STOCK QUOTATION ------------------- DATE : Friday, 06 November 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. 10,775 10,900 125 1.16 2,017 4,071,800 44,266,647,500 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 86 1,489,200 74,460,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,450 6,450 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 805 805 0 0.00 16 16,500 13,182,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,610 1,625 15 0.93 3,974 8,896,500 14,383,821,000 1 6 ACST Acset Indonusa Tbk. 193 193 0 0.00 1,297 22,824,200 4,410,990,900 1 7 ADES Akasha Wira International Tbk. 1,165 1,180 15 1.29 35 29,800 35,045,500 2 8 ADHI Adhi Karya (Persero) Tbk. 590 600 10 1.69 1,517 14,587,200 8,654,502,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,725 7,800 75 0.97 141 84,600 660,587,500 1 10 ADMG Polychem Indonesia Tbk 145 144 -1 -0.69 93 475,100 68,149,800 1 11 ADRO Adaro Energy Tbk. 1,140 1,140 0 0.00 7,122 57,817,100 66,028,488,500 1 12 AGAR Asia Sejahtera Mina Tbk. 500 500 0 0.00 0 0 0 2 13 AGII Aneka Gas Industri Tbk. 750 750 0 0.00 95 367,100 276,169,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 376 372 -4 -1.06 4,242 47,582,100 17,916,830,200 1 15 AGRS Bank IBK Indonesia Tbk. 163 164 1 0.61 20 14,500 2,401,500 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 56 57 1 1.79 32 47,900 2,736,900 2 17 AIMS Akbar Indo Makmur Stimec Tbk 125 118 -7 -5.60 32 12,900 1,851,500 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 220 220 0 0.00 1,013 18,864,600 4,159,308,000 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 5 2,100 105,000 2 20 AKPI Argha Karya Prima Industry Tbk. 288 288 0 0.00 0 0 0 2 21 AKRA AKR Corporindo Tbk. 2,600 2,720 120 4.62 4,484 19,748,000 52,555,842,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 396 380 -16 -4.04 4 500 194,400 2 23 ALDO Alkindo Naratama Tbk. 418 418 0 0.00 3 155,200 64,874,000 2 24 ALKA Alakasa Industrindo Tbk 236 248 12 5.08 9 2,600 612,200 2 25 ALMI Alumindo Light Metal Industry Tbk. 230 238 8 3.48 12 2,900 648,600 2 26 ALTO Tri Banyan Tirta Tbk. 288 288 0 0.00 6 6,700 1,927,800 1 27 AMAG Asuransi Multi Artha Guna Tbk. 198 202 4 2.02 29 76,100 15,171,700 2 28 AMAN Makmur Berkah Amanda Tbk. 264 260 -4 -1.52 45 287,800 75,686,600 1 29 AMAR Bank Amar Indonesia Tbk. 300 300 0 0.00 16 29,500 8,848,200 2 30 AMFG Asahimas Flat Glass Tbk. 2,550 2,540 -10 -0.39 3 2,600 6,605,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 280 298 18 6.43 11 1,500 452,000 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,300 2,330 30 1.30 188 261,700 607,575,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 720 715 -5 -0.69 209 667,800 480,805,500 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 16 52,200 2,610,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 575 555 -20 -3.48 12 2,100 1,178,000 1 36 ANTM Aneka Tambang Tbk. 1,125 1,125 0 0.00 11,765 202,159,600 227,133,035,000 1 37 APEX Apexindo Pratama Duta Tbk. 151 151 0 0.00 1 100 15,100 2 38 APIC Pacific Strategic Financial Tbk. 890 920 30 3.37 2,115 11,623,200 10,557,306,500 2 39 APII Arita Prima Indonesia Tbk. 156 150 -6 -3.85 4 5,200 774,200 2 40 APLI Asiaplast Industries Tbk. 114 121 7 6.14 23 42,600 4,911,300 1 41 APLN Agung Podomoro Land Tbk. 109 113 4 3.67 1,718 57,313,100 6,412,701,300 1 42 ARGO Argo Pantes Tbk 1,550 1,450 -100 -6.45 1 100 145,000 2 43 ARII Atlas Resources Tbk. 446 446 0 0.00 6 16,700 7,446,200 2 44 ARKA Arkha Jayanti Persada Tbk. 73 74 1 1.37 720 5,340,400 392,032,900 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 500 515 15 3.00 284 8,641,900 4,326,068,200 1 47 ARTA Arthavest Tbk 274 274 0 0.00 1 100 27,400 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 4 500 25,000 1 49 ARTO Bank Jago Tbk. 2,900 2,920 20 0.69 59 116,100 335,794,000 2 50 ASBI Asuransi Bintang Tbk. 310 310 0 0.00 1 100 31,000 2 51 ASDM Asuransi Dayin Mitra Tbk. 915 900 -15 -1.64 2 200 180,000 1 52 ASGR Astra Graphia Tbk. 665 670 5 0.75 268 736,300 492,055,000 1 53 ASII Astra International Tbk. 5,500 5,825 325 5.91 12,026 62,036,900 356,217,525,000 1 54 ASJT Asuransi Jasa Tania Tbk. 118 118 0 0.00 13 2,900 338,800 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,075 1,080 5 0.47 12 10,000 10,732,000 1 56 ASPI Andalan Sakti Primaindo Tbk. 93 94 1 1.08 99 698,000 65,595,400 2 57 ASRI Alam Sutera Realty Tbk. 151 154 3 1.99 6,188 217,040,000 33,606,643,100 1 58 ASRM Asuransi Ramayana Tbk. 1,725 1,730 5 0.29 2 400 692,000 2 59 ASSA Adi Sarana Armada Tbk. 498 505 7 1.41 527 7,135,900 3,575,650,800 1 60 ATIC Anabatic Technologies Tbk. 680 635 -45 -6.62 24 16,000 10,160,000 1 61 AUTO Astra Otoparts Tbk. 875 880 5 0.57 208 1,015,300 888,658,000 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 204 3,889,900 194,962,500 2 63 BABP Bank MNC Internasional Tbk. 52 50 -2 -3.85 1,263 51,477,900 2,574,532,100 2 64 BACA Bank Capital Indonesia Tbk. 398 396 -2 -0.50 15 23,700 9,430,800 2 65 BAJA Saranacentral Bajatama Tbk. 102 100 -2 -1.96 1,421 4,265,000 429,316,900 2 66 BALI Bali Towerindo Sentra Tbk. 990 1,000 10 1.01 25 128,100 128,293,500 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 2 1,000 50,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 7 102,200 5,110,000 2 69 BATA Sepatu Bata Tbk. 620 620 0 0.00 8 9,900 6,142,000 1 70 BAYU Bayu Buana Tbk 1,160 1,160 0 0.00 0 0 0 2 71 BBCA Bank Central Asia Tbk. 30,750 31,500 750 2.44 23,531 27,460,700 852,412,507,500 1 72 BBHI Bank Harda Internasional Tbk. 308 298 -10 -3.25 1,599 10,890,800 3,471,289,800 2 73 BBKP Bank Bukopin Tbk. 244 244 0 0.00 3,947 104,588,500 25,583,105,000 1 74 BBLD Buana Finance Tbk. 366 362 -4 -1.09 6 300,000 108,599,200 2 75 BBMD Bank Mestika Dharma Tbk. 1,585 1,585 0 0.00 0 0 0 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,830 4,960 130 2.69 29,365 120,355,000 592,285,200,500 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,490 3,560 70 2.01 31,433 268,767,800 952,410,464,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 760 760 0 0.00 45 330,100 250,059,500 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 120 117 -3 -2.50 196 640,400 76,021,600 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,435 1,535 100 6.97 20,190 206,854,100 309,935,240,000 1 82 BBYB Bank Neo Commerce Tbk. 332 324 -8 -2.41 29 24,200 7,853,200 1 83 BCAP MNC Kapital Indonesia Tbk. 116 118 2 1.72 110 1,111,600 130,013,500 1 84 BCIC Bank JTrust Indonesia Tbk. 700 700 0 0.00 0 0 0 2 85 BCIP Bumi Citra Permai Tbk. 51 51 0 0.00 43 378,800 18,951,000 2 86 BDMN Bank Danamon Indonesia Tbk. 2,500 2,500 0 0.00 1,086 1,817,000 4,549,593,000 1 87 BEEF Estika Tata Tiara Tbk. 141 140 -1 -0.71 217 2,032,100 284,443,300 