK Jaya Bersama Indo Tbk. 328 330 2 0.61 1,062 9,448,500 3,129,190,200 1 209 DUTI Duta Pertiwi Tbk 3,920 3,900 -20 -0.51 3 300 1,170,000 2 210 DVLA Darya-Varia Laboratoria Tbk. 2,700 2,560 -140 -5.19 59 36,000 93,284,000 1 211 DWGL Dwi Guna Laksana Tbk. 204 204 0 0.00 2 200 41,400 2 212 DYAN Dyandra Media International Tbk. 50 50 0 0.00 41 8,163,700 408,185,100 1 213 EAST Eastparc Hotel Tbk. 55 53 -2 -3.64 101 3,513,700 186,346,400 2 214 ECII Electronic City Indonesia Tbk. 705 705 0 0.00 0 0 0 2 215 EKAD Ekadharma International Tbk. 1,295 1,280 -15 -1.16 700 1,101,800 1,422,353,000 1 216 ELSA Elnusa Tbk. 252 244 -8 -3.17 2,990 82,785,600 20,575,471,200 1 217 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 218 EMDE Megapolitan Developments Tbk. 202 202 0 0.00 0 0 0 2 219 EMTK Elang Mahkota Teknologi Tbk. 5,750 5,450 -300 -5.22 22 316,600 1,726,130,000 1 220 ENRG Energi Mega Persada Tbk. 50 50 0 0.00 76 8,199,800 409,990,000 2 221 ENVY Envy Technologies Indonesia Tbk. 89 88 -1 -1.12 5,937 903,679,800 81,677,198,500 2 222 EPAC Megalestari Epack Sentosaraya Tbk. 286 288 2 0.70 572 6,135,000 1,790,183,800 2 223 EPMT Enseval Putera Megatrading Tbk. 1,885 1,860 -25 -1.33 12 13,500 25,294,500 2 224 ERAA Erajaya Swasembada Tbk. 1,760 1,720 -40 -2.27 7,438 34,124,800 59,662,429,000 1 225 ERTX Eratex Djaja Tbk. 132 133 1 0.76 10 670,100 88,359,900 2 226 ESIP Sinergi Inti Plastindo Tbk. 204 199 -5 -2.45 205 1,747,900 350,673,000 2 227 ESSA Surya Esa Perkasa Tbk. 163 157 -6 -3.68 331 3,214,400 513,226,400 1 228 ESTA Esta Multi Usaha Tbk. 104 105 1 0.96 39 332,700 35,162,900 2 229 ESTI Ever Shine Tex Tbk. 50 50 0 0.00 2 400 20,000 1 230 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 231 EXCL XL Axiata Tbk. 2,550 2,440 -110 -4.31 8,001 30,595,700 75,658,702,000 1 232 FAST Fast Food Indonesia Tbk. 915 910 -5 -0.55 46 43,900 39,973,500 2 233 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 0 0.00 2 2,000 14,000,000 1 234 FILM MD Pictures Tbk. 216 206 -10 -4.63 819 3,873,100 807,241,400 1 235 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 236 FIRE Alfa Energi Investama Tbk. 132 132 0 0.00 625 5,506,300 736,110,800 2 237 FISH FKS Multi Agro Tbk. 2,840 2,840 0 0.00 0 0 0 2 238 FITT Hotel Fitra International Tbk. 56 56 0 0.00 37 114,400 6,457,700 2 239 FMII Fortune Mate Indonesia Tbk 520 520 0 0.00 0 0 0 2 240 FOOD Sentra Food Indonesia Tbk. 124 116 -8 -6.45 766 12,730,700 1,504,304,400 2 241 FORU Fortune Indonesia Tbk 76 84 8 10.53 7 2,500 227,400 2 242 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 0 0 0 1 243 FPNI Lotte Chemical Titan Tbk. 128 120 -8 -6.25 462 5,067,100 610,510,700 2 244 FREN Smartfren Telecom Tbk. 93 90 -3 -3.23 15,081 641,972,800 59,058,238,300 1 245 FUJI Fuji Finance Indonesia Tbk. 109 110 1 0.92 10 28,200 2,987,700 2 246 GAMA Aksara Global Development Tbk. 50 50 0 0.00 0 0 0 1 247 GDST Gunawan Dianjaya Steel Tbk. 60 61 1 1.67 154 3,253,100 191,526,700 2 248 GDYR Goodyear Indonesia Tbk. 1,400 1,400 0 0.00 1 100 140,000 1 249 GEMA Gema Grahasarana Tbk. 344 344 0 0.00 2 2,900 997,600 2 250 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 251 GGRM Gudang Garam Tbk. 49,250 47,500 -1,750 -3.55 12,426 5,844,300 282,481,612,500 1 252 GGRP Gunung Raja Paksi Tbk. 320 336 16 5.00 15 6,300 2,102,000 2 253 GHON Gihon Telekomunikasi Indonesia Tbk. 1,750 1,650 -100 -5.71 20 13,500 23,305,500 1 254 GIAA Garuda Indonesia (Persero) Tbk. 260 252 -8 -3.08 2,520 37,528,900 9,699,849,000 1 255 GJTL Gajah Tunggal Tbk. 560 540 -20 -3.57 971 6,064,500 3,323,932,000 1 256 GLOB Global Teleshop Tbk. 153 153 0 0.00 4 10,100 1,488,000 2 257 GLVA Galva Technologies Tbk. 318 318 0 0.00 21 70,700 21,897,400 2 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. 81 83 2 2.47 939 31,177,600 2,599,539,500 1 259 GMTD Gowa Makassar Tourism Development Tbk. 17,975 17,975 0 0.00 0 0 0 2 260 GOLD Visi Telekomunikasi Infrastruktur Tbk. 204 200 -4 -1.96 17 52,700 10,729,800 2 261 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 262 GOOD Garudafood Putra Putri Jaya Tbk. 1,300 1,290 -10 -0.77 138 243,000 314,125,500 1 263 GPRA Perdana Gapuraprima Tbk. 50 50 0 0.00 12 167,700 8,387,000 1 264 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 265 GSMF Equity Development Investment Tbk. 94 94 0 0.00 0 0 0 2 266 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 267 GWSA Greenwood Sejahtera Tbk. 112 109 -3 -2.68 27 81,500 9,077,900 1 268 GZCO Gozco Plantations Tbk. 50 50 0 0.00 1 5,000 250,000 1 269 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 0 0 0 2 270 HDFA Radana Bhaskara Finance Tbk. 149 140 -9 -6.04 5 800 112,000 1 271 HDIT Hensel Davest Indonesia