STOCK QUOTATION ------------------- DATE : Monday, 06 July 2020 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------ S T O C K No. ------------------------------------------------------------------ Remarks Prev. Close Change % Freq Volume Value B Code N A M E --- --------------- -------------------------------------------------- -------- ---------- ---------- -------- -------- ---------- ------------------ -------------------- --- 1 AALI Astra Agro Lestari Tbk. 8,550 8,600 50 0.58 1,308 1,703,600 14,651,590,000 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 91 1,616,600 80,886,600 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,250 6,250 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 1,400 1,400 0 0.00 1 100 140,000 1 5 ACES Ace Hardware Indonesia Tbk. 1,490 1,485 -5 -0.34 2,336 8,565,100 12,702,303,500 1 6 ACST Acset Indonusa Tbk. 266 270 4 1.50 127 845,100 228,549,000 1 7 ADES Akasha Wira International Tbk. 845 850 5 0.59 42 55,800 47,465,500 2 8 ADHI Adhi Karya (Persero) Tbk. 640 640 0 0.00 2,342 30,947,100 19,798,413,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,150 7,200 50 0.70 152 122,100 877,545,000 1 10 ADMG Polychem Indonesia Tbk 104 106 2 1.92 112 1,023,800 108,564,900 1 11 ADRO Adaro Energy Tbk. 1,040 1,065 25 2.40 4,400 42,400,100 44,594,714,500 1 12 AGAR Asia Sejahtera Mina Tbk. 480 480 0 0.00 1 100 48,000 2 13 AGII Aneka Gas Industri Tbk. 570 590 20 3.51 104 616,300 364,478,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 125 151 26 20.80 8,036 190,823,700 27,075,826,500 1 15 AGRS Bank IBK Indonesia Tbk. 98 107 9 9.18 277 382,500 39,824,600 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 50 50 0 0.00 16 224,500 11,225,100 2 17 AIMS Akbar Indo Makmur Stimec Tbk 180 180 0 0.00 0 0 0 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 168 168 0 0.00 0 0 0 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 0 0 0 2 20 AKPI Argha Karya Prima Industry Tbk. 296 296 0 0.00 0 0 0 2 21 AKRA AKR Corporindo Tbk. 2,490 2,500 10 0.40 1,263 14,579,800 36,182,033,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 444 414 -30 -6.76 14 4,800 2,031,400 2 23 ALDO Alkindo Naratama Tbk. 372 380 8 2.15 3 1,000 373,600 2 24 ALKA Alakasa Industrindo Tbk 430 400 -30 -6.98 17 9,000 3,609,200 2 25 ALMI Alumindo Light Metal Industry Tbk. 224 216 -8 -3.57 8 1,500 321,600 2 26 ALTO Tri Banyan Tirta Tbk. 386 382 -4 -1.04 2 300 114,800 1 27 AMAG Asuransi Multi Artha Guna Tbk. 272 274 2 0.74 2 600 163,400 2 28 AMAN Makmur Berkah Amanda Tbk. 196 196 0 0.00 6 238,500 46,746,000 1 29 AMAR Bank Amar Indonesia Tbk. 384 480 96 25.00 629 1,822,900 863,496,400 2 30 AMFG Asahimas Flat Glass Tbk. 2,860 2,660 -200 -6.99 82 176,100 469,468,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 264 296 32 12.12 9 3,100 882,200 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,000 2,000 0 0.00 1 500 1,000,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 790 795 5 0.63 90 177,300 141,110,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 10 2,600 130,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 520 496 -24 -4.62 7 4,200 2,083,200 1 36 ANTM Aneka Tambang Tbk. 600 640 40 6.67 9,094 133,412,200 83,385,980,000 1 37 APEX Apexindo Pratama Duta Tbk. 183 183 0 0.00 29 86,900 15,922,700 2 38 APIC Pacific Strategic Financial Tbk. 825 820 -5 -0.61 2,387 11,437,600 9,404,744,000 2 39 APII Arita Prima Indonesia Tbk. 210 210 0 0.00 1 1,000 210,000 2 40 APLI Asiaplast Industries Tbk. 104 100 -4 -3.85 7 9,100 911,300 1 41 APLN Agung Podomoro Land Tbk. 113 112 -1 -0.88 457 8,524,700 956,569,800 1 42 ARGO Argo Pantes Tbk 820 820 0 0.00 1 100 82,000 2 43 ARII Atlas Resources Tbk. 540 540 0 0.00 3 15,500 8,377,000 2 44 ARKA Arkha Jayanti Persada Tbk. 346 400 54 15.61 23 16,700 6,320,400 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 374 370 -4 -1.07 89 1,899,800 705,948,800 1 47 ARTA Arthavest Tbk 358 334 -24 -6.70 5 1,700 572,800 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 0 0 0 1 49 ARTO Bank Jago Tbk. 2,900 2,900 0 0.00 0 0 0 2 50 ASBI Asuransi Bintang Tbk. 302 296 -6 -1.99 2 200 58,000 2 51 ASDM Asuransi Dayin Mitra Tbk. 910 930 20 2.20 5 700 641,000 1 52 ASGR Astra Graphia Tbk. 670 670 0 0.00 100 378,100 253,746,000 1 53 ASII Astra International Tbk. 4,850 4,840 -10 -0.21 4,947 17,783,800 86,413,776,000 1 54 ASJT Asuransi Jasa Tania Tbk. 122 123 1 0.82 2 200 24,500 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,205 1,215 10 0.83 20 26,200 31,755,500 1 56 ASPI Andalan Sakti Primaindo Tbk. 346 326 -20 -5.78 1,066 11,645,900 4,002,200,000 2 57 ASRI Alam Sutera Realty Tbk. 128 129 1 0.78 996 23,806,800 3,077,131,100 1 58 ASRM Asuransi Ramayana Tbk. 1,985 1,995 10 0.50 7 1,200 2,374,000 2 59 ASSA Adi Sarana Armada Tbk. 406 422 16 3.94 901 12,695,200 5,278,802,600 1 60 ATIC Anabatic Technologies Tbk. 870 870 0 0.00 0 0 0 1 61 AUTO Astra Otoparts Tbk. 885 890 5 0.56 214 675,700 600,497,000 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 4 6,200 310,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 2 300 15,000 2 64 BACA Bank Capital Indonesia Tbk. 390 384 -6 -1.54 28 81,800 31,289,600 2 65 BAJA Saranacentral Bajatama Tbk. 59 58 -1 -1.69 19 131,900 7,612,300 2 66 BALI Bali Towerindo Sentra Tbk. 840 835 -5 -0.60 9 10,800 9,075,000 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 0 0 0 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 5 21,400 1,070,000 2 69 BATA Sepatu Bata Tbk. 550 545 -5 -0.91 10 16,400 8,830,500 1 70 BAYU Bayu Buana Tbk 1,075 1,010 -65 -6.05 16 13,100 14,125,000 2 71 BBCA Bank Central Asia Tbk. 29,350 29,675 325 1.11 7,992 13,560,000 400,895,145,000 1 72 BBHI Bank Harda Internasional Tbk. 139 182 43 30.94 1,118 4,577,100 800,267,700 2 73 BBKP Bank Bukopin Tbk. 184 183 -1 -0.54 1,064 26,900,900 4,943,428,200 1 74 BBLD Buana Finance Tbk. 352 382 30 8.52 5 4,100 1,376,600 2 75 BBMD Bank Mestika Dharma Tbk. 1,475 1,570 95 6.44 28 10,100 15,936,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,560 4,610 50 1.10 6,347 31,018,200 142,986,357,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,050 3,040 -10 -0.33 16,156 134,677,700 410,739,347,000 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. 