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 30 3,951,900 197,595,000 2 89 BELL Trisula Textile Industries Tbk. 156 157 1 0.64 247 3,682,700 575,723,900 2 90 BESS Batulicin Nusantara Maritim Tbk. 202 202 0 0.00 50 29,200 5,892,400 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 167 169 2 1.20 7,379 216,420,000 36,607,858,300 1 92 BFIN BFI Finance Indonesia Tbk. 384 386 2 0.52 488 3,805,900 1,474,999,600 1 93 BGTG Bank Ganesha Tbk. 61 58 -3 -4.92 972 17,470,100 1,036,776,500 2 94 BHAT Bhakti Multi Artha Tbk. 585 595 10 1.71 2,744 123,449,800 73,548,107,500 2 95 BHIT MNC Investama Tbk. 78 79 1 1.28 42,166 280,569,800 22,493,931,800 1 96 BIKA Binakarya Jaya Abadi Tbk. 137 137 0 0.00 2 200 27,400 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 2 200 10,000 2 98 BINA Bank Ina Perdana Tbk. 690 705 15 2.17 54 2,141,100 1,478,424,500 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 10 79,600 3,980,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 53 53 0 0.00 13 3,800 200,800 2 101 BIRD Blue Bird Tbk. 820 840 20 2.44 590 4,011,500 3,334,241,000 1 102 BISI BISI International Tbk. 905 910 5 0.55 51 90,900 82,595,000 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,110 1,130 20 1.80 2,649 13,412,500 15,067,802,500 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 575 580 5 0.87 4,071 20,467,900 11,826,268,500 1 105 BKDP Bukit Darmo Property Tbk 50 50 0 0.00 20 7,700 399,300 2 106 BKSL Sentul City Tbk. 50 50 0 0.00 28 1,093,700 54,685,000 1 107 BKSW Bank QNB Indonesia Tbk. 120 118 -2 -1.67 25 164,600 19,601,900 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 4 1,200 60,000 1 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 0 0 0 2 110 BLUE Berkah Prima Perkasa Tbk. 660 670 10 1.52 89 124,400 82,700,000 2 111 BMAS Bank Maspion Indonesia Tbk. 276 288 12 4.35 1 100 28,800 2 112 BMRI Bank Mandiri (Persero) Tbk. 5,975 6,050 75 1.26 13,016 82,109,500 493,427,732,500 1 113 BMSR Bintang Mitra Semestaraya Tbk 59 60 1 1.69 62 689,800 39,948,700 1 114 BMTR Global Mediacom Tbk. 236 236 0 0.00 3,993 117,808,700 27,937,137,400 1 115 BNBA Bank Bumi Arta Tbk. 360 366 6 1.67 15 15,400 5,614,000 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 4 13,600 680,000 2 117 BNGA Bank CIMB Niaga Tbk. 765 785 20 2.61 1,239 8,840,400 6,877,750,500 1 118 BNII Bank Maybank Indonesia Tbk. 222 234 12 5.41 5,914 80,430,400 19,583,876,200 1 119 BNLI Bank Permata Tbk. 2,110 2,130 20 0.95 514 983,600 2,099,432,000 1 120 BOGA Bintang Oto Global Tbk. 1,385 1,395 10 0.72 5,950 112,044,200 156,470,802,500 2 121 BOLA Bali Bintang Sejahtera Tbk. 154 148 -6 -3.90 59 65,500 9,726,100 2 122 BOLT Garuda Metalindo Tbk. 550 560 10 1.82 4 600 333,000 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 109 112 3 2.75 3,769 46,156,900 5,314,671,400 2 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 1,150 0 0.00 0 0 0 2 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 126 BPTR Batavia Prosperindo Trans Tbk. 87 87 0 0.00 5 5,500 478,000 1 127 BRAM Indo Kordsa Tbk. 5,250 5,375 125 2.38 3 300 1,612,500 1 128 BRIS Bank BRIsyariah Tbk. 1,265 1,230 -35 -2.77 25,323 172,573,900 217,232,400,000 1 129 BRMS Bumi Resources Minerals Tbk. 62 65 3 4.84 1,721 212,293,600 13,448,458,800 2 130 BRNA Berlina Tbk. 1,105 1,110 5 0.45 2 10,100 11,111,000 2 131 BRPT Barito Pacific Tbk. 925 935 10 1.08 6,979 74,730,800 69,370,987,000 1 132 BSDE Bumi Serpong Damai Tbk. 930 985 55 5.91 6,311 66,251,500 63,948,588,500 1 133 BSIM Bank Sinarmas Tbk. 484 482 -2 -0.41 45 340,600 160,462,400 1 134 BSSR Baramulti Suksessarana Tbk. 1,385 1,380 -5 -0.36 9 3,700 5,118,500 2 135 BSWD Bank Of India Indonesia Tbk. 1,750 1,750 0 0.00 0 0 0 2 136 BTEK Bumi Teknokultura Unggul Tbk 50 50 0 0.00 5 500 25,000 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 200 208 8 4.00 3 300 61,600 2 139 BTPN Bank BTPN Tbk. 2,310 2,320 10 0.43 166 257,400 593,146,000 1 140 BTPS Bank BTPN Syariah Tbk. 3,790 3,930 140 3.69 4,732 13,851,400 54,320,524,000 1 141 BUDI Budi Starch & Sweetener Tbk. 98 99 1 1.02 20 73,500 7,253,600 1 142 BUKK Bukaka Teknik Utama Tbk. 725 705 -20 -2.76 21 22,500 15,855,000 2 143 BULL Buana Lintas Lautan Tbk. 326 326 0 0.00 3,257 255,341,800 83,166,994,800 1 144 BUMI Bumi Resources Tbk. 50 50 0 0.00 1,061 142,735,300 7,148,144,600 2 145 BUVA Bukit Uluwatu Villa Tbk. 53 52 -1 -1.89 9 79,900 4,204,900 2 146 BVIC Bank Victoria International Tbk. 104 103 -1 -0.96 196 1,412,100 146,810,500 1 147 BWPT Eagle High Plantations Tbk. 96 96 0 0.00 775 27,817,700 2,682,183,800 1 148 BYAN Bayan Resources Tbk. 13,500 13,500 0 0.00 6 1,000 13,550,000 1 149 CAKK Cahayaputra Asa Keramik Tbk. 51 51 0 0.00 1,008 2,802,000 144,871,500 2 150 CAMP Campina Ice Cream Industry Tbk. 260 260 0 0.00 146 465,700 120,534,200 1 151 CANI Capitol Nusantara Indonesia Tbk. 112 105 -7 -6.25 3 300 32,400 2 152 CARE Metro Healthcare Indonesia Tbk. 352 354 2 0.57 1,793 207,047,400 73,637,679,400 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 11 58,300 2,915,000 1 154 CASA Capital Financial Indonesia Tbk. 386 388 2 0.52 10 1,047,300 406,352,400 2 155 CASH Cashlez Worldwide Indonesia Tbk. 535 530 -5 -0.93 134 1,076,700 577,305,500 3 156 CASS Cardig Aero Services Tbk. 198 202 4 2.02 714 4,541,400 923,637,800 2 157 CBMF Cahaya Bintang Medan Tbk. 468 468 0 0.00 197 2,310,800 1,081,470,400 2 158 CCSI Communication Cable Systems Indonesia Tbk. 224 228 4 1.79 45 728,100 164,725,600 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,745 1,775 30 1.72 41 116,400 203,921,000 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 134 133 -1 -0.75 137 4,906,700 638,679,400 2 161 CFIN Clipan Finance Indonesia Tbk. 190 190 0 0.00 206 6,788,800 1,277,600,900 1 162 CINT Chitose Internasional Tbk. 258 258 0 0.00 1 100 25,800 2 163 CITA Cita Mineral Investindo Tbk. 2,400 2,400 0 0.00 9 1,500 3,531,000 2 164 CITY Natura City Developments Tbk. 97 97 0 0.00 12 1,600 152,400 1 165 CLAY Citra Putra Realty Tbk. 1,855 1,850 -5 -0.27 4 4,000 7,396,000 2 166 CLEO Sariguna Primatirta Tbk. 478 484 6 1.26 1,003 7,382,100 3,550,694,600 1 167 CLPI Colorpak Indonesia Tbk. 690 685 -5 -0.72 29 43,600 29,841,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,090 1,095 5 0.46 82 214,400 234,657,000 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 0 0 0 1 171 CNTB Saham Seri B ( Centex Tbk ) 250 250 0 0.00 0 0 0 2 172 CNTX Century Textile Industry Tbk. 232 232 0 0.00 0 0 0 2 173 COCO Wahana Interfood Nusantara Tbk. 925 925 0 0.00 0 0 0 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,250 6,400 150 2.40 6,554 11,694,600 74,237,747,500 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 6 3,600 180,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 