Tbk. 424 396 -28 -6.60 19 25,100 10,144,200 1 272 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 273 HEAL Medikaloka Hermina Tbk. 3,160 3,160 0 0.00 195 390,300 1,237,322,000 1 274 HELI Jaya Trishindo Tbk. 195 199 4 2.05 4 400 77,500 2 275 HERO Hero Supermarket Tbk. 825 830 5 0.61 16 23,200 19,223,500 1 276 HEXA Hexindo Adiperkasa Tbk. 3,590 3,580 -10 -0.28 327 614,500 2,208,250,000 1 277 HITS Humpuss Intermoda Transportasi Tbk. 580 555 -25 -4.31 5 2,800 1,544,500 1 278 HKMU HK Metals Utama Tbk. 85 87 2 2.35 8,444 332,597,100 29,383,670,500 1 279 HMSP H.M. Sampoerna Tbk. 1,660 1,650 -10 -0.60 6,696 34,916,800 58,344,960,500 1 280 HOKI Buyung Poetra Sembada Tbk. 690 685 -5 -0.72 929 21,686,700 15,061,575,000 1 281 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 282 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 1 50,000 2,500,000 1 283 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 41 228,700 11,435,000 2 284 HRTA Hartadinata Abadi Tbk. 234 234 0 0.00 153 1,227,300 287,648,800 1 285 HRUM Harum Energy Tbk. 1,595 1,520 -75 -4.70 1,149 5,208,300 8,025,568,000 1 286 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 2 1,100 55,000 2 287 IBFN Intan Baruprana Finance Tbk. 300 300 0 0.00 4 15,100 4,530,000 2 288 IBST Inti Bangun Sejahtera Tbk. 7,950 7,950 0 0.00 0 0 0 1 289 ICBP Indofood CBP Sukses Makmur Tbk. 10,325 10,225 -100 -0.97 3,718 6,480,900 66,494,470,000 1 290 ICON Island Concepts Indonesia Tbk. 58 58 0 0.00 18 22,700 1,251,100 2 291 IDPR Indonesia Pondasi Raya Tbk. 174 169 -5 -2.87 20 7,200 1,204,000 1 292 IFII Indonesia Fibreboard Industry Tbk. 132 135 3 2.27 775 5,207,200 723,962,100 1 293 IFSH Ifishdeco Tbk. 330 330 0 0.00 1 100 33,000 2 294 IGAR Champion Pacific Indonesia Tbk. 342 328 -14 -4.09 177 476,100 158,332,200 1 295 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 296 IKAI Intikeramik Alamasri Industri Tbk. 50 50 0 0.00 1 100 5,000 1 297 IKAN Era Mandiri Cemerlang Tbk. 454 426 -28 -6.17 5,616 31,008,400 13,880,303,000 2 298 IKBI Sumi Indo Kabel Tbk. 228 240 12 5.26 114 234,800 57,358,400 2 299 IMAS Indomobil Sukses Internasional Tbk. 820 775 -45 -5.49 2,134 16,056,800 12,681,883,000 1 300 IMJS Indomobil Multi Jasa Tbk. 314 294 -20 -6.37 1,692 51,274,100 15,707,763,200 1 301 IMPC Impack Pratama Industri Tbk. 1,250 1,250 0 0.00 97 692,700 864,255,000 2 302 INAF Indofarma Tbk. 3,260 3,060 -200 -6.13 2,625 7,191,000 22,743,800,000 1 303 INAI Indal Aluminium Industry Tbk. 364 366 2 0.55 6 1,600 562,400 2 304 INCF Indo Komoditi Korpora Tbk. 50 50 0 0.00 2 1,200 60,000 2 305 INCI Intanwijaya Internasional Tbk 715 675 -40 -5.59 273 616,800 423,400,000 1 306 INCO Vale Indonesia Tbk. 3,780 3,790 10 0.26 2,943 9,374,800 35,728,384,000 1 307 INDF Indofood Sukses Makmur Tbk. 7,625 7,625 0 0.00 4,976 15,223,500 116,873,770,000 1 308 INDO Royalindo Investa Wijaya Tbk. 115 117 2 1.74 121 310,600 36,410,800 2 309 INDR Indo-Rama Synthetics Tbk. 2,260 2,180 -80 -3.54 49 530,000 1,166,489,000 1 310 INDS Indospring Tbk. 1,995 2,100 105 5.26 5 2,800 5,451,000 1 311 INDX Tanah Laut Tbk 56 56 0 0.00 9 60,500 3,214,800 2 312 INDY Indika Energy Tbk. 1,060 1,025 -35 -3.30 2,222 13,161,600 13,687,508,500 1 313 INKP Indah Kiat Pulp & Paper Tbk. 9,500 9,300 -200 -2.11 5,879 10,926,300 102,204,407,500 1 314 INOV Inocycle Technology Group Tbk. 246 240 -6 -2.44 53 216,200 51,918,200 2 315 INPC Bank Artha Graha Internasional Tbk. 50 51 1 2.00 13 21,800 1,091,900 1 316 INPP Indonesian Paradise Property Tbk. 700 700 0 0.00 17 10,300 6,824,500 2 317 INPS Indah Prakasa Sentosa Tbk. 1,405 1,495 90 6.41 147 215,000 298,650,000 2 318 INRU Toba Pulp Lestari Tbk. 835 800 -35 -4.19 5 2,900 2,363,500 2 319 INTA Intraco Penta Tbk. 268 264 -4 -1.49 17 57,000 14,832,000 2 320 INTD Inter Delta Tbk 137 128 -9 -6.57 23 18,600 2,658,600 2 321 INTP Indocement Tunggal Prakarsa Tbk. 12,250 11,875 -375 -3.06 4,254 8,185,500 98,938,295,000 1 322 IPCC Indonesia Kendaraan Terminal Tbk. 428 414 -14 -3.27 896 3,625,700 1,526,509,200 2 323 IPCM Jasa Armada Indonesia Tbk. 218 222 4 1.83 118 447,100 99,478,800 2 324 IPOL Indopoly Swakarsa Industry Tbk. 85 83 -2 -2.35 60 529,200 44,458,900 1 325 IPTV MNC Vision Networks Tbk. 306 294 -12 -3.92 612 30,269,500 9,226,811,400 1 326 IRRA Itama Ranoraya Tbk. 600 585 -15 -2.50 611 6,054,100 3,589,576,000 2 327 ISAT Indosat Tbk. 2,380 2,300 -80 -3.36 2,977 7,804,200 18,070,893,000 1 328 ISSP Steel Pipe Industry of Indonesia Tbk. 135 128 -7 -5.19 788 11,132,000 1,451,730,700 1 329 ITIC Indonesian Tobacco Tbk. 790 760 -30 -3.80 240 320,300 249,320,000 2 330 ITMA Sumber Energi Andalan Tbk. 535 500 -35 -6.54 60 250,700 125,477,000 2 331 