148 149 1 0.68 1,918 7,028,100 1,039,759,900 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,230 1,240 10 0.81 4,264 45,444,700 56,468,487,500 1 81 BBYB Bank Yudha Bhakti Tbk. 270 284 14 5.19 140 673,600 196,302,200 1 82 BCAP MNC Kapital Indonesia Tbk. 158 157 -1 -0.63 16,706 13,056,400 2,073,120,300 1 83 BCIC Bank JTrust Indonesia Tbk. 450 450 0 0.00 0 0 0 2 84 BCIP Bumi Citra Permai Tbk. 50 50 0 0.00 4 2,900 145,000 2 85 BDMN Bank Danamon Indonesia Tbk. 2,780 2,800 20 0.72 325 499,300 1,383,733,000 1 86 BEEF Estika Tata Tiara Tbk. 222 224 2 0.90 170 925,600 208,632,200 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 3 2,100 105,000 2 88 BELL Trisula Textile Industries Tbk. 700 690 -10 -1.43 211 715,600 500,148,500 2 89 BESS Batulicin Nusantara Maritim Tbk. 246 246 0 0.00 119 420,800 101,981,600 2 90 BEST Bekasi Fajar Industrial Estate Tbk. 116 120 4 3.45 1,293 26,966,700 3,220,377,100 1 91 BFIN BFI Finance Indonesia Tbk. 286 286 0 0.00 694 31,241,600 8,946,185,600 1 92 BGTG Bank Ganesha Tbk. 50 53 3 6.00 697 14,754,300 792,297,200 2 93 BHAT Bhakti Multi Artha Tbk. 444 446 2 0.45 2,854 121,888,300 54,450,770,600 2 94 BHIT MNC Investama Tbk. 50 50 0 0.00 28 286,800 14,340,000 1 95 BIKA Binakarya Jaya Abadi Tbk. 175 167 -8 -4.57 5 500 93,500 2 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 97 BINA Bank Ina Perdana Tbk. 930 925 -5 -0.54 21 41,200 37,962,500 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 16 174,200 8,710,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. 59 57 -2 -3.39 85 564,600 32,906,900 2 100 BIRD Blue Bird Tbk. 1,095 1,095 0 0.00 159 261,300 288,014,000 1 101 BISI BISI International Tbk. 825 820 -5 -0.61 85 321,800 263,187,500 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 845 820 -25 -2.96 3,281 28,482,100 23,549,484,500 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 545 525 -20 -3.67 3,770 38,462,900 20,433,257,500 1 104 BKDP Bukit Darmo Property Tbk 51 51 0 0.00 2 800 40,800 2 105 BKSL Sentul City Tbk. 50 50 0 0.00 48 4,079,100 203,955,000 1 106 BKSW Bank QNB Indonesia Tbk. 67 81 14 20.90 250 486,300 36,090,200 2 107 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 1 10,000 500,000 1 108 BLTZ Graha Layar Prima Tbk. 3,300 3,070 -230 -6.97 1 100 307,000 2 109 BLUE Berkah Prima Perkasa Tbk. 498 498 0 0.00 140 177,100 89,235,500 2 110 BMAS Bank Maspion Indonesia Tbk. 268 284 16 5.97 2 200 57,400 2 111 BMRI Bank Mandiri (Persero) Tbk. 5,000 5,075 75 1.50 7,064 45,009,500 228,322,940,000 1 112 BMSR Bintang Mitra Semestaraya Tbk 54 53 -1 -1.85 4 20,500 1,067,900 1 113 BMTR Global Mediacom Tbk. 191 192 1 0.52 499 11,809,700 2,265,833,700 1 114 BNBA Bank Bumi Arta Tbk. 290 290 0 0.00 37 456,800 131,742,000 1 115 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 5 51,700 2,585,000 2 116 BNGA Bank CIMB Niaga Tbk. 745 760 15 2.01 781 4,441,600 3,357,372,500 1 117 BNII Bank Maybank Indonesia Tbk. 161 163 2 1.24 50 213,500 34,577,200 1 118 BNLI Bank Permata Tbk. 1,265 1,275 10 0.79 382 7,098,500 9,049,749,500 1 119 BOGA Bintang Oto Global Tbk. 1,350 1,360 10 0.74 3,476 70,426,300 95,490,531,000 2 120 BOLA Bali Bintang Sejahtera Tbk. 167 165 -2 -1.20 32 34,000 5,668,500 2 121 BOLT Garuda Metalindo Tbk. 885 900 15 1.69 1 100 90,000 2 122 BOSS Borneo Olah Sarana Sukses Tbk. 85 81 -4 -4.71 402 5,349,000 439,836,200 2 123 BPFI Batavia Prosperindo Finance Tbk. 1,185 1,185 0 0.00 0 0 0 2 124 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 125 BPTR Batavia Prosperindo Trans Tbk. 78 80 2 2.56 10 22,200 1,754,500 1 126 BRAM Indo Kordsa Tbk. 5,800 5,775 -25 -0.43 2 400 2,310,000 1 127 BRIS Bank BRIsyariah Tbk. 318 396 78 24.53 30,764 542,788,500 202,492,982,600 1 128 BRMS Bumi Resources Minerals Tbk. 50 50 0 0.00 51 5,311,200 265,560,000 2 129 BRNA Berlina Tbk. 1,030 1,000 -30 -2.91 1 100 100,000 2 130 BRPT Barito Pacific Tbk. 1,180 1,170 -10 -0.85 3,520 37,481,300 44,251,328,500 1 131 BSDE Bumi Serpong Damai Tbk. 740 745 5 0.68 1,079 15,070,700 11,231,204,500 1 132 BSIM Bank Sinarmas Tbk. 500 525 25 5.00 10 3,000 1,503,800 1 133 BSSR Baramulti Suksessarana Tbk. 1,300 1,300 0 0.00 20 38,000 49,423,000 2 134 BSWD Bank Of India Indonesia Tbk. 1,750 1,750 0 0.00 0 0 0 2 135 BTEK Bumi Teknokultura Unggul Tbk 50 50 0 0.00 4 3,400 170,000 2 136 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. 184 189 5 2.72 19 18,200 3,426,900 2 138 BTPN Bank BTPN Tbk. 2,170 2,180 10 0.46 41 39,300 85,403,000 1 139 BTPS Bank BTPN Syariah Tbk. 3,140 3,140 0 0.00 2,329 6,922,700 21,900,340,000 1 140 BUDI Budi Starch & Sweetener Tbk. 84 85 1 1.19 26 370,200 31,466,900 1 141 BUKK Bukaka Teknik Utama Tbk. 795 770 -25 -3.14 17 26,900 20,667,000 2 142 BULL Buana Lintas Lautan Tbk. 302 304 2 0.66 3,247 109,294,100 33,290,548,000 1 143 BUMI Bumi Resources Tbk. 50 50 0 0.00 49 694,700 34,735,000 2 144 BUVA Bukit Uluwatu Villa Tbk. 57 57 0 0.00 2 200 11,400 2 145 BVIC Bank Victoria International Tbk. 69 71 2 2.90 216 1,386,800 98,324,100 1 146 BWPT Eagle High Plantations Tbk. 89 95 6 6.74 2,360 101,578,900 9,442,211,300 1 147 BYAN Bayan Resources Tbk. 14,000 13,900 -100 -0.71 9 2,500 33,960,000 1 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 0 0.00 56 279,300 13,965,000 2 149 CAMP Campina Ice Cream Industry Tbk. 208 208 0 0.00 44 189,100 39,068,400 1 150 CANI Capitol Nusantara Indonesia Tbk. 185 185 0 0.00 0 0 0 2 151 CARE Metro Healthcare Indonesia Tbk. 312 316 4 1.28 880 4,934,300 1,543,330,400 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 12 91,600 4,580,000 1 153 CASA Capital Financial Indonesia Tbk. 374 378 4 1.07 30 1,874,100 704,616,400 2 154 CASH Cashlez Worldwide Indonesia Tbk. 535 520 -15 -2.80 756 5,692,700 2,986,896,000 3 155 CASS Cardig Aero Services Tbk. 195 192 -3 -1.54 132 777,400 150,879,100 2 156 CBMF Cahaya Bintang Medan Tbk. 202 202 0 0.00 627 5,658,300 1,131,628,200 2 157 CCSI Communication Cable Systems Indonesia Tbk. 248 248 0 0.00 126 602,100 147,696,400 2 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,990 2,000 10 0.50 52 83,900 167,835,000 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. 