7 9,400 470,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 334 400 66 19.76 25 99,500 34,869,800 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 51 50 -1 -1.96 15 42,900 2,147,800 2 180 CSMI Cipta Selera Murni Tbk. 540 540 0 0.00 2 200 111,500 2 181 CSRA Cisadane Sawit Raya Tbk. 332 338 6 1.81 517 2,785,400 946,014,000 2 182 CTBN Citra Tubindo Tbk. 3,060 3,060 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 815 840 25 3.07 4,180 63,840,000 52,976,622,500 1 184 CTTH Citatah Tbk. 53 51 -2 -3.77 81 1,172,700 60,236,600 2 185 DADA Diamond Citra Propertindo Tbk. 50 51 1 2.00 1,205 36,914,000 1,865,339,800 2 186 DART Duta Anggada Realty Tbk. 238 240 2 0.84 3 10,200 2,447,600 1 187 DAYA Duta Intidaya Tbk. 565 565 0 0.00 1 1,000 565,000 2 188 DEAL Dewata Freightinternational Tbk. 146 146 0 0.00 2,859 25,968,500 3,863,067,000 2 189 DEFI Danasupra Erapacific Tbk. 1,645 1,650 5 0.30 18 11,300 18,576,000 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 4 23,200 1,160,000 1 191 DFAM Dafam Property Indonesia Tbk. 294 290 -4 -1.36 49 36,900 10,655,000 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 2 200 10,000 1 193 DIGI Arkadia Digital Media Tbk. 1,935 1,935 0 0.00 0 0 0 2 194 DILD Intiland Development Tbk. 157 155 -2 -1.27 561 23,947,800 3,709,713,400 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,180 2,250 70 3.21 19 6,900 15,318,000 2 196 DKFT Central Omega Resources Tbk. 160 156 -4 -2.50 3,096 49,091,600 7,791,718,100 2 197 DLTA Delta Djakarta Tbk. 4,020 4,040 20 0.50 33 20,800 83,814,000 1 198 DMAS Puradelta Lestari Tbk. 218 216 -2 -0.92 4,539 112,969,900 24,658,950,600 1 199 DMMX Digital Mediatama Maxima Tbk. 174 174 0 0.00 233 1,897,800 329,665,600 2 200 DMND Diamond Food Indonesia Tbk. 900 900 0 0.00 17 9,400 8,427,500 1 201 DNAR Bank Oke Indonesia Tbk. 188 244 56 29.79 2,494 35,593,500 7,843,596,400 1 202 DNET Indoritel Makmur Internasional Tbk. 3,450 3,450 0 0.00 0 0 0 2 203 DOID Delta Dunia Makmur Tbk. 236 246 10 4.24 2,333 37,837,100 9,225,409,800 1 204 DPNS Duta Pertiwi Nusantara Tbk. 232 248 16 6.90 4 10,100 2,504,800 1 205 DPUM Dua Putra Utama Makmur Tbk. 54 53 -1 -1.85 292 2,242,700 120,746,000 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 64 64 0 0.00 72 524,700 33,626,600 1 207 DSNG Dharma Satya Nusantara Tbk. 474 494 20 4.22 1,003 13,528,100 6,597,178,200 1 208 DSSA Dian Swastatika Sentosa Tbk 15,500 15,500 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. 282 282 0 0.00 563 5,808,300 1,632,044,400 1 210 DUTI Duta Pertiwi Tbk 3,600 3,550 -50 -1.39 9 1,800 6,443,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,640 2,620 -20 -0.76 91 75,500 198,955,000 1 212 DWGL Dwi Guna Laksana Tbk. 206 216 10 4.85 10 9,400 1,884,000 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 5 68,900 3,445,000 1 214 EAST Eastparc Hotel Tbk. 54 54 0 0.00 27 551,600 29,790,400 2 215 ECII Electronic City Indonesia Tbk. 630 625 -5 -0.79 6 6,600 4,136,000 2 216 EKAD Ekadharma International Tbk. 1,265 1,270 5 0.40 246 427,600 541,515,000 1 217 ELSA Elnusa Tbk. 214 214 0 0.00 690 10,681,500 2,293,569,800 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 219 EMDE Megapolitan Developments Tbk. 200 200 0 0.00 0 0 0 2 220 EMTK Elang Mahkota Teknologi Tbk. 9,500 9,600 100 1.05 24 61,600 585,712,500 1 221 ENRG Energi Mega Persada Tbk. 58 60 2 3.45 1,601 77,307,500 4,587,839,400 2 222 ENVY Envy Technologies Indonesia Tbk. 50 50 0 0.00 88 984,700 49,235,000 2 223 ENZO Morenzo Abadi Perkasa Tbk. 50 50 0 0.00 187 1,397,000 69,850,100 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 280 268 -12 -4.29 500 3,218,400 890,324,400 2 225 EPMT Enseval Putera Megatrading Tbk. 1,860 1,860 0 0.00 9 3,600 6,696,000 2 226 ERAA Erajaya Swasembada Tbk. 1,745 1,755 10 0.57 3,027 16,779,300 29,381,703,000 1 227 ERTX Eratex Djaja Tbk. 113 113 0 0.00 1 100 11,300 2 228 ESIP Sinergi Inti Plastindo Tbk. 94 94 0 0.00 1,546 20,598,200 1,914,805,100 2 229 ESSA Surya Esa Perkasa Tbk. 139 138 -1 -0.72 130 1,054,700 145,913,600 1 230 ESTA Esta Multi Usaha Tbk. 96 99 3 3.12 14 174,200 16,928,000 2 231 ESTI Ever Shine Tex Tbk. 52 53 1 1.92 41 347,900 18,232,600 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 2,110 2,180 70 3.32 11,292 71,675,400 155,491,802,000 1 234 FAST Fast Food Indonesia Tbk. 915 925 10 1.09 21 23,200 21,536,000 2 235 FASW Fajar Surya Wisesa Tbk. 6,500 6,500 0 0.00 3 1,700 11,050,000 1 236 FILM MD Pictures Tbk. 202 208 6 2.97 4,387 57,956,000 12,576,142,400 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 258 284 26 10.08 26,728 323,582,700 96,996,429,000 2 239 FISH FKS Multi Agro Tbk. 2,600 2,600 0 0.00 0 0 0 2 240 FITT Hotel Fitra International Tbk. 55 56 1 1.82 15 10,900 609,800 2 241 FMII Fortune Mate Indonesia Tbk 354 354 0 0.00 0 0 0 2 242 FOOD Sentra Food Indonesia Tbk. 101 100 -1 -0.99 624 5,303,300 550,717,300 2 243 FORU Fortune Indonesia Tbk 90 87 -3 -3.33 3 7,500 652,000 2 244 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 3 500 25,000 1 245 FPNI Lotte Chemical Titan Tbk. 121 118 -3 -2.48 336 3,605,000 427,543,200 2 246 FREN Smartfren Telecom Tbk. 66 64 -2 -3.03 9,735 526,431,600 33,780,588,700 1 247 FUJI Fuji Finance Indonesia Tbk. 119 116 -3 -2.52 18 45,200 5,267,700 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 5 11,200 560,000 1 249 GDST Gunawan Dianjaya Steel Tbk. 71 71 0 0.00 269 3,446,800 244,694,800 2 250 GDYR Goodyear Indonesia Tbk. 1,405 1,405 0 0.00 0 0 0 1 251 GEMA Gema Grahasarana Tbk. 336 338 2 0.60 1 18,400 6,219,200 2 252 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 253 GGRM Gudang Garam Tbk. 41,200 41,800 600 1.46 3,592 1,347,800 56,037,040,000 1 254 GGRP Gunung Raja Paksi Tbk. 322 340 18 5.59 10 6,600 2,225,000 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,610 1,610 0 0.00 2 1,000 1,610,000 1 256 GIAA Garuda Indonesia (Persero) Tbk. 242 242 0 0.00 1,402 19,757,700 4,773,218,600 1 257 GJTL Gajah Tunggal Tbk. 486 478 -8 -1.65 777 4,144,500 1,984,745,600 1 258 GLOB Global Teleshop Tbk. 118 128 10 8.47 11 41,300 4,632,600 2 259 GLVA Galva Technologies Tbk. 312 326 14 4.49 10 16,900 5,451,200 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 79 79 0 0.00 166 2,387,400 187,709,200 1 261 GMTD Gowa Makassar Tourism Development Tbk. 17,975 17,975 0 0.00 0 0 0 2 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 204 202 -2 -0.98 14 31,400 6,356,000 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,240 1,240 0 0.00 141 241,100 297,742,500 1 265 GPRA Perdana Gapuraprima Tbk. 51 50 -1 -1.96 27 195,400 9,778,700 1 266 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 267 GSMF Equity Development Investment Tbk. 89 87 -2 -2.25 29 6,400 575,800 