ITMG Indo Tambangraya Megah Tbk. 8,600 8,275 -325 -3.78 3,856 5,923,000 50,183,057,500 1 332 JAST Jasnita Telekomindo Tbk. 65 65 0 0.00 687 10,267,000 667,320,400 2 333 JAWA Jaya Agra Wattie Tbk. 54 53 -1 -1.85 8 8,200 434,800 1 334 JAYA Armada Berjaya Trans Tbk. 74 74 0 0.00 268 1,832,700 136,601,500 2 335 JECC Jembo Cable Company Tbk. 6,000 6,450 450 7.50 12 51,900 333,255,000 2 336 JGLE Graha Andrasentra Propertindo Tbk. 50 50 0 0.00 0 0 0 2 337 JIHD Jakarta International Hotels & Development Tbk. 434 488 54 12.44 2 400 180,800 2 338 JKON Jaya Konstruksi Manggala Pratama Tbk. 348 360 12 3.45 18 581,800 208,375,600 1 339 JKSW Jakarta Kyoei Steel Works Tbk. 60 60 0 0.00 0 0 0 2 340 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 182 189 7 3.85 19 20,500 3,551,200 2 341 JPFA Japfa Comfeed Indonesia Tbk. 1,125 1,220 95 8.44 22,516 247,693,500 299,381,031,000 1 342 JRPT Jaya Real Property Tbk. 432 432 0 0.00 393 2,172,000 937,223,600 1 343 JSKY Sky Energy Indonesia Tbk. 89 108 19 21.35 13,469 301,785,400 32,949,336,600 1 344 JSMR Jasa Marga (Persero) Tbk. 3,980 3,910 -70 -1.76 4,034 12,696,700 49,716,700,000 1 345 JSPT Jakarta Setiabudi Internasional Tbk. 1,030 1,030 0 0.00 0 0 0 2 346 JTPE Jasuindo Tiga Perkasa Tbk. 830 825 -5 -0.60 47 292,100 242,974,500 2 347 KAEF Kimia Farma Tbk. 3,240 3,040 -200 -6.17 9,939 27,417,200 85,645,054,000 1 348 KARW ICTSI Jasa Prima Tbk. 50 50 0 0.00 3 48,300 2,415,000 2 349 KAYU Darmi Bersaudara Tbk. 50 50 0 0.00 43 353,800 17,717,700 2 350 KBAG Karya Bersama Anugerah Tbk. 131 122 -9 -6.87 9,319 92,501,400 11,434,124,300 2 351 KBLI KMI Wire & Cable Tbk. 310 310 0 0.00 2,810 35,775,200 11,518,298,000 1 352 KBLM Kabelindo Murni Tbk. 210 208 -2 -0.95 136 627,300 132,241,000 2 353 KBLV First Media Tbk. 358 354 -4 -1.12 2 2,600 920,800 2 354 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 355 KDSI Kedawung Setia Industrial Tbk. 775 780 5 0.65 17 7,400 5,684,000 2 356 KEEN Kencana Energi Lestari Tbk. 316 316 0 0.00 147 3,142,900 992,319,200 1 357 KEJU Mulia Boga Raya Tbk. 1,130 1,225 95 8.41 296 858,200 1,057,681,000 2 358 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 0 0 0 2 359 KICI Kedaung Indah Can Tbk 248 234 -14 -5.65 1 100 23,400 1 360 KIJA Kawasan Industri Jababeka Tbk. 143 144 1 0.70 190 1,191,800 170,174,200 1 361 KINO Kino Indonesia Tbk. 3,170 3,160 -10 -0.32 67 60,600 191,606,000 1 362 KIOS Kioson Komersial Indonesia Tbk. 181 172 -9 -4.97 8 1,700 292,300 2 363 KJEN Krida Jaringan Nusantara Tbk. 1,290 1,290 0 0.00 0 0 0 2 364 KKGI Resource Alam Indonesia Tbk. 200 191 -9 -4.50 41 78,600 15,360,600 1 365 KLBF Kalbe Farma Tbk. 1,610 1,580 -30 -1.86 3,847 46,202,700 73,508,165,500 1 366 KMTR Kirana Megatara Tbk. 318 318 0 0.00 0 0 0 2 367 KOBX Kobexindo Tractors Tbk. 98 101 3 3.06 355 2,943,800 291,829,600 1 368 KOIN Kokoh Inti Arebama Tbk 98 100 2 2.04 1 100 10,000 2 369 KONI Perdana Bangun Pusaka Tbk 496 492 -4 -0.81 2 2,300 1,131,600 2 370 KOPI Mitra Energi Persada Tbk. 510 510 0 0.00 8 44,000 22,282,500 2 371 KOTA DMS Propertindo Tbk. 650 640 -10 -1.54 413 8,391,100 5,420,371,000 1 372 KPAL Steadfast Marine Tbk. 57 56 -1 -1.75 1,234 28,923,200 1,713,609,200 1 373 KPAS Cottonindo Ariesta Tbk. 50 50 0 0.00 18 323,100 16,162,300 2 374 KPIG MNC Land Tbk. 106 105 -1 -0.94 195 23,686,400 2,529,455,800 2 375 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 376 KRAS Krakatau Steel (Persero) Tbk. 406 388 -18 -4.43 7,713 96,867,500 38,534,084,400 1 377 KREN Kresna Graha Investama Tbk. 117 122 5 4.27 15,076 361,746,100 45,550,102,200 1 378 LAND Trimitra Propertindo Tbk. 191 197 6 3.14 34 184,800 37,941,700 2 379 LAPD Leyand International Tbk. 50 50 0 0.00 0 0 0 2 380 LCGP Eureka Prima Jakarta Tbk. 114 114 0 0.00 0 0 0 2 381 LCKM LCK Global Kedaton Tbk. 378 378 0 0.00 0 0 0 2 382 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 4 800 40,000 1 383 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 6,250 6,250 0 0.00 0 0 0 1 384 LINK Link Net Tbk. 1,855 1,825 -30 -1.62 1,008 3,570,800 6,549,578,500 1 385 LION Lion Metal Works Tbk. 284 268 -16 -5.63 6 3,500 949,000 1 386 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 3 1,400 70,000 2 387 LMPI Langgeng Makmur Industri Tbk. 80 75 -5 -6.25 8 38,100 2,869,700 2 388 LMSH Lionmesh Prima Tbk. 248 240 -8 -3.23 2 900 216,000 2 389 LPCK Lippo Cikarang Tbk 950 900 -50 -5.26 508 2,330,400 2,163,962,000 1 390 LPGI Lippo General Insurance Tbk. 3,450 3,540 90 2.61 15 3,500 12,139,000 1 391 LPIN Multi Prima Sejahtera Tbk 224 224 0 0.00 3 5,100 1,142,400 2 392 LPKR Lippo Karawaci Tbk. 158 157 -1 -0.63 2,144 57,329,500 9,165,624,400 1 393 LPLI Star Pacific Tbk 80 79 -1 -1.25 3 1,100 87,900 2 394 LPPF Matahari Department Store Tbk. 1,285 1,265 -20 -1.56 2,313 18,101,000 23,078,088,000 1 395 LPPS Lippo Securities Tbk. 90 84 -6 -6.67 15 27,600 2,330,200 2 396 LRNA Eka Sari Lorena Transport Tbk. 153 179 26 16.99 5 2,100 373,300 2 397 LSIP PP London Sumatra Indonesia Tbk. 980 980 0 0.00 4,620 46,918,500 46,216,318,500 1 398 LTLS Lautan Luas Tbk. 450 450 0 0.00 17 49,400 21,774,400 1 399 LUCK Sentral Mitra Informatika Tbk. 244 228 -16 -6.56 1,909 12,027,500 2,830,429,800 2 400 MABA Marga Abhinaya Abadi Tbk. 50 50 0 0.00 0 0 0 2 401 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 0 0.00 0 0 0 2 402 MAIN Malindo Feedmill Tbk. 610 615 5 0.82 6,194 61,611,800 39,443,238,500 1 403 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 1 200 10,000 1 404 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 405 MAPA Map Aktif Adiperkasa Tbk. 2,280 2,270 -10 -0.44 345 1,014,600 2,289,540,000 2 406 MAPB MAP Boga Adiperkasa Tbk. 1,310 1,300 -10 -0.76 16 9,100 11,913,500 2 407 MAPI Mitra Adiperkasa Tbk. 685 680 -5 -0.73 1,979 22,706,300 15,424,980,000 1 408 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 99 3,329,200 166,470,300 2 409 MARK Mark Dynamics Indonesia Tbk. 900 870 -30 -3.33 428 3,144,100 2,784,633,000 1 410 MASA Multistrada Arah Sarana Tbk. 545 565 20 3.67 5 25,100 13,431,500 1 411 MAYA Bank Mayapada Internasional Tbk. 6,500 6,500 0 0.00 0 0 0 1 412 MBAP Mitrabara Adiperdana Tbk. 2,130 2,120 -10 -0.47 1,899 2,617,500 5,598,903,000 2 413 MBSS Mitrabahtera Segara Sejati Tbk. 404 396 -8 -1.98 315 1,832,500 734,774,400 1 414 MBTO Martina Berto Tbk. 85 85 0 0.00 21 110,100 8,871,600 1 415 MCAS M Cash Integrasi Tbk. 1,865 1,825 -40 -2.14 416 755,800 1,416,501,000 2 416 MCOR Bank China Construction Bank Indonesia Tbk. 139 135 -4 -2.88 407 8,820,000 1,216,208,100 1 417 MDIA Intermedia Capital Tbk. 50 50 0 0.00 2 1,000 50,000 1 418 MDKA Merdeka Copper Gold Tbk. 1,735 1,740 5 0.29 10,905 104,446,600 183,036,657,500 2 419 MDKI Emdeki Utama Tbk. 159 157 -2 -1.26 27 350,000 55,568,000 2 420 MDLN Modernland Realty Tbk. 67 67 0 0.00 5,147 258,185,200 16,856,848,300 1 421 MDRN Modern Internasional Tbk. 50 50 0 0.00 0 0 0 1 422 MEDC Medco Energi Internasional Tbk. 560 550 -10 -1.79 7,146 150,653,700 85,108,437,500 1 423 MEGA Bank Mega Tbk. 7,300 7,000 -300 -4.11 7 700 5,107,500 1 424 MERK Merck Tbk. 3,260 3,200 -60 -1.84 111 73,900 238,545,000 2 425 META Nusantara Infrastructure Tbk. 112 112 0 0.00 45 681,700 76,567,000 1 426 MFIN Mandala Multifinance Tbk. 1,000 1,000 0 0.00 17 15,800 15,465,000 2 427 MFMI Multifiling Mitra Indonesia Tbk. 525 515 -10 -1.90 29 33,900 17,612,500 2 428 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 429 MGRO Mahkota Group Tbk. 800 800 0 0.00 366 3,124,500 2,520,490,000 1 430 MICE Multi Indocitra Tbk. 298 300 2 0.67 36 17,400 5,245,600 2 431 MIDI Midi Utama Indonesia Tbk. 1,300 1,320 20 1.54 2 1,000 1,320,000 2 432 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,370 0 0.00 1,602 26,399,800 62,616,373,000 1 433 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 2 600 30,000 2 434 MIRA Mitra International Resources Tbk. 50 50 0 0.00 0 0 0 2 435 MITI Mitra Investindo Tbk. 51 51 0 0.00 0 0 0 2 436 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 0 0.00 1 100 5,000 2 437 MKPI Metropolitan Kentjana Tbk. 12,800 12,700 -100 -0.78 7 1,500 19,110,000 2 438 MLBI Multi Bintang Indonesia Tbk. 9,600 9,450 -150 -1.56 76 41,700 394,175,000 1 439 MLIA Mulia Industrindo Tbk 535 505 -30 -5.61 287 5,597,200 2,977,895,000 2 440 MLPL Multipolar Tbk. 50 50 0 0.00 25 1,828,400 91,436,200 1 441 MLPT Multipolar Technology Tbk. 610 595 -15 -2.46 110 318,200 191,896,500 1 442 MMLP Mega Manunggal Property Tbk. 258 244 -14 -5.43 475 6,563,600 1,614,458,800 2 443 MNCN Media Nusantara Citra Tbk. 905 890 -15 -1.66 5,339 72,606,400 64,592,786,000 1 444 MOLI Madusari Murni Indah Tbk. 900 900 0 0.00 4 14,200 12,733,500 2 445 MPMX Mitra Pinasthika Mustika Tbk. 480 472 -8 -1.67 429 2,022,300 966,433,200 1 446 MPOW Megapower Makmur Tbk. 58 59 1 1.72 35 133,500 7,681,700 2 447 MPPA Matahari Putra Prima Tbk. 109 109 0 0.00 109 597,000 64,774,600 1 448 MPRO Maha Properti Indonesia Tbk. 800 800 0 0.00 0 0 0 2 449 MRAT Mustika Ratu Tbk. 149 151 2 1.34 160 634,500 100,012,100 1 450 MREI Maskapai Reasuransi Indonesia Tbk. 4,430 4,430 0 0.00 0 0 0 2 451 MSIN MNC Studios International Tbk. 296 290 -6 -2.03 232 870,700 252,010,400 2 452 MSKY MNC Sky Vision Tbk. 920 935 15 1.63 6 2,700 2,533,500 1 453 MTDL Metrodata Electronics Tbk. 1,615 1,600 -15 -0.93 608 3,013,200 4,841,280,500 1 454 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 