88 88 0 0.00 234 6,541,900 587,800,700 2 160 CFIN Clipan Finance Indonesia Tbk. 191 193 2 1.05 19 404,200 77,669,000 1 161 CINT Chitose Internasional Tbk. 252 246 -6 -2.38 16 48,200 11,840,400 2 162 CITA Cita Mineral Investindo Tbk. 1,760 1,760 0 0.00 2 5,100 8,976,000 2 163 CITY Natura City Developments Tbk. 51 51 0 0.00 1 3,000 153,000 1 164 CKRA Cakra Mineral Tbk. 76 76 0 0.00 0 0 0 2 165 CLAY Citra Putra Realty Tbk. 1,810 1,810 0 0.00 0 0 0 2 166 CLEO Sariguna Primatirta Tbk. 460 462 2 0.43 723 7,405,300 3,434,579,000 1 167 CLPI Colorpak Indonesia Tbk. 735 740 5 0.68 9 5,100 3,729,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,390 1,400 10 0.72 1 100 140,000 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. 262 244 -18 -6.87 2 50,100 12,224,400 2 173 COCO Wahana Interfood Nusantara Tbk. 840 830 -10 -1.19 14 115,100 90,840,500 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,025 6,500 475 7.88 8,920 20,560,900 130,455,292,500 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 1 100 5,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 0 0 0 1 178 CSAP Catur Sentosa Adiprana Tbk. 346 346 0 0.00 0 0 0 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 1 100 5,000 2 180 CSMI Cipta Selera Murni Tbk. 218 230 12 5.50 5 500 128,000 2 181 CSRA Cisadane Sawit Raya Tbk. 230 232 2 0.87 71 241,500 55,787,800 2 182 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 620 615 -5 -0.81 2,343 35,081,700 21,694,930,500 1 184 CTTH Citatah Tbk. 50 50 0 0.00 2 6,800 340,000 2 185 DADA Diamond Citra Propertindo Tbk. 105 106 1 0.95 2,203 49,067,000 5,240,867,000 2 186 DART Duta Anggada Realty Tbk. 260 260 0 0.00 1 100 26,000 1 187 DAYA Duta Intidaya Tbk. 700 700 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. 87 93 6 6.90 926 9,355,400 844,716,600 2 189 DEFI Danasupra Erapacific Tbk. 1,800 1,805 5 0.28 6 8,600 15,490,000 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 3 30,100 1,505,000 1 191 DFAM Dafam Property Indonesia Tbk. 342 324 -18 -5.26 5 2,600 833,000 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 1 200 10,000 1 193 DIGI Arkadia Digital Media Tbk. 1,705 1,705 0 0.00 0 0 0 2 194 DILD Intiland Development Tbk. 189 187 -2 -1.06 114 1,035,800 193,927,600 1 195 DIVA Distribusi Voucher Nusantara Tbk. 1,595 1,595 0 0.00 71 1,131,100 1,810,938,000 2 196 DKFT Central Omega Resources Tbk. 96 97 1 1.04 182 2,224,600 216,345,400 2 197 DLTA Delta Djakarta Tbk. 4,990 4,930 -60 -1.20 11 6,100 30,064,000 1 198 DMAS Puradelta Lestari Tbk. 168 166 -2 -1.19 1,503 33,463,500 5,581,281,300 1 199 DMMX Digital Mediatama Maxima Tbk. 212 204 -8 -3.77 1,569 17,579,600 3,646,425,100 2 200 DMND Diamond Food Indonesia Tbk. 945 940 -5 -0.53 20 6,100 5,765,000 1 201 DNAR Bank Oke Indonesia Tbk. 270 300 30 11.11 60 183,700 54,643,600 1 202 DNET Indoritel Makmur Internasional Tbk. 3,290 3,300 10 0.30 15 40,900 134,753,000 2 203 DOID Delta Dunia Makmur Tbk. 147 150 3 2.04 1,838 21,798,100 3,199,389,900 1 204 DPNS Duta Pertiwi Nusantara Tbk. 242 242 0 0.00 0 0 0 1 205 DPUM Dua Putra Utama Makmur Tbk. 70 76 6 8.57 10 13,000 933,400 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 65 66 1 1.54 177 303,200 19,995,200 1 207 DSNG Dharma Satya Nusantara Tbk. 340 340 0 0.00 61 823,900 279,647,800 1 208 DSSA Dian Swastatika Sentosa Tbk 22,400 22,400 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. 486 486 0 0.00 831 1,967,200 960,317,000 1 210 DUTI Duta Pertiwi Tbk 4,690 4,680 -10 -0.21 4 3,100 14,428,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,170 2,190 20 0.92 26 20,200 44,033,000 1 212 DWGL Dwi Guna Laksana Tbk. 226 220 -6 -2.65 6 16,700 3,675,600 2 213 DYAN Dyandra Media International Tbk. 51 51 0 0.00 27 553,500 27,685,000 1 214 EAST Eastparc Hotel Tbk. 62 60 -2 -3.23 208 1,707,300 104,004,800 2 215 ECII Electronic City Indonesia Tbk. 700 700 0 0.00 0 0 0 2 216 EKAD Ekadharma International Tbk. 1,055 1,075 20 1.90 177 153,300 165,156,000 1 217 ELSA Elnusa Tbk. 228 236 8 3.51 2,448 52,040,100 12,130,318,000 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 1 100 5,000 1 219 EMDE Megapolitan Developments Tbk. 202 202 0 0.00 0 0 0 2 220 EMTK Elang Mahkota Teknologi Tbk. 4,900 4,900 0 0.00 0 0 0 1 221 ENRG Energi Mega Persada Tbk. 53 53 0 0.00 98 4,807,400 251,035,400 2 222 ENVY Envy Technologies Indonesia Tbk. 86 107 21 24.42 23,113 665,303,600 67,404,733,300 2 223 EPAC Megalestari Epack Sentosaraya Tbk. 268 282 14 5.22 8,398 93,031,300 28,231,617,000 2 224 EPMT Enseval Putera Megatrading Tbk. 1,850 1,860 10 0.54 3 1,500 2,790,000 2 225 ERAA Erajaya Swasembada Tbk. 1,230 1,245 15 1.22 1,269 6,940,400 8,599,242,000 1 226 ERTX Eratex Djaja Tbk. 134 134 0 0.00 3 500 66,400 2 227 ESIP Sinergi Inti Plastindo Tbk. 187 180 -7 -3.74 1,253 6,678,700 1,234,766,400 2 228 ESSA Surya Esa Perkasa Tbk. 161 161 0 0.00 153 1,276,700 205,829,000 1 229 ESTA Esta Multi Usaha Tbk. 96 98 2 2.08 45 258,400 25,493,800 2 230 ESTI Ever Shine Tex Tbk. 50 50 0 0.00 5 9,800 490,000 1 231 ETWA Eterindo Wahanatama Tbk 78 78 0 0.00 6 2,900 225,200 1 232 EXCL XL Axiata Tbk. 2,770 2,950 180 6.50 7,927 24,444,700 71,602,648,000 1 233 FAST Fast Food Indonesia Tbk. 940 940 0 0.00 37 48,000 45,039,000 2 234 FASW Fajar Surya Wisesa Tbk. 7,300 7,300 0 0.00 0 0 0 1 235 FILM MD Pictures Tbk. 168 172 4 2.38 158 736,100 127,229,700 1 236 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 237 FIRE Alfa Energi Investama Tbk. 103 106 3 2.91 468 3,714,000 395,927,700 2 238 FISH FKS Multi Agro Tbk. 2,900 2,850 -50 -1.72 2 4,700 13,395,000 2 239 FITT Hotel Fitra International Tbk. 51 51 0 0.00 19 19,500 994,700 2 240 FMII Fortune Mate Indonesia Tbk 800 800 0 0.00 0 0 0 2 241 FOOD Sentra Food Indonesia Tbk. 135 126 -9 -6.67 305 2,597,300 327,684,100 2 242 FORU Fortune Indonesia Tbk 75 75 0 0.00 0 0 0 2 243 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 