2 268 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 269 GWSA Greenwood Sejahtera Tbk. 94 97 3 3.19 89 533,000 52,048,300 1 270 GZCO Gozco Plantations Tbk. 50 50 0 0.00 4 72,200 3,610,000 1 271 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 1 100 5,000 2 272 HDFA Radana Bhaskara Finance Tbk. 147 147 0 0.00 0 0 0 1 273 HDIT Hensel Davest Indonesia Tbk. 340 348 8 2.35 7 30,400 10,337,600 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,170 3,220 50 1.58 274 107,300 345,369,000 1 276 HELI Jaya Trishindo Tbk. 216 214 -2 -0.93 14 19,700 4,032,600 2 277 HERO Hero Supermarket Tbk. 815 805 -10 -1.23 5 1,900 1,551,000 1 278 HEXA Hexindo Adiperkasa Tbk. 2,950 2,960 10 0.34 401 402,300 1,188,018,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 470 470 0 0.00 1 100 47,000 1 280 HKMU HK Metals Utama Tbk. 72 71 -1 -1.39 298 10,434,300 742,455,300 1 281 HMSP H.M. Sampoerna Tbk. 1,425 1,445 20 1.40 11,093 92,054,400 133,055,953,000 1 282 HOKI Buyung Poetra Sembada Tbk. 845 840 -5 -0.59 522 8,563,800 7,274,588,500 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 1,000 1,005 5 0.50 22 1,141,100 1,150,865,000 2 285 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 2 200 10,000 1 286 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 9 4,900 245,000 2 287 HRTA Hartadinata Abadi Tbk. 199 198 -1 -0.50 388 3,225,100 642,522,600 1 288 HRUM Harum Energy Tbk. 2,140 2,160 20 0.93 1,005 2,407,600 5,256,931,000 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 8 1,503,100 75,155,000 2 290 IBFN Intan Baruprana Finance Tbk. 290 310 20 6.90 5 10,100 3,046,200 2 291 IBST Inti Bangun Sejahtera Tbk. 8,000 8,000 0 0.00 0 0 0 1 292 ICBP Indofood CBP Sukses Makmur Tbk. 9,900 9,875 -25 -0.25 8,042 10,391,600 102,474,755,000 1 293 ICON Island Concepts Indonesia Tbk. 54 53 -1 -1.85 72 1,143,900 60,308,600 2 294 IDPR Indonesia Pondasi Raya Tbk. 169 180 11 6.51 11 11,500 2,005,100 1 295 IFII Indonesia Fibreboard Industry Tbk. 132 126 -6 -4.55 288 1,729,300 219,721,600 1 296 IFSH Ifishdeco Tbk. 378 378 0 0.00 19 13,300 5,033,000 2 297 IGAR Champion Pacific Indonesia Tbk. 328 324 -4 -1.22 31 69,400 22,573,600 1 298 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 299 IKAI Intikeramik Alamasri Industri Tbk. 59 55 -4 -6.78 742 21,216,600 1,182,209,600 1 300 IKAN Era Mandiri Cemerlang Tbk. 178 176 -2 -1.12 911 6,068,700 1,082,402,000 2 301 IKBI Sumi Indo Kabel Tbk. 216 218 2 0.93 10 4,900 1,065,000 2 302 IMAS Indomobil Sukses Internasional Tbk. 725 710 -15 -2.07 592 3,771,800 2,690,303,000 1 303 IMJS Indomobil Multi Jasa Tbk. 232 232 0 0.00 105 871,100 203,092,400 1 304 IMPC Impack Pratama Industri Tbk. 1,360 1,360 0 0.00 105 802,100 1,087,446,500 2 305 INAF Indofarma Tbk. 3,140 3,150 10 0.32 591 825,400 2,594,826,000 1 306 INAI Indal Aluminium Industry Tbk. 334 326 -8 -2.40 18 6,700 2,174,200 2 307 INCF Indo Komoditi Korpora Tbk. 54 56 2 3.70 31 642,700 35,243,400 2 308 INCI Intanwijaya Internasional Tbk 660 665 5 0.76 73 155,000 103,554,000 1 309 INCO Vale Indonesia Tbk. 4,270 4,270 0 0.00 3,597 8,586,100 36,754,954,000 1 310 INDF Indofood Sukses Makmur Tbk. 7,125 7,175 50 0.70 6,291 17,154,400 122,350,302,500 1 311 INDO Royalindo Investa Wijaya Tbk. 117 117 0 0.00 595 3,904,000 489,619,200 2 312 INDR Indo-Rama Synthetics Tbk. 2,260 2,250 -10 -0.44 8 7,300 15,811,000 1 313 INDS Indospring Tbk. 1,950 1,975 25 1.28 15 15,400 29,844,000 1 314 INDX Tanah Laut Tbk 50 51 1 2.00 16 29,600 1,501,000 2 315 INDY Indika Energy Tbk. 940 955 15 1.60 2,154 12,112,600 11,553,587,000 1 316 INKP Indah Kiat Pulp & Paper Tbk. 9,200 9,700 500 5.43 8,268 14,070,600 134,040,785,000 1 317 INOV Inocycle Technology Group Tbk. 144 152 8 5.56 29 135,700 20,601,300 2 318 INPC Bank Artha Graha Internasional Tbk. 61 68 7 11.48 339 4,158,000 276,896,600 1 319 INPP Indonesian Paradise Property Tbk. 760 760 0 0.00 24 909,100 757,541,500 2 320 INPS Indah Prakasa Sentosa Tbk. 1,405 1,410 5 0.36 301 836,300 1,198,626,000 2 321 INRU Toba Pulp Lestari Tbk. 920 920 0 0.00 2 400 368,000 2 322 INTA Intraco Penta Tbk. 228 232 4 1.75 12 11,700 2,706,200 2 323 INTD Inter Delta Tbk 137 129 -8 -5.84 57 241,300 31,090,000 2 324 INTP Indocement Tunggal Prakarsa Tbk. 12,500 13,100 600 4.80 5,030 4,311,900 55,339,345,000 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 386 384 -2 -0.52 386 1,986,300 762,358,000 2 326 IPCM Jasa Armada Indonesia Tbk. 226 226 0 0.00 110 323,700 74,273,800 2 327 IPOL Indopoly Swakarsa Industry Tbk. 86 86 0 0.00 129 665,200 57,069,100 1 328 IPTV MNC Vision Networks Tbk. 296 296 0 0.00 612 12,477,200 3,691,677,800 1 329 IRRA Itama Ranoraya Tbk. 875 865 -10 -1.14 2,490 12,273,200 10,642,508,000 2 330 ISAT Indosat Tbk. 2,120 2,140 20 0.94 2,720 8,798,100 18,805,900,000 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 125 126 1 0.80 252 2,812,300 351,830,000 1 332 ITIC Indonesian Tobacco Tbk. 820 820 0 0.00 340 1,059,300 874,733,000 2 333 ITMA Sumber Energi Andalan Tbk. 490 464 -26 -5.31 33 43,400 20,753,000 2 334 ITMG Indo Tambangraya Megah Tbk. 8,350 8,550 200 2.40 4,149 4,319,000 36,701,250,000 1 335 JAST Jasnita Telekomindo Tbk. 100 101 1 1.00 985 10,124,000 1,009,268,800 2 336 JAWA Jaya Agra Wattie Tbk. 81 91 10 12.35 303 1,144,000 104,416,000 1 337 JAYA Armada Berjaya Trans Tbk. 116 111 -5 -4.31 3,226 15,464,800 1,713,278,300 2 338 JECC Jembo Cable Company Tbk. 6,500 6,500 0 0.00 0 0 0 2 339 JGLE Graha Andrasentra Propertindo Tbk. 50 50 0 0.00 0 0 0 2 340 JIHD Jakarta International Hotels & Development Tbk. 418 418 0 0.00 0 0 0 2 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 0 0.00 0 0 0 1 342 JKSW Jakarta Kyoei Steel Works Tbk. 60 60 0 0.00 0 0 0 2 343 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 143 143 0 0.00 13 24,100 3,453,500 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,095 1,140 45 4.11 6,337 57,860,700 65,144,545,500 1 345 JRPT Jaya Real Property Tbk. 414 416 2 0.48 565 7,202,900 2,993,353,600 1 346 JSKY Sky Energy Indonesia Tbk. 216 224 8 3.70 5,596 74,218,200 16,672,474,600 1 347 JSMR Jasa Marga (Persero) Tbk. 3,810 3,900 90 2.36 6,160 21,235,900 82,240,290,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 930 910 -20 -2.15 5 1,600 1,467,000 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 895 900 5 0.56 60 1,528,100 1,374,682,000 2 350 KAEF Kimia Farma Tbk. 3,140 3,150 10 0.32 1,636 4,176,500 13,123,995,000 1 351 KARW ICTSI Jasa Prima Tbk. 80 75 -5 -6.25 60 313,000 23,482,000 2 352 KAYU Darmi Bersaudara Tbk. 55 57 2 3.64 813 10,784,800 599,919,200 2 353 KBAG Karya Bersama Anugerah Tbk. 50 53 3 6.00 7,565 351,077,600 17,919,210,400 2 354 KBLI KMI Wire & Cable Tbk. 310 312 2 0.65 181 1,834,900 567,498,800 