0 0 0 2 455 MTLA Metropolitan Land Tbk. 386 374 -12 -3.11 10 8,100 3,047,400 1 456 MTPS Meta Epsi Tbk. 149 200 51 34.23 177 531,300 101,775,000 2 457 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 458 MTSM Metro Realty Tbk. 214 212 -2 -0.93 1 100 21,200 2 459 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 0 0.00 5 1,200 60,000 2 460 MYOH Samindo Resources Tbk. 1,150 1,135 -15 -1.30 35 80,500 90,261,500 1 461 MYOR Mayora Indah Tbk. 2,400 2,350 -50 -2.08 2,067 5,672,200 13,182,706,000 1 462 MYRX Hanson International Tbk. 50 50 0 0.00 0 0 0 2 463 MYRXP Saham Seri B Hanson International Tbk. 50 50 0 0.00 0 0 0 2 464 MYTX Asia Pacific Investama Tbk. 55 54 -1 -1.82 7 1,700 91,400 1 465 NASA Ayana Land International Tbk. 104 104 0 0.00 0 0 0 2 466 NATO Nusantara Properti Internasional Tbk. 400 402 2 0.50 3,825 47,816,600 19,115,430,200 2 467 NELY Pelayaran Nelly Dwi Putri Tbk. 132 138 6 4.55 21 57,800 8,112,400 2 468 NFCX NFC Indonesia Tbk. 1,730 1,665 -65 -3.76 37 26,000 44,998,000 2 469 NICK Charnic Capital Tbk. 312 298 -14 -4.49 5 10,400 3,080,400 2 470 NIKL Pelat Timah Nusantara Tbk. 900 840 -60 -6.67 1,607 6,696,100 5,817,613,000 1 471 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 472 NIRO City Retail Developments Tbk. 140 140 0 0.00 0 0 0 2 473 NISP Bank OCBC NISP Tbk. 755 755 0 0.00 59 136,000 102,228,500 1 474 NOBU Bank Nationalnobu Tbk. 700 725 25 3.57 1 200 145,000 1 475 NRCA Nusa Raya Cipta Tbk. 306 310 4 1.31 517 2,535,200 803,491,800 1 476 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 477 NZIA Nusantara Almazia Tbk. 170 165 -5 -2.94 22 34,600 5,683,500 1 478 OASA Protech Mitra Perkasa Tbk. 364 346 -18 -4.95 4 600 207,400 2 479 OCAP Onix Capital Tbk. 162 159 -3 -1.85 1 100 15,900 2 480 OKAS Ancora Indonesia Resources Tbk. 82 84 2 2.44 694 13,325,500 1,155,515,800 2 481 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 482 OPMS Optima Prima Metal Sinergi Tbk. 147 145 -2 -1.36 205 1,643,800 242,241,400 2 483 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 2 1,100 55,000 1 484 PALM Provident Agro Tbk. 290 280 -10 -3.45 30 107,300 30,784,200 2 485 PAMG Bima Sakti Pertiwi Tbk. 62 63 1 1.61 945 18,511,700 1,187,620,900 1 486 PANI Pratama Abadi Nusa Industri Tbk. 100 97 -3 -3.00 28 58,900 5,854,000 2 487 PANR Panorama Sentrawisata Tbk. 106 101 -5 -4.72 681 6,043,700 610,970,700 1 488 PANS Panin Sekuritas Tbk. 850 825 -25 -2.94 116 292,900 246,599,000 1 489 PBID Panca Budi Idaman Tbk. 915 895 -20 -2.19 89 729,900 660,251,000 1 490 PBRX Pan Brothers Tbk. 256 254 -2 -0.78 71 370,700 94,273,800 1 491 PBSA Paramita Bangun Sarana Tbk. 685 655 -30 -4.38 1 100 65,500 1 492 PCAR Prima Cakrawala Abadi Tbk. 374 348 -26 -6.95 1 200 69,600 2 493 PDES Destinasi Tirta Nusantara Tbk 396 396 0 0.00 1 500 198,000 2 494 PEGE Panca Global Kapital Tbk. 122 121 -1 -0.82 12 11,900 1,443,600 2 495 PEHA Phapros Tbk. 1,705 1,590 -115 -6.74 445 722,300 1,173,361,500 1 496 PGAS Perusahaan Gas Negara Tbk. 1,325 1,255 -70 -5.28 10,513 161,283,800 206,970,395,000 1 497 PGJO Tourindo Guide Indonesia Tbk. 48 47 -1 -2.08 42 172,600 7,832,000 3 498 PGLI Pembangunan Graha Lestari Indah Tbk. 180 180 0 0.00 0 0 0 2 499 PGUN Pradiksi Gunatama Tbk. 292 272 -20 -6.85 65 196,200 54,268,600 1 500 PICO Pelangi Indah Canindo Tbk 187 174 -13 -6.95 345 1,808,600 322,341,400 2 501 PJAA Pembangunan Jaya Ancol Tbk. 505 505 0 0.00 85 302,600 155,131,000 1 502 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 27 738,200 37,086,600 2 503 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 504 PLIN Plaza Indonesia Realty Tbk. 2,400 2,400 0 0.00 2 1,100 2,640,000 1 505 PMJS Putra Mandiri Jembar Tbk. 130 128 -2 -1.54 4 3,300 422,100 2 506 PNBN Bank Pan Indonesia Tbk 825 810 -15 -1.82 947 12,677,000 10,421,099,500 1 507 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 90 1,699,000 84,950,000 1 508 PNGO Pinago Utama Tbk. 250 312 62 24.80 19 20,200 6,302,400 2 509 PNIN Paninvest Tbk. 765 770 5 0.65 103 372,200 283,857,500 1 510 PNLF Panin Financial Tbk. 210 206 -4 -1.90 3,162 97,034,200 20,346,384,400 1 511 PNSE Pudjiadi & Sons Tbk. 890 890 0 0.00 0 0 0 2 512 POLA Pool Advista Finance Tbk. 50 50 0 0.00 11 14,500 725,400 2 513 POLI Pollux Investasi Internasional Tbk. 1,065 1,100 35 3.29 1 100 110,000 2 514 POLL Pollux Properti Indonesia Tbk. 3,810 3,630 -180 -4.72 51 13,600 51,245,000 1 515 POLU Golden Flower Tbk. 830 850 20 2.41 5 2,700 2,175,000 2 516 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 1 900 45,000 2 517 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 518 PORT Nusantara Pelabuhan Handal Tbk. 570 535 -35 -6.14 4 700 374,500 2 519 