2 600 30,000 1 244 FPNI Lotte Chemical Titan Tbk. 92 92 0 0.00 15 58,900 5,447,300 2 245 FREN Smartfren Telecom Tbk. 100 100 0 0.00 3,034 89,676,600 9,065,817,100 1 246 FUJI Fuji Finance Indonesia Tbk. 108 108 0 0.00 0 0 0 2 247 GAMA Gading Development Tbk. 50 50 0 0.00 0 0 0 1 248 GDST Gunawan Dianjaya Steel Tbk. 58 61 3 5.17 205 3,396,200 203,224,900 2 249 GDYR Goodyear Indonesia Tbk. 1,465 1,405 -60 -4.10 3 121,200 171,485,000 1 250 GEMA Gema Grahasarana Tbk. 368 368 0 0.00 0 0 0 2 251 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 252 GGRM Gudang Garam Tbk. 47,125 46,725 -400 -0.85 2,986 931,600 43,678,592,500 1 253 GGRP Gunung Raja Paksi Tbk. 272 262 -10 -3.68 33 67,600 17,528,400 2 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,950 1,950 0 0.00 0 0 0 1 255 GIAA Garuda Indonesia (Persero) Tbk. 244 250 6 2.46 1,537 13,443,500 3,351,646,800 1 256 GJTL Gajah Tunggal Tbk. 376 382 6 1.60 455 2,771,800 1,044,173,600 1 257 GLOB Global Teleshop Tbk. 190 197 7 3.68 23 10,600 1,989,000 2 258 GLVA Galva Technologies Tbk. 328 326 -2 -0.61 36 151,000 47,609,400 2 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 84 84 0 0.00 155 2,312,600 194,140,900 1 260 GMTD Gowa Makassar Tourism Development Tbk. 17,975 17,975 0 0.00 0 0 0 2 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. 195 185 -10 -5.13 5 9,200 1,762,000 2 262 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 263 GOOD Garudafood Putra Putri Jaya Tbk. 1,300 1,300 0 0.00 163 205,900 266,676,500 1 264 GPRA Perdana Gapuraprima Tbk. 51 51 0 0.00 63 1,836,500 92,728,600 1 265 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 266 GSMF Equity Development Investment Tbk. 117 117 0 0.00 0 0 0 2 267 GTBO Garda Tujuh Buana Tbk 80 80 0 0.00 0 0 0 2 268 GWSA Greenwood Sejahtera Tbk. 98 99 1 1.02 26 293,500 28,919,800 1 269 GZCO Gozco Plantations Tbk. 50 50 0 0.00 0 0 0 1 270 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 0 0 0 2 271 HDFA Radana Bhaskara Finance Tbk. 149 139 -10 -6.71 2 200 27,800 1 272 HDIT Hensel Davest Indonesia Tbk. 525 545 20 3.81 12 1,300 693,500 1 273 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 274 HEAL Medikaloka Hermina Tbk. 3,000 3,000 0 0.00 357 803,600 2,409,011,000 1 275 HELI Jaya Trishindo Tbk. 282 264 -18 -6.38 18 92,900 24,542,600 2 276 HERO Hero Supermarket Tbk. 890 875 -15 -1.69 4 500 438,000 1 277 HEXA Hexindo Adiperkasa Tbk. 3,250 3,270 20 0.62 38 63,500 204,273,000 1 278 HITS Humpuss Intermoda Transportasi Tbk. 525 625 100 19.05 72 210,100 124,265,000 1 279 HKMU HK Metals Utama Tbk. 78 81 3 3.85 1,748 44,795,600 3,615,149,500 1 280 HMSP H.M. Sampoerna Tbk. 1,685 1,670 -15 -0.89 9,333 60,207,400 102,020,513,000 1 281 HOKI Buyung Poetra Sembada Tbk. 655 655 0 0.00 701 8,848,300 5,810,250,500 1 282 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 283 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 5 100,200 5,010,000 1 284 HRME Menteng Heritage Realty Tbk. 85 84 -1 -1.18 2,171 53,133,000 4,415,288,400 2 285 HRTA Hartadinata Abadi Tbk. 216 220 4 1.85 61 329,100 71,161,800 1 286 HRUM Harum Energy Tbk. 1,185 1,180 -5 -0.42 134 386,100 459,413,500 1 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 288 IBFN Intan Baruprana Finance Tbk. 300 300 0 0.00 0 0 0 2 289 IBST Inti Bangun Sejahtera Tbk. 8,200 8,200 0 0.00 0 0 0 1 290 ICBP Indofood CBP Sukses Makmur Tbk. 9,425 9,425 0 0.00 2,486 3,042,600 28,669,010,000 1 291 ICON Island Concepts Indonesia Tbk. 65 61 -4 -6.15 22 81,600 4,978,000 2 292 IDPR Indonesia Pondasi Raya Tbk. 164 158 -6 -3.66 78 329,000 52,247,900 1 293 IFII Indonesia Fibreboard Industry Tbk. 137 135 -2 -1.46 360 2,862,000 387,337,700 1 294 IFSH Ifishdeco Tbk. 430 420 -10 -2.33 2 200 84,000 2 295 IGAR Champion Pacific Indonesia Tbk. 270 266 -4 -1.48 25 108,900 29,539,600 1 296 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 297 IKAI Intikeramik Alamasri Industri Tbk. 50 50 0 0.00 1 100 5,000 1 298 IKAN Era Mandiri Cemerlang Tbk. 496 478 -18 -3.63 1,318 6,692,100 3,308,493,000 2 299 IKBI Sumi Indo Kabel Tbk. 240 236 -4 -1.67 2 200 47,400 2 300 IMAS Indomobil Sukses Internasional Tbk. 645 635 -10 -1.55 376 1,537,100 985,284,500 1 301 IMJS Indomobil Multi Jasa Tbk. 240 252 12 5.00 309 4,919,700 1,219,360,400 1 302 IMPC Impack Pratama Industri Tbk. 1,255 1,260 5 0.40 52 515,200 647,300,500 2 303 INAF Indofarma Tbk. 1,000 1,000 0 0.00 311 704,500 708,128,500 1 304 INAI Indal Aluminium Industry Tbk. 336 336 0 0.00 5 2,300 771,800 2 305 INCF Indo Komoditi Korpora Tbk. 50 50 0 0.00 0 0 0 2 306 INCI Intanwijaya Internasional Tbk 520 510 -10 -1.92 77 389,300 191,429,000 1 307 INCO Vale Indonesia Tbk. 2,920 3,130 210 7.19 10,435 55,359,200 168,376,344,000 1 308 INDF Indofood Sukses Makmur Tbk. 6,675 6,625 -50 -0.75 2,580 3,128,400 20,829,250,000 1 309 INDO Royalindo Investa Wijaya Tbk. 109 109 0 0.00 53 74,700 8,213,800 2 310 INDR Indo-Rama Synthetics Tbk. 2,180 2,250 70 3.21 33 109,200 244,470,000 1 311 INDS Indospring Tbk. 2,420 2,350 -70 -2.89 11 4,700 11,103,000 1 312 INDX Tanah Laut Tbk 51 51 0 0.00 10 10,700 535,400 2 313 INDY Indika Energy Tbk. 695 700 5 0.72 853 7,426,100 5,195,205,500 1 314 INKP Indah Kiat Pulp & Paper Tbk. 6,400 6,300 -100 -1.56 2,158 2,891,500 18,488,272,500 1 315 INOV Inocycle Technology Group Tbk. 272 268 -4 -1.47 19 32,200 8,729,600 2 316 INPC Bank Artha Graha Internasional Tbk. 50 50 0 0.00 76 482,300 25,256,300 1 317 INPP Indonesian Paradise Property Tbk. 570 695 125 21.93 54 98,000 63,844,500 2 318 INPS Indah Prakasa Sentosa Tbk. 1,825 1,760 -65 -3.56 24 9,500 16,558,000 2 319 INRU Toba Pulp Lestari Tbk. 830 830 0 0.00 1 900 747,000 2 320 INTA Intraco Penta Tbk. 280 280 0 0.00 5 5,100 1,426,600 2 321 INTD Inter Delta Tbk 154 154 0 0.00 5 6,200 954,100 2 322 INTP Indocement Tunggal Prakarsa Tbk. 11,850 11,950 100 0.84 1,503 2,408,600 28,854,777,500 1 323 IPCC Indonesia Kendaraan Terminal Tbk. 430 434 4 0.93 854 4,266,600 1,863,103,600 1 324 IPCM Jasa Armada Indonesia Tbk. 199 202 3 1.51 21 86,900 17,523,300 2 325 IPOL Indopoly Swakarsa