1 355 KBLM Kabelindo Murni Tbk. 197 193 -4 -2.03 31 98,400 19,102,600 2 356 KBLV First Media Tbk. 374 374 0 0.00 1 100 37,400 2 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 358 KDSI Kedawung Setia Industrial Tbk. 750 740 -10 -1.33 16 29,300 21,642,500 2 359 KEEN Kencana Energi Lestari Tbk. 296 294 -2 -0.68 130 2,526,800 746,630,200 1 360 KEJU Mulia Boga Raya Tbk. 1,160 1,170 10 0.86 198 434,400 507,060,000 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 60 56 -4 -6.67 161 1,567,800 90,130,000 2 362 KICI Kedaung Indah Can Tbk 179 179 0 0.00 0 0 0 1 363 KIJA Kawasan Industri Jababeka Tbk. 195 199 4 2.05 2,328 25,673,600 5,119,779,700 1 364 KINO Kino Indonesia Tbk. 2,990 3,000 10 0.33 36 27,300 81,733,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 166 155 -11 -6.63 14 38,200 5,934,000 2 366 KJEN Krida Jaringan Nusantara Tbk. 1,315 1,315 0 0.00 0 0 0 2 367 KKGI Resource Alam Indonesia Tbk. 199 199 0 0.00 17 41,200 8,129,300 1 368 KLBF Kalbe Farma Tbk. 1,500 1,515 15 1.00 6,865 52,447,500 79,555,165,000 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 570 570 0 0.00 34 33,200 18,842,000 2 370 KMTR Kirana Megatara Tbk. 340 334 -6 -1.76 14 19,800 6,708,600 2 371 KOBX Kobexindo Tractors Tbk. 102 103 1 0.98 47 211,800 21,630,200 1 372 KOIN Kokoh Inti Arebama Tbk 107 107 0 0.00 0 0 0 2 373 KONI Perdana Bangun Pusaka Tbk 398 374 -24 -6.03 2 1,100 411,400 2 374 KOPI Mitra Energi Persada Tbk. 444 444 0 0.00 0 0 0 2 375 KOTA DMS Propertindo Tbk. 272 254 -18 -6.62 42 139,000 35,445,200 1 376 KPAL Steadfast Marine Tbk. 50 51 1 2.00 156 3,578,600 181,594,500 1 377 KPAS Cottonindo Ariesta Tbk. 62 66 4 6.45 1,827 25,985,100 1,764,840,400 2 378 KPIG MNC Land Tbk. 105 104 -1 -0.95 85 2,773,600 287,933,800 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 370 370 0 0.00 1,259 13,956,500 5,174,642,800 1 381 KREN Kresna Graha Investama Tbk. 85 88 3 3.53 1,411 21,126,200 1,862,320,200 1 382 LAND Trimitra Propertindo Tbk. 180 168 -12 -6.67 86 290,900 50,312,600 2 383 LAPD Leyand International Tbk. 50 50 0 0.00 0 0 0 2 384 LCGP Eureka Prima Jakarta Tbk. 114 114 0 0.00 0 0 0 2 385 LCKM LCK Global Kedaton Tbk. 334 350 16 4.79 32 86,900 29,565,400 2 386 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 5 26,100 1,305,000 1 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,000 5,000 0 0.00 2 1,000 5,000,000 1 388 LINK Link Net Tbk. 2,150 2,120 -30 -1.40 2,719 6,432,900 13,693,000,000 1 389 LION Lion Metal Works Tbk. 226 226 0 0.00 7 5,000 1,131,200 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 1 100 5,000 2 391 LMPI Langgeng Makmur Industri Tbk. 80 81 1 1.25 21 99,800 8,032,200 2 392 LMSH Lionmesh Prima Tbk. 268 268 0 0.00 0 0 0 2 393 LPCK Lippo Cikarang Tbk 905 930 25 2.76 861 3,181,800 2,993,547,000 1 394 LPGI Lippo General Insurance Tbk. 3,200 3,370 170 5.31 25 14,600 46,257,000 1 395 LPIN Multi Prima Sejahtera Tbk 226 226 0 0.00 7 6,000 1,362,800 2 396 LPKR Lippo Karawaci Tbk. 134 136 2 1.49 1,248 51,504,100 6,980,145,500 1 397 LPLI Star Pacific Tbk 77 83 6 7.79 20 79,200 5,943,400 2 398 LPPF Matahari Department Store Tbk. 870 810 -60 -6.90 12,874 122,175,300 100,214,033,500 1 399 LPPS Lenox Pasifik Investama Tbk. 79 79 0 0.00 142 2,482,700 217,266,600 2 400 LRNA Eka Sari Lorena Transport Tbk. 120 121 1 0.83 6 3,500 420,800 2 401 LSIP PP London Sumatra Indonesia Tbk. 990 1,005 15 1.52 4,529 41,902,400 42,110,538,500 1 402 LTLS Lautan Luas Tbk. 430 434 4 0.93 12 32,900 14,274,600 1 403 LUCK Sentral Mitra Informatika Tbk. 162 161 -1 -0.62 261 2,242,100 361,725,600 2 404 MABA Marga Abhinaya Abadi Tbk. 50 50 0 0.00 0 0 0 2 405 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 0 0.00 4 800 40,000 2 406 MAIN Malindo Feedmill Tbk. 565 575 10 1.77 1,562 11,791,500 6,814,614,500 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 2 300 15,000 1 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 409 MAPA Map Aktif Adiperkasa Tbk. 1,960 1,985 25 1.28 150 861,000 1,706,990,500 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,300 1,260 -40 -3.08 8 5,400 6,804,000 2 411 MAPI Mitra Adiperkasa Tbk. 650 670 20 3.08 3,110 24,381,000 16,207,648,000 1 412 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 4 31,000 1,550,000 2 413 MARK Mark Dynamics Indonesia Tbk. 850 860 10 1.18 616 3,447,300 2,946,405,000 1 414 MASA Multistrada Arah Sarana Tbk. 595 590 -5 -0.84 8 3,300 1,964,000 1 415 MAYA Bank Mayapada Internasional Tbk. 7,800 7,800 0 0.00 7 3,200 24,960,000 1 416 MBAP Mitrabara Adiperdana Tbk. 2,230 2,240 10 0.45 95 65,500 146,629,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 374 374 0 0.00 65 330,500 124,091,600 1 418 MBTO Martina Berto Tbk. 80 84 4 5.00 19 6,300 523,500 1 419 MCAS M Cash Integrasi Tbk. 1,970 2,030 60 3.05 325 686,400 1,363,154,500 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 119 118 -1 -0.84 147 2,476,900 293,226,800 1 421 MDIA Intermedia Capital Tbk. 50 50 0 0.00 0 0 0 1 422 MDKA Merdeka Copper Gold Tbk. 1,940 1,935 -5 -0.26 10,565 91,467,800 178,874,727,000 2 423 MDKI Emdeki Utama Tbk. 158 158 0 0.00 55 278,200 43,406,600 2 424 MDLN Modernland Realty Tbk. 51 51 0 0.00 0 0 0 1 425 MDRN Modern Internasional Tbk. 50 50 0 0.00 1 1,800 90,000 1 426 MEDC Medco Energi Internasional Tbk. 376 374 -2 -0.53 3,046 42,146,100 15,861,415,400 1 427 MEGA Bank Mega Tbk. 7,100 7,100 0 0.00 3 1,800 12,780,000 1 428 MERK Merck Tbk. 3,090 3,100 10 0.32 25 11,600 35,704,000 2 429 META Nusantara Infrastructure Tbk. 109 111 2 1.83 54 223,100 24,654,400 1 430 MFIN Mandala Multifinance Tbk. 1,120 1,120 0 0.00 1 10,000 11,200,000 2 431 MFMI Multifiling Mitra Indonesia Tbk. 525 530 5 0.95 21 29,400 15,435,500 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 780 785 5 0.64 271 2,215,100 1,723,832,000 1 434 MICE Multi Indocitra Tbk. 296 296 0 0.00 1 1,700 503,200 2 435 MIDI Midi Utama Indonesia Tbk. 1,500 1,500 0 0.00 0 0 0 2 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,500 2,500 0 0.00 2,418 24,109,800 60,136,465,000 1 437 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 0 0 0 2 438 MIRA Mitra International Resources Tbk. 50 50 0 0.00 2 200 10,000 2 439 MITI Mitra Investindo Tbk. 51 51 0 0.00 0 0 0 2 440 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 0 0.00 2 1,800 90,000 2 441 MKPI Metropolitan Kentjana Tbk. 23,550 24,400 850 3.61 1 100 2,440,000 2 442 MLBI Multi Bintang Indonesia Tbk. 9,300 9,300 0 0.00 52 16,300 150,120,000 1 443 MLIA Mulia Industrindo Tbk 500 494 -6 -1.20 321 5,575,500 2,775,283,100 2 444 MLPL Multipolar Tbk. 50 50 0 0.00 151 4,796,700 240,057,200 1 445 MLPT Multipolar Technology Tbk. 585 590 5 0.85 69 307,400 178,161,000 1 446 MMLP Mega Manunggal Property Tbk. 266 266 