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 2 300 15,000 2 520 POWR Cikarang Listrindo Tbk. 600 630 30 5.00 3,683 51,699,800 32,636,701,000 2 521 PPGL Prima Globalindo Logistik Tbk. 204 202 -2 -0.98 57 588,200 119,762,200 3 522 PPRE PP Presisi Tbk. 177 173 -4 -2.26 1,730 9,229,200 1,609,858,500 1 523 PPRO PP Properti Tbk. 50 50 0 0.00 138 2,214,300 110,715,000 1 524 PRAS Prima Alloy Steel Universal Tbk. 125 123 -2 -1.60 3 10,200 1,254,400 1 525 PRDA Prodia Widyahusada Tbk. 3,100 3,100 0 0.00 91 410,700 1,273,068,000 1 526 PRIM Royal Prima Tbk. 270 256 -14 -5.19 29 23,500 6,158,000 2 527 PSAB J Resources Asia Pasifik Tbk. 252 248 -4 -1.59 4,210 58,976,100 14,990,528,800 2 528 PSDN Prasidha Aneka Niaga Tbk 111 115 4 3.60 29 32,400 3,628,300 2 529 PSGO Palma Serasih Tbk. 107 105 -2 -1.87 14 34,200 3,552,300 2 530 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 0 0 0 2 531 PSSI Pelita Samudera Shipping Tbk. 165 165 0 0.00 14 7,200 1,188,000 1 532 PTBA Bukit Asam Tbk. 2,130 2,040 -90 -4.23 7,735 63,035,800 130,520,040,000 1 533 PTIS Indo Straits Tbk. 170 170 0 0.00 8 7,900 1,312,600 1 534 PTPP PP (Persero) Tbk. 1,000 970 -30 -3.00 4,008 36,832,200 36,380,699,500 1 535 PTPW Pratama Widya Tbk. 1,510 1,405 -105 -6.95 32 134,700 191,661,000 2 536 PTRO Petrosea Tbk. 1,970 1,900 -70 -3.55 575 1,300,400 2,505,697,000 1 537 PTSN Sat Nusapersada Tbk 242 236 -6 -2.48 469 3,671,600 886,429,600 1 538 PTSP Pioneerindo Gourmet International Tbk. 5,100 5,100 0 0.00 0 0 0 2 539 PUDP Pudjiadi Prestige Tbk. 220 220 0 0.00 0 0 0 1 540 PURA Putra Rajawali Kencana Tbk. 126 126 0 0.00 15,594 43,658,900 5,530,453,000 2 541 PURE Trinitan Metals and Minerals Tbk. 204 204 0 0.00 1,970 54,634,400 11,058,808,000 1 542 PWON Pakuwon Jati Tbk. 420 408 -12 -2.86 6,750 161,072,400 66,705,419,400 1 543 PYFA Pyridam Farma Tbk 900 845 -55 -6.11 877 2,329,000 1,990,347,500 2 544 PZZA Sarimelati Kencana Tbk. 655 625 -30 -4.58 638 2,061,100 1,313,833,500 1 545 RAJA Rukun Raharja Tbk. 132 127 -5 -3.79 4,382 76,274,100 9,932,063,400 1 546 RALS Ramayana Lestari Sentosa Tbk. 640 655 15 2.34 3,644 27,192,600 17,727,294,000 1 547 RANC Supra Boga Lestari Tbk. 398 400 2 0.50 585 3,354,800 1,349,057,800 1 548 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 0 0 0 1 549 RDTX Roda Vivatex Tbk 5,800 5,800 0 0.00 0 0 0 1 550 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 14 60,500 3,025,000 2 551 RELI Reliance Sekuritas Indonesia Tbk. 308 300 -8 -2.60 2 200 60,800 1 552 RICY Ricky Putra Globalindo Tbk 88 88 0 0.00 14 105,200 9,063,900 1 553 RIGS Rig Tenders Indonesia Tbk. 246 246 0 0.00 40 71,600 18,089,800 2 554 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 555 RISE Jaya Sukses Makmur Sentosa Tbk. 426 426 0 0.00 110 445,000 189,321,400 2 556 RMBA Bentoel Internasional Investama Tbk. 590 610 20 3.39 290 1,597,900 996,768,000 1 557 RODA Pikko Land Development Tbk. 50 50 0 0.00 4 38,900 1,945,000 2 558 RONY Aesler Grup Internasional Tbk. 89 90 1 1.12 17 26,500 2,445,600 2 559 ROTI Nippon Indosari Corpindo Tbk. 1,190 1,185 -5 -0.42 149 861,200 1,023,131,000 1 560 RUIS Radiant Utama Interinsco Tbk. 288 288 0 0.00 13 18,200 5,222,800 2 561 SAFE Steady Safe Tbk 193 194 1 0.52 305 259,200 50,086,700 2 562 SAME Sarana Meditama Metropolitan Tbk. 114 125 11 9.65 5,674 112,278,600 14,116,963,000 2 563 SAMF Saraswanti Anugerah Makmur Tbk. 368 396 28 7.61 60 74,900 28,238,400 1 564 SAPX Satria Antaran Prima Tbk. 2,190 2,190 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. 256 258 2 0.78 609 9,555,200 2,499,555,000 2 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,500 10,000 -500 -4.76 13 4,100 41,190,000 1 568 SCMA Surya Citra Media Tbk. 1,275 1,240 -35 -2.75 3,993 36,926,900 45,771,876,000 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 1 100 5,000 2 571 SDPC Millennium Pharmacon International Tbk. 113 109 -4 -3.54 45 78,400 8,650,400 1 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 780 780 0 0.00 0 0 0 1 573 SFAN Surya Fajar Capital Tbk. 970 955 -15 -1.55 127 543,100 517,430,000 2 574 SGER Sumber Global Energy Tbk. 298 296 -2 -0.67 681 5,483,800 1,631,394,000 2 575 SGRO Sampoerna Agro Tbk. 1,695 1,690 -5 -0.29 43 106,500 180,559,000 1 576 SHID Hotel Sahid Jaya International Tbk. 3,600 3,600 0 0.00 0 0 0 2 577 SHIP Sillo Maritime Perdana Tbk. 615 575 -40 -6.50 185 639,500 383,107,000 2 578 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,420 1,385 -35 -2.46 6,551 20,437,800 28,593,971,000 1 579 SILO Siloam International Hospitals Tbk. 4,320 4,260 -60 -1.39 162 136,200 580,758,000 1 580 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 581 SIMP Salim Ivomas Pratama Tbk. 338 