Industry Tbk. 71 74 3 4.23 26 216,100 15,727,200 1 326 IPTV MNC Vision Networks Tbk. 370 364 -6 -1.62 3,446 34,802,700 12,804,443,800 1 327 IRRA Itama Ranoraya Tbk. 570 580 10 1.75 782 3,610,200 2,091,123,000 2 328 ISAT Indosat Tbk. 2,400 2,500 100 4.17 3,683 12,488,800 31,154,513,000 1 329 ISSP Steel Pipe Industry of Indonesia Tbk. 124 124 0 0.00 137 1,055,500 131,690,100 1 330 ITIC Indonesian Tobacco Tbk. 1,165 1,280 115 9.87 2,954 3,001,700 3,923,917,000 2 331 ITMA Sumber Energi Andalan Tbk. 410 410 0 0.00 0 0 0 2 332 ITMG Indo Tambangraya Megah Tbk. 7,325 7,425 100 1.37 1,975 1,959,600 14,474,275,000 1 333 JAST Jasnita Telekomindo Tbk. 102 98 -4 -3.92 2,745 87,234,200 8,620,486,200 2 334 JAWA Jaya Agra Wattie Tbk. 69 70 1 1.45 2 500 34,800 1 335 JAYA Armada Berjaya Trans Tbk. 87 86 -1 -1.15 268 1,639,500 140,816,600 2 336 JECC Jembo Cable Company Tbk. 6,950 6,950 0 0.00 0 0 0 2 337 JGLE Graha Andrasentra Propertindo Tbk. 50 50 0 0.00 2 2,000 100,000 2 338 JIHD Jakarta International Hotels & Development Tbk. 625 595 -30 -4.80 3 400 244,500 2 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 400 400 0 0.00 1 100 40,000 1 340 JKSW Jakarta Kyoei Steel Works Tbk. 60 60 0 0.00 0 0 0 2 341 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 194 193 -1 -0.52 5 3,200 600,700 2 342 JPFA Japfa Comfeed Indonesia Tbk. 1,175 1,225 50 4.26 6,764 57,000,500 68,967,914,500 1 343 JRPT Jaya Real Property Tbk. 436 438 2 0.46 385 1,582,200 692,059,000 1 344 JSKY Sky Energy Indonesia Tbk. 79 84 5 6.33 6,909 106,827,200 9,047,173,600 1 345 JSMR Jasa Marga (Persero) Tbk. 4,490 4,460 -30 -0.67 1,913 9,331,000 41,554,734,000 1 346 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 0 0.00 0 0 0 2 347 JTPE Jasuindo Tiga Perkasa Tbk. 770 775 5 0.65 15 218,400 168,186,000 2 348 KAEF Kimia Farma Tbk. 1,120 1,125 5 0.45 538 1,431,400 1,611,563,000 1 349 KARW ICTSI Jasa Prima Tbk. 50 50 0 0.00 6 23,600 1,181,600 2 350 KAYU Darmi Bersaudara Tbk. 50 50 0 0.00 16 329,500 16,475,000 2 351 KBAG Karya Bersama Anugerah Tbk. 392 398 6 1.53 4,599 33,128,700 13,161,994,000 2 352 KBLI KMI Wire & Cable Tbk. 398 394 -4 -1.01 101 1,169,200 460,987,600 1 353 KBLM Kabelindo Murni Tbk. 228 228 0 0.00 104 426,700 95,891,200 2 354 KBLV First Media Tbk. 360 420 60 16.67 6 1,200 446,000 2 355 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 356 KDSI Kedawung Setia Industrial Tbk. 840 935 95 11.31 25 29,300 24,443,000 2 357 KEEN Kencana Energi Lestari Tbk. 344 330 -14 -4.07 103 2,072,200 696,742,800 1 358 KEJU Mulia Boga Raya Tbk. 940 925 -15 -1.60 46 83,600 77,747,500 2 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 0 0 0 2 360 KICI Kedaung Indah Can Tbk 216 206 -10 -4.63 3 1,100 234,000 1 361 KIJA Kawasan Industri Jababeka Tbk. 144 144 0 0.00 136 596,500 84,672,700 1 362 KINO Kino Indonesia Tbk. 3,550 3,530 -20 -0.56 197 1,103,500 3,867,083,000 1 363 KIOS Kioson Komersial Indonesia Tbk. 220 214 -6 -2.73 5 2,900 603,000 2 364 KJEN Krida Jaringan Nusantara Tbk. 1,100 1,100 0 0.00 0 0 0 2 365 KKGI Resource Alam Indonesia Tbk. 200 199 -1 -0.50 11 12,300 2,447,300 1 366 KLBF Kalbe Farma Tbk. 1,495 1,530 35 2.34 4,771 31,247,600 47,233,347,000 1 367 KMTR Kirana Megatara Tbk. 238 238 0 0.00 8 60,900 14,293,400 2 368 KOBX Kobexindo Tractors Tbk. 91 90 -1 -1.10 78 250,300 22,510,100 1 369 KOIN Kokoh Inti Arebama Tbk 99 98 -1 -1.01 6 4,500 444,200 2 370 KONI Perdana Bangun Pusaka Tbk 515 484 -31 -6.02 3 500 242,000 2 371 KOPI Mitra Energi Persada Tbk. 505 505 0 0.00 26 50,400 25,528,000 2 372 KOTA DMS Propertindo Tbk. 645 640 -5 -0.78 391 8,288,000 5,301,428,000 1 373 KPAL Steadfast Marine Tbk. 70 70 0 0.00 117 693,500 48,684,200 1 374 KPAS Cottonindo Ariesta Tbk. 50 50 0 0.00 1 2,300 115,000 2 375 KPIG MNC Land Tbk. 112 110 -2 -1.79 5,080 6,041,900 670,129,700 2 376 KRAH Grand Kartech Tbk. 500 470 -30 -6.00 5 800 375,000 2 377 KRAS Krakatau Steel (Persero) Tbk. 276 280 4 1.45 2,179 20,859,800 5,831,100,800 1 378 KREN Kresna Graha Investama Tbk. 140 138 -2 -1.43 1,483 27,386,300 3,836,984,100 1 379 LAND Trimitra Propertindo Tbk. 244 228 -16 -6.56 21 160,600 38,521,400 2 380 LAPD Leyand International Tbk. 50 50 0 0.00 0 0 0 2 381 LCGP Eureka Prima Jakarta Tbk. 114 114 0 0.00 0 0 0 2 382 LCKM LCK Global Kedaton Tbk. 366 368 2 0.55 3 4,300 1,582,400 2 383 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 0 0 0 1 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 7,250 7,250 0 0.00 0 0 0 1 385 LINK Link Net Tbk. 2,280 2,270 -10 -0.44 960 2,210,600 5,065,964,000 1 386 LION Lion Metal Works Tbk. 400 450 50 12.50 20 20,200 7,906,800 1 387 LMAS Limas Indonesia Makmur Tbk 62 58 -4 -6.45 999 13,263,600 784,538,600 2 388 LMPI Langgeng Makmur Industri Tbk. 79 80 1 1.27 8 10,100 805,600 2 389 LMSH Lionmesh Prima Tbk. 300 300 0 0.00 5 700 201,600 2 390 LPCK Lippo Cikarang Tbk 850 870 20 2.35 354 888,700 768,043,500 1 391 LPGI Lippo General Insurance Tbk. 3,800 3,800 0 0.00 0 0 0 1 392 LPIN Multi Prima Sejahtera Tbk 222 224 2 0.90 12 26,800 5,910,000 2 393 LPKR Lippo Karawaci Tbk. 168 167 -1 -0.60 502 8,189,600 1,359,705,500 1 394 LPLI Star Pacific Tbk 76 76 0 0.00 0 0 0 2 395 LPPF Matahari Department Store Tbk. 1,475 1,485 10 0.68 2,108 8,827,000 13,142,269,000 1 396 LPPS Lippo Securities Tbk. 78 73 -5 -6.41 10 56,100 4,125,500 2 397 LRNA Eka Sari Lorena Transport Tbk. 140 140 0 0.00 3 500 68,400 2 398 LSIP PP London Sumatra Indonesia Tbk. 860 890 30 3.49 2,463 23,524,000 20,681,399,000 1 399 LTLS Lautan Luas Tbk. 440 440 0 0.00 45 339,800 149,196,400 1 400 LUCK Sentral Mitra Informatika Tbk. 308 306 -2 -0.65 101 304,400 93,536,600 2 401 MABA Marga Abhinaya Abadi Tbk. 50 50 0 0.00 0 0 0 2 402 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 0 0.00 0 0 0 2 403 MAIN Malindo Feedmill Tbk. 615 635 20 3.25 3,594 38,802,000 24,822,386,000 1 404 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 15 1,074,500 53,725,000 1 405 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 406 MAPA Map Aktif Adiperkasa Tbk. 2,480 2,520 40 1.61 171 995,900 2,505,961,000 2 407 MAPB