0 0.00 176 3,057,800 809,451,000 2 447 MNCN Media Nusantara Citra Tbk. 845 860 15 1.78 6,841 137,456,700 118,763,825,500 1 448 MOLI Madusari Murni Indah Tbk. 850 945 95 11.18 2 3,100 2,834,500 2 449 MPMX Mitra Pinasthika Mustika Tbk. 368 370 2 0.54 1,000 8,886,100 3,278,705,600 1 450 MPOW Megapower Makmur Tbk. 61 63 2 3.28 161 1,197,300 76,396,200 2 451 MPPA Matahari Putra Prima Tbk. 90 86 -4 -4.44 847 12,793,300 1,136,043,300 1 452 MPRO Maha Properti Indonesia Tbk. 1,350 1,350 0 0.00 5 1,400 1,890,000 2 453 MRAT Mustika Ratu Tbk. 134 135 1 0.75 30 35,800 4,834,800 1 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,780 4,780 0 0.00 0 0 0 2 455 MSIN MNC Studios International Tbk. 298 298 0 0.00 40 227,400 67,735,400 2 456 MSKY MNC Sky Vision Tbk. 730 725 -5 -0.68 55 89,100 62,837,000 1 457 MTDL Metrodata Electronics Tbk. 1,610 1,615 5 0.31 411 1,418,100 2,284,911,500 1 458 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 2 200 10,000 2 459 MTLA Metropolitan Land Tbk. 446 446 0 0.00 0 0 0 1 460 MTPS Meta Epsi Tbk. 308 314 6 1.95 3 2,200 688,400 2 461 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 462 MTSM Metro Realty Tbk. 216 216 0 0.00 0 0 0 2 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 58 62 4 6.90 742 8,238,200 534,820,800 2 464 MYOH Samindo Resources Tbk. 1,200 1,190 -10 -0.83 14 45,500 54,225,000 1 465 MYOR Mayora Indah Tbk. 2,400 2,400 0 0.00 1,777 9,185,500 21,769,899,000 1 466 MYRX Hanson International Tbk. 50 50 0 0.00 0 0 0 2 467 MYRXP Saham Seri B Hanson International Tbk. 50 50 0 0.00 0 0 0 2 468 MYTX Asia Pacific Investama Tbk. 51 51 0 0.00 2 20,100 1,025,100 1 469 NASA Andalan Perkasa Abadi Tbk. 104 104 0 0.00 0 0 0 2 470 NATO Surya Permata Andalan Tbk. 530 535 5 0.94 5,675 221,258,900 117,799,242,500 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 144 136 -8 -5.56 13 21,500 2,910,700 2 472 NFCX NFC Indonesia Tbk. 1,725 1,815 90 5.22 12 1,300 2,260,000 2 473 NICK Charnic Capital Tbk. 310 310 0 0.00 0 0 0 2 474 NIKL Pelat Timah Nusantara Tbk. 765 770 5 0.65 358 1,363,800 1,053,377,500 1 475 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 476 NIRO City Retail Developments Tbk. 150 149 -1 -0.67 9 680,000 100,960,000 2 477 NISP Bank OCBC NISP Tbk. 720 720 0 0.00 85 259,700 187,188,500 1 478 NOBU Bank Nationalnobu Tbk. 1,015 950 -65 -6.40 444 1,047,000 1,153,626,000 1 479 NRCA Nusa Raya Cipta Tbk. 298 302 4 1.34 51 124,500 37,393,800 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 187 187 0 0.00 76 323,700 57,711,300 1 482 OASA Protech Mitra Perkasa Tbk. 430 430 0 0.00 4 50,000 21,486,000 2 483 OCAP Onix Capital Tbk. 159 159 0 0.00 0 0 0 2 484 OKAS Ancora Indonesia Resources Tbk. 107 100 -7 -6.54 1,609 15,343,100 1,618,771,000 2 485 OMRE Indonesia Prima Property Tbk 340 322 -18 -5.29 1 100 32,200 2 486 OPMS Optima Prima Metal Sinergi Tbk. 163 162 -1 -0.61 39 165,200 26,796,900 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 4 1,300 65,000 1 488 PALM Provident Agro Tbk. 306 316 10 3.27 873 3,034,500 953,497,800 2 489 PAMG Bima Sakti Pertiwi Tbk. 100 99 -1 -1.00 973 32,506,300 3,348,371,900 1 490 PANI Pratama Abadi Nusa Industri Tbk. 108 107 -1 -0.93 10 16,800 1,787,200 2 491 PANR Panorama Sentrawisata Tbk. 89 88 -1 -1.12 143 1,137,200 100,680,200 1 492 PANS Panin Sekuritas Tbk. 800 810 10 1.25 29 80,000 64,144,000 1 493 PBID Panca Budi Idaman Tbk. 1,085 1,090 5 0.46 81 61,900 67,654,500 1 494 PBRX Pan Brothers Tbk. 228 228 0 0.00 54 338,700 77,851,000 1 495 PBSA Paramita Bangun Sarana Tbk. 700 700 0 0.00 0 0 0 1 496 PCAR Prima Cakrawala Abadi Tbk. 332 406 74 22.29 13 7,200 2,587,200 2 497 PDES Destinasi Tirta Nusantara Tbk 210 208 -2 -0.95 1 100 20,800 2 498 PEGE Panca Global Kapital Tbk. 113 113 0 0.00 6 3,300 384,400 2 499 PEHA Phapros Tbk. 1,510 1,505 -5 -0.33 117 98,300 147,525,000 1 500 PGAS Perusahaan Gas Negara Tbk. 1,080 1,100 20 1.85 8,213 124,221,100 135,811,815,000 1 501 PGJO Tourindo Guide Indonesia Tbk. 34 34 0 0.00 13 15,700 524,100 3 502 PGLI Pembangunan Graha Lestari Indah Tbk. 260 258 -2 -0.77 33 64,800 17,503,600 2 503 PGUN Pradiksi Gunatama Tbk. 214 222 8 3.74 10 19,600 4,256,800 1 504 PICO Pelangi Indah Canindo Tbk 140 140 0 0.00 160 641,500 90,553,700 2 505 PJAA Pembangunan Jaya Ancol Tbk. 510 510 0 0.00 35 215,800 109,451,500 1 506 PKPK Perdana Karya Perkasa Tbk 52 52 0 0.00 221 896,600 46,049,500 2 507 PLAN Planet Properindo Jaya Tbk. 214 193 -21 -9.81 1,050 6,852,200 1,340,478,300 3 508 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 509 PLIN Plaza Indonesia Realty Tbk. 2,590 2,590 0 0.00 0 0 0 1 510 PMJS Putra Mandiri Jembar Tbk. 121 122 1 0.83 5 45,000 5,455,000 2 511 PNBN Bank Pan Indonesia Tbk 800 805 5 0.62 581 12,604,300 10,106,314,000 1 512 PNBS Bank Panin Dubai Syariah Tbk. 78 73 -5 -6.41 889 45,368,000 3,334,841,100 1 513 PNGO Pinago Utama Tbk. 605 605 0 0.00 8 4,300 2,604,000 2 514 PNIN Paninvest Tbk. 710 700 -10 -1.41 50 772,400 538,354,000 1 515 PNLF Panin Financial Tbk. 197 199 2 1.02 1,712 27,823,000 5,513,886,700 1 516 PNSE Pudjiadi & Sons Tbk. 800 770 -30 -3.75 1 100 77,000 2 517 POLA Pool Advista Finance Tbk. 53 54 1 1.89 20 5,900 317,500 2 518 POLI Pollux Investasi Internasional Tbk. 1,005 1,015 10 1.00 6 5,500 5,583,500 2 519 POLL Pollux Properti Indonesia Tbk. 5,125 5,000 -125 -2.44 104 80,600 403,065,500 1 520 POLU Golden Flower Tbk. 965 900 -65 -6.74 32 46,000 41,915,000 2 521 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 106 812,200 40,616,300 2 522 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 523 PORT Nusantara Pelabuhan Handal Tbk. 478 474 -4 -0.84 2 2,300 1,090,200 2 524 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 5 24,700 1,235,000 2 525 POWR Cikarang Listrindo Tbk. 615 625 10 1.63 547 6,320,200 3,896,038,000 2 526 PPGL Prima Globalindo Logistik Tbk. 302 310 8 2.65 1,192 5,638,800 1,749,695,200 3 527 PPRE PP Presisi Tbk. 184 182 -2 -1.09 602 7,400,500 1,352,410,900 1 528 PPRO PP Properti Tbk. 50 50 0 0.00 190 3,709,700 185,485,000 1 529 PRAS Prima Alloy Steel Universal Tbk. 121 119 -2 -1.65 33 4,800 558,500 1 530 PRDA Prodia Widyahusada Tbk. 2,940 3,050 110 3.74 564 1,541,200 4,782,706,000 1 531 PRIM Royal Prima Tbk. 244 230 -14 -5.74 4 1,200 291,400 2 532 PSAB J Resources Asia Pasifik Tbk. 218 224 6 2.75 7,065 152,444,800 34,645,367,200 2 533 PSDN Prasidha Aneka Niaga Tbk 109 111 2 1.83 17 586,200 63,359,700 2 534 PSGO Palma Serasih Tbk. 101 101 0 0.00 12 14,600 1,471,000 2 535 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 1 100 5,000 2 536 PSSI Pelita Samudera Shipping Tbk. 172 170 -2 -1.16 30 40,100 6,862,900 1 537 PTBA Bukit Asam Tbk. 1,970 1,990 20 1.02 9,270 35,428,700 70,693,892,500 1 538 