324 -14 -4.14 1,140 12,606,200 4,185,662,000 1 582 SINI Singaraja Putra Tbk. 496 468 -28 -5.65 16 8,600 3,984,100 2 583 SIPD Sierad Produce Tbk. 1,250 1,165 -85 -6.80 11 53,200 62,191,000 2 584 SKBM Sekar Bumi Tbk. 310 292 -18 -5.81 17 10,600 3,254,200 2 585 SKLT Sekar Laut Tbk. 1,630 1,630 0 0.00 0 0 0 2 586 SKRN Superkrane Mitra Utama Tbk. 685 655 -30 -4.38 106 315,600 206,940,000 2 587 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 588 SLIS Gaya Abadi Sempurna Tbk. 5,125 5,125 0 0.00 46 266,300 1,379,350,000 2 589 SMAR Smart Tbk. 3,200 3,180 -20 -0.62 6 800 2,564,000 2 590 SMBR Semen Baturaja (Persero) Tbk. 605 575 -30 -4.96 3,787 37,340,300 21,973,093,000 1 591 SMCB Solusi Bangun Indonesia Tbk. 1,160 1,080 -80 -6.90 129 225,000 248,062,500 1 592 SMDM Suryamas Dutamakmur Tbk. 93 99 6 6.45 5 2,200 215,800 2 593 SMDR Samudera Indonesia Tbk. 300 290 -10 -3.33 777 4,939,600 1,461,121,600 1 594 SMGR Semen Indonesia (Persero) Tbk. 10,650 10,550 -100 -0.94 2,951 9,855,700 104,018,790,000 1 595 SMKL Satyamitra Kemas Lestari Tbk. 180 180 0 0.00 17 41,900 7,348,100 1 596 SMMA Sinarmas Multiartha Tbk. 17,500 17,800 300 1.71 32 47,000 825,520,000 1 597 SMMT Golden Eagle Energy Tbk. 86 84 -2 -2.33 35 129,700 10,670,300 2 598 SMRA Summarecon Agung Tbk. 660 645 -15 -2.27 3,561 108,762,800 70,541,403,000 1 599 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 600 SMSM Selamat Sempurna Tbk. 1,175 1,250 75 6.38 1,873 6,536,000 7,872,770,500 1 601 SOCI Soechi Lines Tbk. 134 130 -4 -2.99 870 12,058,800 1,586,005,400 1 602 SOFA Boston Furniture Industries Tbk. 74 72 -2 -2.70 378 595,900 43,562,500 3 603 SONA Sona Topas Tourism Industry Tbk. 5,975 5,975 0 0.00 0 0 0 1 604 SOSS Shield On Service Tbk. 404 416 12 2.97 93 108,600 43,516,400 2 605 SOTS Satria Mega Kencana Tbk. 200 198 -2 -1.00 6 1,400 271,400 2 606 SPMA Suparma Tbk. 262 260 -2 -0.76 7 11,300 2,940,600 1 607 SPTO Surya Pertiwi Tbk. 472 468 -4 -0.85 91 201,100 95,479,600 2 608 SQMI Wilton Makmur Indonesia Tbk. 176 171 -5 -2.84 802 12,512,500 2,212,106,700 2 609 SRAJ Sejahteraraya Anugrahjaya Tbk. 141 132 -9 -6.38 23 107,100 14,529,700 1 610 SRIL Sri Rejeki Isman Tbk. 224 220 -4 -1.79 2,340 34,720,900 7,663,491,200 1 611 SRSN Indo Acidatama Tbk 56 56 0 0.00 255 6,158,300 340,005,500 1 612 SRTG Saratoga Investama Sedaya Tbk. 2,860 2,820 -40 -1.40 44 38,000 108,671,000 2 613 SSIA Surya Semesta Internusa Tbk. 384 376 -8 -2.08 2,484 49,406,400 18,809,290,000 1 614 SSMS Sawit Sumbermas Sarana Tbk. 810 860 50 6.17 553 4,143,600 3,512,393,000 1 615 SSTM Sunson Textile Manufacture Tbk 530 494 -36 -6.79 9 15,600 8,109,400 2 616 STAR Buana Artha Anugerah Tbk. 130 131 1 0.77 12 3,000 393,600 1 617 STTP Siantar Top Tbk. 6,725 6,725 0 0.00 2 500 3,362,500 2 618 SUGI Sugih Energy Tbk. 50 50 0 0.00 0 0 0 2 619 SULI SLJ Global Tbk. 50 50 0 0.00 2 20,100 1,005,000 1 620 SUPR Solusi Tunas Pratama Tbk. 4,140 4,140 0 0.00 0 0 0 2 621 SURE Super Energy Tbk. 2,890 2,890 0 0.00 0 0 0 2 622 SWAT Sriwahana Adityakarta Tbk. 96 98 2 2.08 185 2,073,400 203,205,700 2 623 TALF Tunas Alfin Tbk. 234 234 0 0.00 0 0 0 2 624 TAMA Lancartama Sejati Tbk. 165 161 -4 -2.42 11 10,000 1,545,600 2 625 TAMU Pelayaran Tamarin Samudra Tbk. 54 58 4 7.41 300 11,134,600 625,130,400 2 626 TARA Sitara Propertindo Tbk. 50 50 0 0.00 2 1,500 75,000 1 627 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 4 6,600 330,000 1 628 TBIG Tower Bersama Infrastructure Tbk. 1,245 1,305 60 4.82 10,083 145,291,100 187,495,008,500 1 629 TBLA Tunas Baru Lampung Tbk. 795 795 0 0.00 1,363 9,596,100 7,712,184,500 1 630 TBMS Tembaga Mulia Semanan Tbk. 695 685 -10 -1.44 14 44,900 30,867,500 2 631 TCID Mandom Indonesia Tbk. 7,100 6,850 -250 -3.52 21 10,600 73,000,000 1 632 TCPI Transcoal Pacific Tbk. 4,390 4,330 -60 -1.37 6,472 10,108,000 44,633,825,000 2 633 TDPM Tridomain Performance Materials Tbk. 177 169 -8 -4.52 1,092 16,937,700 2,962,754,500 1 634 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 0 0 0 2 635 TECH Indosterling Technomedia Tbk. 148 139 -9 -6.08 2,186 11,616,600 1,794,082,100 2 636 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 637 TFAS Telefast Indonesia Tbk. 143 158 15 10.49 6 13,300 1,951,400 2 638 TFCO Tifico Fiber Indonesia Tbk. 282 286 4 1.42 3 4,500 1,285,400 2 639 TGKA Tigaraksa Satria Tbk. 7,750 8,000 250 3.23 4 500 3,970,000 2 640 TGRA Terregra Asia Energy Tbk. 69 67 -2 -2.90 124 1,498,000 102,139,700 1 641 TIFA Tifa Finance Tbk. 418 430 12 2.87 33 208,600 86,640,600 2 642 TINS Timah Tbk. 820 795 -25 -3.05 4,846 51,259,200 41,666,458,500 1 643 TIRA Tira Austenite Tbk 276 272 -4 -1.45 2 500 136,400 2 644 TIRT Tirta Mahakam Resources Tbk 53 53 