MAP Boga Adiperkasa Tbk. 1,500 1,475 -25 -1.67 11 6,600 9,862,500 2 408 MAPI Mitra Adiperkasa Tbk. 740 720 -20 -2.70 3,253 20,865,400 15,213,610,500 1 409 MARI Mahaka Radio Integra Tbk. 64 60 -4 -6.25 653 12,474,200 753,527,000 2 410 MARK Mark Dynamics Indonesia Tbk. 650 700 50 7.69 3,288 23,858,900 16,014,156,500 1 411 MASA Multistrada Arah Sarana Tbk. 585 575 -10 -1.71 5 1,400 806,500 1 412 MAYA Bank Mayapada Internasional Tbk. 6,500 6,500 0 0.00 0 0 0 1 413 MBAP Mitrabara Adiperdana Tbk. 1,675 1,645 -30 -1.79 72 43,400 72,077,000 2 414 MBSS Mitrabahtera Segara Sejati Tbk. 328 336 8 2.44 159 559,400 186,277,200 1 415 MBTO Martina Berto Tbk. 64 68 4 6.25 9 2,800 189,400 1 416 MCAS M Cash Integrasi Tbk. 1,700 1,795 95 5.59 668 2,748,700 4,901,427,000 2 417 MCOR Bank China Construction Bank Indonesia Tbk. 133 141 8 6.02 741 13,799,200 1,910,667,700 1 418 MDIA Intermedia Capital Tbk. 50 50 0 0.00 1 100 5,000 1 419 MDKA Merdeka Copper Gold Tbk. 1,360 1,370 10 0.74 3,605 50,503,200 69,061,627,500 2 420 MDKI Emdeki Utama Tbk. 139 141 2 1.44 17 20,200 2,793,900 2 421 MDLN Modernland Realty Tbk. 52 55 3 5.77 2,713 180,860,500 10,125,178,100 1 422 MDRN Modern Internasional Tbk. 50 50 0 0.00 0 0 0 1 423 MEDC Medco Energi Internasional Tbk. 462 464 2 0.43 2,379 35,290,400 16,346,807,200 1 424 MEGA Bank Mega Tbk. 6,350 6,350 0 0.00 2 200 1,270,000 1 425 MERK Merck Tbk. 2,810 2,810 0 0.00 43 13,100 36,943,000 2 426 META Nusantara Infrastructure Tbk. 107 108 1 0.93 31 251,700 26,801,100 1 427 MFIN Mandala Multifinance Tbk. 890 910 20 2.25 19 23,800 21,395,000 2 428 MFMI Multifiling Mitra Indonesia Tbk. 500 505 5 1.00 10 10,900 5,451,000 2 429 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 430 MGRO Mahkota Group Tbk. 680 680 0 0.00 206 2,174,300 1,491,503,500 1 431 MICE Multi Indocitra Tbk. 302 316 14 4.64 17 22,000 6,844,800 2 432 MIDI Midi Utama Indonesia Tbk. 1,410 1,410 0 0.00 0 0 0 2 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,380 2,400 20 0.84 3,663 20,101,200 48,815,686,000 1 434 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 4 1,400 70,000 2 435 MIRA Mitra International Resources Tbk. 50 50 0 0.00 1 100 5,000 2 436 MITI Mitra Investindo Tbk. 51 51 0 0.00 0 0 0 2 437 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 0 0.00 1 100 5,000 2 438 MKPI Metropolitan Kentjana Tbk. 15,800 15,800 0 0.00 0 0 0 2 439 MLBI Multi Bintang Indonesia Tbk. 10,025 10,000 -25 -0.25 49 31,600 316,132,500 1 440 MLIA Mulia Industrindo Tbk 565 565 0 0.00 281 5,317,300 3,004,501,000 2 441 MLPL Multipolar Tbk. 53 53 0 0.00 377 19,947,100 1,078,295,300 1 442 MLPT Multipolar Technology Tbk. 595 595 0 0.00 140 175,800 104,474,000 1 443 MMLP Mega Manunggal Property Tbk. 194 188 -6 -3.09 80 573,400 108,186,500 2 444 MNCN Media Nusantara Citra Tbk. 915 915 0 0.00 6,914 73,986,500 68,050,139,000 1 445 MOLI Madusari Murni Indah Tbk. 1,000 1,000 0 0.00 0 0 0 2 446 MPMX Mitra Pinasthika Mustika Tbk. 494 496 2 0.40 590 2,351,400 1,152,338,000 1 447 MPOW Megapower Makmur Tbk. 55 54 -1 -1.82 19 28,000 1,528,600 2 448 MPPA Matahari Putra Prima Tbk. 115 113 -2 -1.74 151 1,247,800 141,121,600 1 449 MPRO Maha Properti Indonesia Tbk. 870 870 0 0.00 0 0 0 2 450 MRAT Mustika Ratu Tbk. 135 135 0 0.00 20 56,500 7,671,500 1 451 MREI Maskapai Reasuransi Indonesia Tbk. 5,800 5,800 0 0.00 0 0 0 2 452 MSIN MNC Studios International Tbk. 294 274 -20 -6.80 260 1,061,300 291,098,800 1 453 MSKY MNC Sky Vision Tbk. 1,000 1,000 0 0.00 0 0 0 1 454 MTDL Metrodata Electronics Tbk. 1,415 1,410 -5 -0.35 933 2,912,500 4,123,599,000 1 455 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 0 0 0 2 456 MTLA Metropolitan Land Tbk. 390 364 -26 -6.67 7 2,000 732,800 1 457 MTPS Meta Epsi Tbk. 141 135 -6 -4.26 11 8,300 1,135,000 2 458 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 459 MTSM Metro Realty Tbk. 220 218 -2 -0.91 16 11,800 2,517,000 2 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 51 50 -1 -1.96 12 12,300 615,100 2 461 MYOH Samindo Resources Tbk. 1,035 1,035 0 0.00 28 77,700 80,291,500 1 462 MYOR Mayora Indah Tbk. 2,260 2,250 -10 -0.44 1,626 5,591,000 12,568,604,000 1 463 MYRX Hanson International Tbk. 50 50 0 0.00 0 0 0 2 464 MYRXP Saham Seri B Hanson International Tbk. 50 50 0 0.00 0 0 0 2 465 MYTX Asia Pacific Investama Tbk. 53 52 -1 -1.89 5 68,000 3,400,200 1 466 NASA Ayana Land International Tbk. 151 147 -4 -2.65 22 38,100 5,499,700 2 467 NATO Nusantara Properti Internasional Tbk. 314 298 -16 -5.10 1,152 3,644,800 1,091,322,600 2 468 NELY Pelayaran Nelly Dwi Putri Tbk. 135 131 -4 -2.96 20 32,800 4,310,900 2 469 NFCX NFC Indonesia Tbk. 1,710 1,710 0 0.00 25 39,200 69,850,000 2 470 NICK Charnic Capital Tbk. 348 348 0 0.00 0 0 0 2 471 NIKL Pelat Timah Nusantara Tbk. 500 496 -4 -0.80 433 1,601,200 793,607,900 1 472 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 473 NIRO City Retail Developments Tbk. 141 140 -1 -0.71 4 33,400 4,676,000 2 474 NISP Bank OCBC NISP Tbk. 730 740 10 1.37 23 372,600 277,550,000 1 475 NOBU Bank Nationalnobu Tbk. 780 780 0 0.00 0 0 0 1 476 NRCA Nusa Raya Cipta Tbk. 348 350 2 0.57 43 295,500 102,871,000 1 477 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 478 NZIA Nusantara Almazia Tbk. 186 214 28 15.05 25 52,200 10,654,500 1 479 OASA Protech Mitra Perkasa Tbk. 388 388 0 0.00 0 0 0 2 480 OCAP Onix Capital Tbk. 196 196 0 0.00 0 0 0 2 481 OKAS Ancora Indonesia Resources Tbk. 83 82 -1 -1.20 92 1,048,000 85,910,600 2 482 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 483 OPMS Optima Prima Metal Sinergi Tbk. 115 115 0 0.00 74 591,700 68,006,000 2 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 1 1,000 50,000 1 485 PALM Provident Agro Tbk. 191 200 9 4.71 7 5,000 999,600 2 486 PAMG Bima Sakti Pertiwi Tbk. 86 84 -2 -2.33 704 4,543,000 383,280,700 1 487 PANI Pratama Abadi Nusa Industri Tbk. 64 64 0 0.00 41 37,700 2,360,300 2 488 PANR Panorama Sentrawisata Tbk. 91 89 -2 -2.20 272 1,238,200 110,554,700 1 489 PANS Panin Sekuritas Tbk. 1,105 1,110 5 0.45 1,452 5,150,900 5,714,911,500 1 490 PBID Panca Budi