PTIS Indo Straits Tbk. 144 146 2 1.39 34 14,600 2,283,600 1 539 PTPP PP (Persero) Tbk. 920 935 15 1.63 4,306 32,110,900 29,804,176,000 1 540 PTPW Pratama Widya Tbk. 1,230 1,230 0 0.00 35 44,800 54,868,000 2 541 PTRO Petrosea Tbk. 1,690 1,700 10 0.59 320 296,100 501,229,000 1 542 PTSN Sat Nusapersada Tbk 242 234 -8 -3.31 532 4,345,100 1,035,030,000 1 543 PTSP Pioneerindo Gourmet International Tbk. 4,790 4,790 0 0.00 0 0 0 2 544 PUDP Pudjiadi Prestige Tbk. 208 208 0 0.00 0 0 0 1 545 PURA Putra Rajawali Kencana Tbk. 130 132 2 1.54 10,820 277,870,300 35,990,818,200 2 546 PURE Trinitan Metals and Minerals Tbk. 266 264 -2 -0.75 957 9,994,700 2,678,574,400 1 547 PURI Puri Global Sukses Tbk. 324 340 16 4.94 10 15,800 5,167,600 2 548 PWON Pakuwon Jati Tbk. 416 422 6 1.44 5,241 76,646,400 32,323,292,400 1 549 PYFA Pyridam Farma Tbk 875 880 5 0.57 170 374,900 329,658,500 2 550 PZZA Sarimelati Kencana Tbk. 620 620 0 0.00 174 402,200 249,875,500 1 551 RAJA Rukun Raharja Tbk. 131 134 3 2.29 1,045 16,682,800 2,217,810,600 1 552 RALS Ramayana Lestari Sentosa Tbk. 565 570 5 0.88 1,251 8,425,300 4,805,838,000 1 553 RANC Supra Boga Lestari Tbk. 402 402 0 0.00 208 1,487,500 595,939,400 1 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 17 295,000 14,750,000 1 555 RDTX Roda Vivatex Tbk 5,600 5,600 0 0.00 1 100 560,000 1 556 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 21 545,000 27,250,000 2 557 RELI Reliance Sekuritas Indonesia Tbk. 320 298 -22 -6.88 19 8,000 2,596,400 1 558 RICY Ricky Putra Globalindo Tbk 92 97 5 5.43 22 167,100 15,193,800 1 559 RIGS Rig Tenders Indonesia Tbk. 230 228 -2 -0.87 26 67,200 15,582,000 2 560 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 561 RISE Jaya Sukses Makmur Sentosa Tbk. 442 444 2 0.45 162 404,900 179,923,400 2 562 RMBA Bentoel Internasional Investama Tbk. 354 354 0 0.00 2 6,600 2,336,400 1 563 ROCK Rockfields Properti Indonesia Tbk. 975 1,070 95 9.74 6 1,100 1,149,000 2 564 RODA Pikko Land Development Tbk. 53 52 -1 -1.89 6 11,500 606,800 2 565 RONY Aesler Grup Internasional Tbk. 450 456 6 1.33 1,554 2,889,400 1,308,820,000 2 566 ROTI Nippon Indosari Corpindo Tbk. 1,265 1,300 35 2.77 139 14,802,400 19,174,100,500 1 567 RUIS Radiant Utama Interinsco Tbk. 312 320 8 2.56 21 20,500 6,367,200 2 568 SAFE Steady Safe Tbk 190 185 -5 -2.63 185 273,100 52,427,400 2 569 SAME Sarana Meditama Metropolitan Tbk. 169 169 0 0.00 1,852 50,938,800 8,609,028,900 2 570 SAMF Saraswanti Anugerah Makmur Tbk. 384 388 4 1.04 9 3,200 1,234,400 1 571 SAPX Satria Antaran Prima Tbk. 2,150 2,150 0 0.00 0 0 0 2 572 SATU Kota Satu Properti Tbk. 50 50 0 0.00 0 0 0 2 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 81 80 -1 -1.23 372 4,035,800 326,085,500 2 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,825 9,925 100 1.02 15 5,600 56,480,000 1 575 SCMA Surya Citra Media Tbk. 1,510 1,510 0 0.00 3,670 16,781,400 25,649,926,000 1 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 230 234 4 1.74 18 189,900 44,433,000 1 577 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 578 SDMU Sidomulyo Selaras Tbk. 50 50 0 0.00 2 1,100 55,000 2 579 SDPC Millennium Pharmacon International Tbk. 102 102 0 0.00 11 33,900 3,401,100 1 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 820 820 0 0.00 0 0 0 1 581 SFAN Surya Fajar Capital Tbk. 1,020 1,015 -5 -0.49 121 556,000 565,248,500 2 582 SGER Sumber Global Energy Tbk. 510 515 5 0.98 380 1,497,400 761,327,000 2 583 SGRO Sampoerna Agro Tbk. 1,350 1,385 35 2.59 281 1,078,200 1,500,386,500 1 584 SHID Hotel Sahid Jaya International Tbk. 3,500 3,500 0 0.00 0 0 0 2 585 SHIP Sillo Maritime Perdana Tbk. 585 585 0 0.00 94 403,800 234,864,500 2 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 815 830 15 1.84 5,484 28,087,500 23,282,574,000 1 587 SILO Siloam International Hospitals Tbk. 5,000 4,940 -60 -1.20 10 2,100 10,355,000 1 588 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 589 SIMP Salim Ivomas Pratama Tbk. 332 334 2 0.60 1,095 14,062,000 4,703,880,800 1 590 SINI Singaraja Putra Tbk. 394 396 2 0.51 26 20,100 7,686,200 2 591 SIPD Sreeya Sewu Indonesia Tbk. 1,175 1,135 -40 -3.40 13 37,200 42,969,500 2 592 SKBM Sekar Bumi Tbk. 364 362 -2 -0.55 3 300 108,600 2 593 SKLT Sekar Laut Tbk. 1,480 1,460 -20 -1.35 3 700 1,022,000 2 594 SKRN Superkrane Mitra Utama Tbk. 540 525 -15 -2.78 51 243,600 130,290,000 2 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 596 SLIS Gaya Abadi Sempurna Tbk. 4,810 4,810 0 0.00 51 82,900 400,550,000 2 597 SMAR Smart Tbk. 2,930 2,930 0 0.00 2 200 586,000 2 598 SMBR Semen Baturaja (Persero) Tbk. 515 510 -5 -0.97 1,733 11,092,500 5,698,783,500 1 599 SMCB Solusi Bangun Indonesia Tbk. 1,080 1,080 0 0.00 19 20,500 22,057,000 1 600 SMDM Suryamas Dutamakmur Tbk. 97 95 -2 -2.06 6 800 77,900 2 601 SMDR Samudera Indonesia Tbk. 270 280 10 3.70 737 7,607,600 2,110,043,400 1 602 SMGR Semen Indonesia (Persero) Tbk. 9,950 10,350 400 4.02 6,852 9,910,900 100,045,700,000 1 603 SMKL Satyamitra Kemas Lestari Tbk. 185 185 0 0.00 455 1,050,900 193,662,300 1 604 SMMA Sinarmas Multiartha Tbk. 16,300 15,275 -1,025 -6.29 11 3,500 54,097,500 1 605 SMMT Golden Eagle Energy Tbk. 84 83 -1 -1.19 40 113,600 9,706,300 2 606 SMRA Summarecon Agung Tbk. 660 705 45 6.82 7,518 144,824,900 100,171,467,000 1 607 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 608 SMSM Selamat Sempurna Tbk. 1,385 1,450 65 4.69 1,227 2,061,700 2,936,209,000 1 609 SOCI Soechi Lines Tbk. 119 120 1 0.84 146 1,673,200 201,016,900 1 610 SOFA Boston Furniture Industries Tbk. 105 109 4 3.81 10 27,400 2,851,200 3 611 SOHO Soho Global Health Tbk. 5,800 5,675 -125 -2.16 33 9,500 53,887,500 1 612 SONA Sona Topas Tourism Industry Tbk. 6,500 6,500 0 0.00 1 2,500 16,250,000 1 613 SOSS Shield On Service Tbk. 404 420 16 3.96 1 100 42,000 2 614 SOTS Satria Mega Kencana Tbk. 226 226 0 0.00 1 100 22,600 2 615 SPMA Suparma Tbk. 282 292 10 3.55 13 109,700 30,825,800 1 616 SPTO Surya Pertiwi Tbk. 404 400 -4 -0.99 417 1,478,900 591,567,600 2 617 SQMI Wilton Makmur Indonesia Tbk. 210 214 4 1.90 739 15,717,800 3,400,186,800 2 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 134 133 -1 -0.75 3 300 39,300 1 619 SRIL Sri Rejeki Isman Tbk. 216 218 2 0.93 3,267 58,507,300 12,736,770,400 1 620 SRSN Indo Acidatama Tbk 56 57 1 1.79 381 8,351,700 468,210,700 1 621 SRTG Saratoga Investama Sedaya Tbk. 3,370 3,370 0 0.00 119 457,900 1,541,659,000 2 622 SSIA Surya Semesta Internusa Tbk. 498 520 22 4.42 5,737 91,548,300 47,191,478,600 1 623 SSMS Sawit Sumbermas Sarana Tbk. 835 865 30 3.59 686 1,277,700 1,097,059,000 1 624 SSTM Sunson Textile Manufacture Tbk 585 590 5 0.85 20 14,700 8,664,000 2 625 STAR Buana Artha Anugerah Tbk. 117 109 -8 -6.84 52 116,700 12,746,900 1 626 STTP Siantar Top Tbk. 7,000 7,000 0 0.00 2 200 1,405,000 2 627 SUGI Sugih Energy Tbk. 50 50 0 0.00 0 0 0 2 628 SULI SLJ Global Tbk. 50 50 0 0.00 5 230,200 11,510,000 1 629 SUPR Solusi Tunas Pratama Tbk. 4,100 4,100 0 0.00 1 100 410,000 2 630 SURE Super Energy Tbk. 2,950 2,950 0 0.00 122 288,400 850,780,000 2 631 SWAT Sriwahana Adityakarta Tbk. 100 115 15 15.00 317 2,814,200 305,676,400 2 632 TALF Tunas Alfin Tbk. 282 290 8 2.84 6 2,800 801,800 2 633 TAMA Lancartama Sejati Tbk. 218 222 4 1.83 1,127 6,697,700 1,486,735,600 2 634 TAMU Pelayaran Tamarin Samudra Tbk. 50 52 2 4.00 1,431 17,217,800 899,615,100 2 635 TARA Agung Semesta Sejahtera Tbk. 50 50 0 0.00 2 200 10,000 1 636 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 1 100 5,000 1 637 TBIG Tower Bersama Infrastructure Tbk. 1,495 1,505 10 0.67 6,696 26,659,100 40,679,986,500 1 638 TBLA Tunas Baru Lampung Tbk. 760 770 10 1.32 410 1,108,300 849,654,000 1 639 TBMS Tembaga Mulia Semanan Tbk. 700 715 15 2.14 7 4,500 3,183,500 2 640 TCID Mandom Indonesia Tbk. 6,575 6,575 0 0.00 3 700 4,602,500 1 641 TCPI Transcoal Pacific Tbk. 6,425 6,500 75 1.17 5,806 8,363,500 53,864,395,000 2 642 TDPM Tridomain Performance Materials Tbk. 114 121 7 6.14 1,114 9,535,000 1,147,397,100 1 643 TEBE Dana Brata Luhur Tbk. 1,055 995 -60 -5.69 17 11,300 11,209,500 2 644 TECH Indosterling Technomedia Tbk. 145 145 0 0.00 73 250,700 36,081,000 2 645 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 646 TFAS Telefast Indonesia Tbk. 167 156 -11 -6.59 20 20,700 3,311,000 2 647 TFCO Tifico Fiber Indonesia Tbk. 520 484 -36 -6.92 6 2,900 1,406,200 2 648 TGKA Tigaraksa Satria Tbk. 9,500 9,000 -500 -5.26 15 4,100 37,207,500 2 649 TGRA Terregra Asia Energy Tbk. 90 101 11 12.22 9,424 186,783,600 19,275,794,400 1 650 TIFA KDB Tifa Finance Tbk. 480 448 -32 -6.67 30 16,600 7,478,000 2 651 TINS Timah Tbk. 860 855 -5 -0.58 2,101 19,328,300 16,615,988,500 1 652 TIRA Tira Austenite Tbk 260 288 28 10.77 10 4,200 1,311,000 2 653 TIRT Tirta Mahakam Resources Tbk 54 54 0 0.00 5 1,200 64,900 1 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,375 6,675 300 4.71 7,828 19,328,900 127,983,552,500 1 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,770 2,830 60 2.17 30,912 243,865,800 684,452,047,000 1 656 TMAS Temas Tbk. 115 116 1 0.87 127 4,340,800 498,961,700 1 657 TMPO Tempo Intimedia Tbk. 119 120 1 0.84 16 23,200 2,787,700 2 658 TNCA Trimuda Nuansa Citra Tbk. 320 316 -4 -1.25 15 44,900 14,158,600 2 659 TOBA TBS Energi Utama Tbk. 378 378 0 0.00 10 56,700 21,428,600 1 660 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 4 15,800 790,000 1 661 TOTL Total Bangun Persada Tbk. 284 288 4 1.41 451 2,439,600 703,863,600 1 662 TOTO Surya Toto Indonesia Tbk. 210 210 0 0.00 28 11,100 2,322,800 2 663 TOWR Sarana Menara Nusantara Tbk. 990 1,000 10 1.01 15,204 105,660,700 105,139,597,500 1 664 TOYS Sunindo Adipersada Tbk. 525 525 0 0.00 599 1,803,500 954,319,500 2 665 TPIA Chandra Asri Petrochemical Tbk. 8,050 8,150 100 1.24 957 2,938,700 23,967,842,500 2 666 TPMA Trans Power Marine Tbk. 314 302 -12 -3.82 16 8,200 2,469,400 2 667 TRAM Trada Alam Minera Tbk. 50 50 0 0.00 0 0 0 1 668 TRIL Triwira Insanlestari Tbk. 50 50 0 0.00 0 0 0 2 669 TRIM Trimegah Sekuritas Indonesia Tbk. 109 109 0 0.00 9 6,900 752,900 1 670 TRIN Perintis Triniti Properti Tbk. 386 380 -6 -1.55 10,896 39,633,700 15,437,383,800 2 671 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 672 TRIS Trisula International Tbk. 218 218 0 0.00 5 5,400 1,176,200 2 673 TRJA Transkon Jaya Tbk. 152 150 -2 -1.32 63 247,300 36,983,000 2 674 TRST Trias Sentosa Tbk. 390 390 0 0.00 2 1,100 429,000 1 675 TRUK Guna Timur Raya Tbk. 143 143 0 0.00 36 106,000 15,095,300 2 676 TRUS Trust Finance Indonesia Tbk 302 320 18 5.96 9 3,100 962,600 2 677 TSPC Tempo Scan Pacific Tbk. 1,255 1,265 10 0.80 304 478,200 600,363,000 1 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,340 1,335 -5 -0.37 55 87,700 114,477,500 2 679 TURI Tunas Ridean Tbk. 1,250 1,230 -20 -1.60 6 1,700 2,112,000 1 680 UANG Pakuan Tbk. 208 216 8 3.85 27 127,600 27,164,000 2 681 UCID Uni-Charm Indonesia Tbk. 1,665 1,700 35 2.10 229 958,500 1,624,144,500 1 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,645 1,670 25 1.52 889 1,168,100 1,956,037,000 1 683 UNIC Unggul Indah Cahaya Tbk. 3,820 3,820 0 0.00 1 300 1,146,000 1 684 UNIT Nusantara Inti Corpora Tbk 141 143 2 1.42 2 200 29,300 2 685 UNSP Bakrie Sumatera Plantations Tbk. 78 78 0 0.00 45 386,500 29,953,500 1 686 UNTR United Tractors Tbk. 20,875 20,975 100 0.48 5,831 5,102,000 106,810,755,000 1 687 UNVR Unilever Indonesia Tbk. 7,900 8,075 175 2.22 9,595 18,386,900 146,504,542,500 1 688 URBN Urban Jakarta Propertindo Tbk. 1,395 1,385 -10 -0.72 5 500 677,500 2 689 VICO Victoria Investama Tbk. 76 78 2 2.63 9 14,600 1,138,600 1 690 VINS Victoria Insurance Tbk. 94 94 0 0.00 6 2,200 205,600 2 691 VIVA Visi Media Asia Tbk. 50 50 0 0.00 10 127,000 6,350,000 1 692 VOKS Voksel Electric Tbk. 199 198 -1 -0.50 10 73,100 14,451,700 1 693 VRNA Verena Multi Finance Tbk. 96 97 1 1.04 1 100 9,700 2 694 WAPO Wahana Pronatural Tbk. 74 70 -4 -5.41 5 34,000 2,380,500 2 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 180 180 0 0.00 979 15,589,200 2,809,731,000 1 696 WEHA WEHA Transportasi Indonesia Tbk. 55 54 -1 -1.82 157 929,700 51,212,600 1 697 WICO Wicaksana Overseas International Tbk. 570 565 -5 -0.88 2 300 163,500 2 698 WIIM Wismilak Inti Makmur Tbk. 510 505 -5 -0.98 6,464 72,501,000 37,138,837,000 1 699 WIKA Wijaya Karya (Persero) Tbk. 1,235 1,240 5 0.40 3,711 21,583,600 26,788,205,500 1 700 WINS Wintermar Offshore Marine Tbk. 98 98 0 0.00 4 11,700 1,155,800 1 701 WOMF Wahana Ottomitra Multiartha Tbk. 222 232 10 4.50 135 727,800 164,613,200 1 702 WOOD Integra Indocabinet Tbk. 505 498 -7 -1.39 2,082 13,746,700 6,872,325,800 1 703 WOWS Ginting Jaya Energi Tbk. 65 64 -1 -1.54 874 20,984,700 1,344,044,100 2 704 WSBP Waskita Beton Precast Tbk. 159 159 0 0.00 2,086 34,694,300 5,535,801,300 1 705 WSKT Waskita Karya (Persero) Tbk. 750 750 0 0.00 5,338 83,860,900 62,967,944,500 1 706 WTON Wijaya Karya Beton Tbk. 248 254 6 2.42 2,162 23,511,800 5,918,432,000 1 707 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 133 201,400 10,070,100 2 708 YPAS Yanaprima Hastapersada Tbk 320 326 6 1.88 9 3,700 1,198,400 2 709 YULE Yulie Sekuritas Indonesia Tbk. 270 252 -18 -6.67 6 2,800 707,000 2 710 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 0 0 0 2 711 ZINC Kapuas Prima Coal Tbk. 117 117 0 0.00 3,316 702,866,900 82,553,955,500 2 712 ZONE Mega Perintis Tbk. 396 400 4 1.01 19 141,600 56,221,800 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------