0 0.00 6 94,200 4,992,600 1 645 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,925 6,825 -100 -1.44 6,440 13,916,100 96,112,400,000 1 646 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,960 2,860 -100 -3.38 36,999 204,261,100 592,975,870,000 1 647 TMAS Temas Tbk. 114 113 -1 -0.88 302 2,320,200 267,389,800 1 648 TMPO Tempo Intimedia Tbk. 130 132 2 1.54 5 1,700 224,400 2 649 TNCA Trimuda Nuansa Citra Tbk. 190 192 2 1.05 3 1,000 192,000 2 650 TOBA Toba Bara Sejahtra Tbk. 470 438 -32 -6.81 90 204,400 90,085,000 1 651 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 7 5,000 250,000 1 652 TOTL Total Bangun Persada Tbk. 300 296 -4 -1.33 698 5,067,400 1,518,066,200 1 653 TOTO Surya Toto Indonesia Tbk. 222 220 -2 -0.90 57 1,110,000 247,616,200 2 654 TOWR Sarana Menara Nusantara Tbk. 1,020 1,035 15 1.47 17,671 169,153,400 174,995,482,500 1 655 TOYS Sunindo Adipersada Tbk. 555 555 0 0.00 579 2,356,300 1,311,834,000 2 656 TPIA Chandra Asri Petrochemical Tbk. 7,100 7,125 25 0.35 1,048 3,482,600 24,833,722,500 2 657 TPMA Trans Power Marine Tbk. 358 346 -12 -3.35 11 4,400 1,542,600 2 658 TRAM Trada Alam Minera Tbk. 50 50 0 0.00 0 0 0 1 659 TRIL Triwira Insanlestari Tbk. 50 50 0 0.00 0 0 0 2 660 TRIM Trimegah Sekuritas Indonesia Tbk. 124 117 -7 -5.65 7 900 106,900 1 661 TRIN Perintis Triniti Properti Tbk. 254 244 -10 -3.94 688 13,825,700 3,448,854,400 2 662 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 663 TRIS Trisula International Tbk. 204 204 0 0.00 0 0 0 2 664 TRJA Transkon Jaya Tbk. 344 320 -24 -6.98 655 3,860,400 1,252,549,200 2 665 TRST Trias Sentosa Tbk. 392 394 2 0.51 9 20,400 8,001,800 1 666 TRUK Guna Timur Raya Tbk. 118 118 0 0.00 59 333,400 39,322,200 2 667 TRUS Trust Finance Indonesia Tbk 342 342 0 0.00 4 900 307,800 2 668 TSPC Tempo Scan Pacific Tbk. 1,370 1,335 -35 -2.55 367 665,900 898,664,500 1 669 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,260 2,490 230 10.18 22 8,700 20,229,000 2 670 TURI Tunas Ridean Tbk. 1,335 1,340 5 0.37 12 100,000 134,000,000 1 671 UANG Pakuan Tbk. 268 260 -8 -2.99 73 105,400 26,826,600 2 672 UCID Uni-Charm Indonesia Tbk. 1,450 1,470 20 1.38 108 113,700 165,197,000 1 673 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,805 1,775 -30 -1.66 1,067 1,726,500 3,101,306,500 1 674 UNIC Unggul Indah Cahaya Tbk. 3,800 3,890 90 2.37 5 800 3,112,000 1 675 UNIT Nusantara Inti Corpora Tbk 152 153 1 0.66 1 200 30,600 2 676 UNSP Bakrie Sumatera Plantations Tbk. 62 62 0 0.00 56 112,300 6,951,600 1 677 UNTR United Tractors Tbk. 23,425 23,000 -425 -1.81 9,487 6,523,200 150,424,690,000 1 678 UNVR Unilever Indonesia Tbk. 8,250 8,225 -25 -0.30 6,154 17,339,800 142,472,052,500 1 679 URBN Urban Jakarta Propertindo Tbk. 1,350 1,340 -10 -0.74 4 2,500 3,359,000 2 680 VICO Victoria Investama Tbk. 80 85 5 6.25 34 51,200 4,257,300 1 681 VINS Victoria Insurance Tbk. 90 89 -1 -1.11 45 144,300 12,788,700 2 682 VIVA Visi Media Asia Tbk. 50 50 0 0.00 4 10,200 510,000 1 683 VOKS Voksel Electric Tbk. 195 193 -2 -1.03 31 216,800 41,845,600 1 684 VRNA Verena Multi Finance Tbk. 109 109 0 0.00 12 15,500 1,653,900 2 685 WAPO Wahana Pronatural Tbk. 70 70 0 0.00 2 200 14,000 2 686 WEGE Wijaya Karya Bangunan Gedung Tbk. 196 190 -6 -3.06 1,838 24,067,600 4,634,231,300 1 687 WEHA WEHA Transportasi Indonesia Tbk. 71 70 -1 -1.41 47 144,300 10,098,500 1 688 WICO Wicaksana Overseas International Tbk. 500 490 -10 -2.00 3 2,600 1,274,000 2 689 WIIM Wismilak Inti Makmur Tbk. 398 378 -20 -5.03 3,130 41,139,500 15,868,785,200 1 690 WIKA Wijaya Karya (Persero) Tbk. 1,295 1,240 -55 -4.25 4,237 28,789,500 36,266,032,000 1 691 WINS Wintermar Offshore Marine Tbk. 100 100 0 0.00 13 128,700 13,143,600 1 692 WOMF Wahana Ottomitra Multiartha Tbk. 248 240 -8 -3.23 121 703,300 166,772,000 1 693 WOOD Integra Indocabinet Tbk. 404 402 -2 -0.50 3,297 46,873,700 19,034,770,400 1 694 WOWS Ginting Jaya Energi Tbk. 75 75 0 0.00 598 7,823,100 588,784,000 2 695 WSBP Waskita Beton Precast Tbk. 171 168 -3 -1.75 2,445 51,673,300 8,722,123,900 1 696 WSKT Waskita Karya (Persero) Tbk. 665 650 -15 -2.26 3,431 41,232,000 26,838,168,000 1 697 WTON Wijaya Karya Beton Tbk. 278 270 -8 -2.88 1,230 13,533,100 3,681,223,600 1 698 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 5 1,500 75,000 2 699 YPAS Yanaprima Hastapersada Tbk 470 470 0 0.00 0 0 0 2 700 YULE Yulie Sekuritas Indonesia Tbk. 180 180 0 0.00 0 0 0 2 701 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 0 0 0 2 702 ZINC Kapuas Prima Coal Tbk. 139 139 0 0.00 9,221 424,473,800 59,362,630,500 2 703 ZONE Mega Perintis Tbk. 400 400 0 0.00 21 168,500 67,178,400 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------