Idaman Tbk. 855 860 5 0.58 26 13,900 11,975,500 1 491 PBRX Pan Brothers Tbk. 280 280 0 0.00 23 590,400 166,724,600 1 492 PBSA Paramita Bangun Sarana Tbk. 655 655 0 0.00 1 100 65,500 1 493 PCAR Prima Cakrawala Abadi Tbk. 214 214 0 0.00 0 0 0 2 494 PDES Destinasi Tirta Nusantara Tbk 470 490 20 4.26 1 100 49,000 2 495 PEGE Panca Global Kapital Tbk. 102 110 8 7.84 6 5,200 568,800 2 496 PEHA Phapros Tbk. 1,320 1,230 -90 -6.82 99 201,500 248,831,000 1 497 PGAS Perusahaan Gas Negara Tbk. 1,110 1,135 25 2.25 4,497 72,598,300 81,854,408,500 1 498 PGJO Tourindo Guide Indonesia Tbk. 77 72 -5 -6.49 9 21,200 1,661,600 3 499 PGLI Pembangunan Graha Lestari Indah Tbk. 230 228 -2 -0.87 4 1,100 244,800 2 500 PICO Pelangi Indah Canindo Tbk 193 228 35 18.13 1,410 5,474,400 1,256,991,900 2 501 PJAA Pembangunan Jaya Ancol Tbk. 530 530 0 0.00 48 140,400 74,570,000 1 502 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 14 114,500 5,725,000 2 503 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 504 PLIN Plaza Indonesia Realty Tbk. 2,460 2,520 60 2.44 17 9,200 24,254,000 1 505 PMJS Putra Mandiri Jembar Tbk. 125 125 0 0.00 8 14,200 1,795,200 2 506 PNBN Bank Pan Indonesia Tbk 785 790 5 0.64 407 1,894,000 1,492,251,500 1 507 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 12 14,100 705,000 1 508 PNIN Paninvest Tbk. 750 745 -5 -0.67 38 287,400 215,376,500 1 509 PNLF Panin Financial Tbk. 182 183 1 0.55 513 6,330,000 1,154,784,200 1 510 PNSE Pudjiadi & Sons Tbk. 515 515 0 0.00 0 0 0 2 511 POLA Pool Advista Finance Tbk. 56 56 0 0.00 12 6,500 368,400 2 512 POLI Pollux Investasi Internasional Tbk. 1,190 1,170 -20 -1.68 27 13,900 15,504,000 2 513 POLL Pollux Properti Indonesia Tbk. 5,825 5,450 -375 -6.44 195 58,300 321,957,500 1 514 POLU Golden Flower Tbk. 910 850 -60 -6.59 2 300 267,000 2 515 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 3 12,500 625,000 2 516 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 517 PORT Nusantara Pelabuhan Handal Tbk. 540 540 0 0.00 1 100 54,000 2 518 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 0 0 0 2 519 POWR Cikarang Listrindo Tbk. 590 605 15 2.54 848 12,384,200 7,533,142,000 2 520 PPRE PP Presisi Tbk. 200 199 -1 -0.50 1,444 10,551,500 2,114,863,200 1 521 PPRO PP Properti Tbk. 50 50 0 0.00 180 3,285,200 164,260,000 1 522 PRAS Prima Alloy Steel Universal Tbk. 136 127 -9 -6.62 15 23,900 3,044,400 1 523 PRDA Prodia Widyahusada Tbk. 3,140 3,260 120 3.82 21 29,000 92,216,000 1 524 PRIM Royal Prima Tbk. 300 320 20 6.67 2 300 97,000 2 525 PSAB J Resources Asia Pasifik Tbk. 179 178 -1 -0.56 458 6,586,400 1,175,887,300 2 526 PSDN Prasidha Aneka Niaga Tbk 127 119 -8 -6.30 10 10,500 1,250,800 2 527 PSGO Palma Serasih Tbk. 99 104 5 5.05 23 37,900 3,842,600 2 528 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 0 0 0 2 529 PSSI Pelita Samudera Shipping Tbk. 167 165 -2 -1.20 14 4,100 677,900 1 530 PTBA Bukit Asam Tbk. 2,050 2,070 20 0.98 6,023 33,927,100 69,578,029,000 1 531 PTIS Indo Straits Tbk. 180 180 0 0.00 0 0 0 1 532 PTPP PP (Persero) Tbk. 955 1,020 65 6.81 8,022 109,021,500 107,809,767,000 1 533 PTPW Pratama Widya Tbk. 1,065 1,075 10 0.94 321 1,873,500 2,002,552,500 2 534 PTRO Petrosea Tbk. 1,355 1,355 0 0.00 157 373,000 509,427,000 1 535 PTSN Sat Nusapersada Tbk 189 190 1 0.53 210 1,641,100 310,755,000 1 536 PTSP Pioneerindo Gourmet International Tbk. 3,490 3,250 -240 -6.88 2 400 1,300,000 2 537 PUDP Pudjiadi Prestige Tbk. 248 240 -8 -3.23 1 100 24,000 1 538 PURA Putra Rajawali Kencana Tbk. 92 98 6 6.52 25,823 98,932,600 9,353,042,600 2 539 PURE Trinitan Metals and Minerals Tbk. 111 113 2 1.80 1,239 11,617,100 1,327,029,600 1 540 PWON Pakuwon Jati Tbk. 418 414 -4 -0.96 5,600 78,821,600 32,801,570,000 1 541 PYFA Pyridam Farma Tbk 645 615 -30 -4.65 54 53,200 33,036,500 2 542 PZZA Sarimelati Kencana Tbk. 695 715 20 2.88 3,724 24,740,800 17,840,932,500 1 543 RAJA Rukun Raharja Tbk. 111 112 1 0.90 278 4,280,100 475,538,300 1 544 RALS Ramayana Lestari Sentosa Tbk. 585 590 5 0.85 903 7,800,200 4,579,901,500 1 545 RANC Supra Boga Lestari Tbk. 408 418 10 2.45 171 532,700 221,855,200 1 546 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 0 0 0 1 547 RDTX Roda Vivatex Tbk 4,950 4,950 0 0.00 1 100 495,000 1 548 REAL Repower Asia Indonesia Tbk. 53 57 4 7.55 2,184 84,001,700 4,601,646,400 2 549 RELI Reliance Sekuritas Indonesia Tbk. 312 312 0 0.00 1 100 31,200 1 550 RICY Ricky Putra Globalindo Tbk 96 95 -1 -1.04 2 1,200 114,000 1 551 RIGS Rig Tenders Indonesia Tbk. 212 206 -6 -2.83 3 700 144,400 2 552 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 553 RISE Jaya Sukses Makmur Sentosa Tbk. 470 470 0 0.00 141 394,800 184,850,800 2 554 RMBA Bentoel Internasional Investama Tbk. 232 238 6 2.59 8 10,100 2,404,200 1 555 RODA Pikko Land Development Tbk. 50 50 0 0.00 4 10,500 525,400 2 556 RONY Aesler Grup Internasional Tbk. 179 184 5 2.79 4 600 109,800 2 557 ROTI Nippon Indosari Corpindo Tbk. 1,195 1,195 0 0.00 36 236,100 281,941,500 1 558 RUIS Radiant Utama Interinsco Tbk. 170 170 0 0.00 5 12,000 2,030,000 2 559 SAFE Steady Safe Tbk 181 182 1 0.55 39 279,300 50,731,600 2 560 SAME Sarana Meditama Metropolitan Tbk. 80 78 -2 -2.50 1,498 22,524,200 1,838,305,300 2 561 SAMF Saraswanti Anugerah Makmur Tbk. 386 386 0 0.00 84 88,600 33,961,400 1 562 SAPX Satria Antaran Prima Tbk. 1,850 1,850 0 0.00 2 300 555,000 2 563 SATU Kota Satu Properti Tbk. 50 50 0 0.00 0 0 0 2 564 SBAT Sejahtera Bintang Abadi Textile Tbk. 108 105 -3 -2.78 1,897 17,748,100 1,843,787,700 2 565 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,300 9,300 0 0.00 10 6,200 57,507,500 1 566 SCMA Surya Citra Media Tbk. 1,195 1,250 55 4.60 3,134 100,837,100 125,777,853,000 1 567 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 568 SDMU Sidomulyo Selaras Tbk. 50 50 0 0.00 3 3,600 180,000 2 569 SDPC Millennium Pharmacon International Tbk. 107 114 7 6.54 467 3,717,900 417,863,300 1 570 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 760 760 0 0.00 4 4,100 3,133,000 1 571 SFAN Surya Fajar Capital Tbk. 995 995 0 0.00 0 0 0 2 572 SGRO Sampoerna Agro Tbk. 2,100 2,000 -100 -4.76 89 568,300 1,141,402,000 1 573 SHID Hotel Sahid Jaya International Tbk. 3,650 3,650 0 0.00 0 0 0 2 574 SHIP Sillo Maritime Perdana Tbk. 600 600 0 0.00 187 561,100 329,790,500 2 575 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,225 1,230 5 0.41 1,060 4,494,800 5,543,281,500 1 576 SILO Siloam International Hospitals Tbk. 5,200 5,175 -25 -0.48 89 28,400 146,315,000 1 577 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 578 SIMP Salim Ivomas Pratama Tbk. 256 274 18 7.03 2,210 23,171,100 6,290,223,000 1 579 SINI Singaraja Putra Tbk. 540 540 0 0.00 15 17,500 9,274,000 2 580 SIPD Sierad Produce Tbk. 1,100 1,100 0 0.00 2 200 220,000 2 581 SKBM Sekar Bumi Tbk. 298 300 2 0.67 1 100 30,000 2 582 SKLT Sekar Laut Tbk. 1,610 1,610 0 0.00 0 0 0 2 583 SKRN Superkrane Mitra Utama Tbk. 560 550 -10 -1.79 34 111,000 62,623,000 2 584 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 585 SLIS Gaya Abadi Sempurna Tbk. 5,075 5,225 150 2.96 78 294,900 1,526,282,500 2 586 SMAR Smart Tbk. 3,000 2,980 -20 -0.67 11 3,100 9,259,000 2 587 SMBR Semen Baturaja (Persero) Tbk. 314 312 -2 -0.64 719 6,401,500 2,003,113,800 1 588 SMCB Solusi Bangun Indonesia Tbk. 1,070 1,030 -40 -3.74 183 280,200 287,291,000 1 589 SMDM Suryamas Dutamakmur Tbk. 100 94 -6 -6.00 2 200 18,700 2 590 SMDR Samudera Indonesia Tbk. 218 224 6 2.75 372 2,397,900 533,794,400 1 591 SMGR Semen Indonesia (Persero) Tbk. 9,775 9,950 175 1.79 1,542 3,231,500 31,832,522,500 1 592 SMKL Satyamitra Kemas Lestari Tbk. 177 173 -4 -2.26 15 7,900 1,370,600 1 593 SMMA Sinarmas Multiartha Tbk. 16,475 15,325 -1,150 -6.98 28 4,400 68,040,000 1 594 SMMT Golden Eagle Energy Tbk. 73 72 -1 -1.37 24 43,000 3,072,900 2 595 SMRA Summarecon Agung Tbk. 615 610 -5 -0.81 1,971 34,644,500 21,098,135,000 1 596 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 597 SMSM Selamat Sempurna Tbk. 1,045 1,065 20 1.91 1,496 4,914,400 5,252,446,000 1 598 SOCI Soechi Lines Tbk. 123 122 -1 -0.81 292 5,356,200 651,600,500 1 599 SONA Sona Topas Tourism Industry Tbk. 6,000 6,000 0 0.00 0 0 0 1 600 SOSS Shield On Service Tbk. 406 426 20 4.93 1 100 42,600 2 601 SOTS Satria Mega Kencana Tbk. 194 204 10 5.15 1 100 20,400 2 602 SPMA Suparma Tbk. 262 246 -16 -6.11 42 260,300 63,951,000 1 603 SPTO Surya Pertiwi Tbk. 494 496 2 0.40 26 210,800 105,391,400 2 604 SQMI Wilton Makmur Indonesia Tbk. 185 185 0 0.00 140 1,365,400 252,434,800 2 605 SRAJ Sejahteraraya Anugrahjaya Tbk. 132 134 2 1.52 5 100,200 12,626,000 1 606 SRIL Sri Rejeki Isman Tbk. 195 200 5 2.56 2,820 44,132,900 8,767,519,900 1 607 SRSN Indo Acidatama Tbk 56 57 1 1.79 139 1,830,600 102,318,900 1 608 SRTG Saratoga Investama Sedaya Tbk. 2,710 2,710 0 0.00 51 73,200 198,763,000 2 609 SSIA Surya Semesta Internusa Tbk. 394 392 -2 -0.51 1,329 23,461,500 9,175,659,600 1 610 SSMS Sawit Sumbermas Sarana Tbk. 790 795 5 0.63 161 2,086,800 1,656,455,500 1 611 SSTM Sunson Textile Manufacture Tbk 675 675 0 0.00 0 0 0 2 612 STAR Buana Artha Anugerah Tbk. 138 140 2 1.45 9 23,400 3,239,000 1 613 STTP Siantar Top Tbk. 8,250 9,000 750 9.09 1 100 900,000 2 614 SUGI Sugih Energy Tbk. 50 50 0 0.00 0 0 0 2 615 SULI SLJ Global Tbk. 50 50 0 0.00 1 1,400 70,000 1 616 SUPR Solusi Tunas Pratama Tbk. 4,850 4,850 0 0.00 0 0 0 2 617 SURE Super Energy Tbk. 2,920 2,900 -20 -0.68 2 900 2,612,000 2 618 SWAT Sriwahana Adityakarta Tbk. 97 100 3 3.09 61 287,000 28,730,900 2 619 TALF Tunas Alfin Tbk. 264 268 4 1.52 1 100 26,800 2 620 TAMA Lancartama Sejati Tbk. 151 155 4 2.65 4 7,100 1,092,100 2 621 TAMU Pelayaran Tamarin Samudra Tbk. 63 64 1 1.59 235 3,565,400 225,351,700 2 622 TARA Sitara Propertindo Tbk. 198 198 0 0.00 0 0 0 1 623 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 0 0 0 1 624 TBIG Tower Bersama Infrastructure Tbk. 1,125 1,120 -5 -0.44 2,146 36,422,300 40,969,702,000 1 625 TBLA Tunas Baru Lampung Tbk. 560 575 15 2.68 326 2,394,600 1,374,790,000 1 626 TBMS Tembaga Mulia Semanan Tbk. 660 660 0 0.00 0 0 0 2 627 TCID Mandom Indonesia Tbk. 7,500 7,500 0 0.00 3 300 2,250,000 1 628 TCPI Transcoal Pacific Tbk. 4,150 4,150 0 0.00 10,264 10,272,900 43,038,697,000 2 629 TDPM Tridomain Performance Materials Tbk. 91 93 2 2.20 298 4,871,500 452,545,800 1 630 TEBE Dana Brata Luhur Tbk. 1,565 1,565 0 0.00 0 0 0 2 631 TECH Indosterling Technomedia Tbk. 140 131 -9 -6.43 463 2,763,600 367,154,000 2 632 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 633 TFAS Telefast Indonesia Tbk. 158 173 15 9.49 7 128,300 20,314,400 2 634 TFCO Tifico Fiber Indonesia Tbk. 356 358 2 0.56 2 200 70,800 2 635 TGKA Tigaraksa Satria Tbk. 6,400 6,400 0 0.00 3 800 5,170,000 2 636 TGRA Terregra Asia Energy Tbk. 67 67 0 0.00 438 4,432,500 298,061,400 1 637 TIFA Tifa Finance Tbk. 232 244 12 5.17 37 448,900 107,333,800 2 638 TINS Timah Tbk. 610 640 30 4.92 4,492 61,348,200 38,848,105,000 1 639 TIRA Tira Austenite Tbk 268 268 0 0.00 1 100 26,800 2 640 TIRT Tirta Mahakam Resources Tbk 51 53 2 3.92 1 100 5,300 1 641 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,250 6,200 -50 -0.80 7,947 20,407,900 128,823,977,500 1 642 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,120 3,050 -70 -2.24 30,527 248,572,600 766,950,510,000 1 643 TMAS Temas Tbk. 125 121 -4 -3.20 103 583,700 70,487,700 1 644 TMPO Tempo Intimedia Tbk. 145 137 -8 -5.52 4 20,100 2,753,600 2 645 TNCA Trimuda Nuansa Citra Tbk. 210 196 -14 -6.67 4 1,300 254,800 2 646 TOBA Toba Bara Sejahtra Tbk. 350 348 -2 -0.57 1 9,500 3,306,000 1 647 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 3 5,800 290,000 1 648 TOTL Total Bangun Persada Tbk. 340 334 -6 -1.76 588 4,388,100 1,477,706,400 1 649 TOTO Surya Toto Indonesia Tbk. 220 224 4 1.82 22 5,400 1,204,400 2 650 TOWR Sarana Menara Nusantara Tbk. 1,090 1,110 20 1.83 38,404 229,391,600 251,119,680,500 1 651 TPIA Chandra Asri Petrochemical Tbk. 6,875 6,725 -150 -2.18 1,381 4,855,900 33,216,427,500 2 652 TPMA Trans Power Marine Tbk. 290 298 8 2.76 39 49,600 14,961,000 2 653 TRAM Trada Alam Minera Tbk. 50 50 0 0.00 0 0 0 1 654 TRIL Triwira Insanlestari Tbk. 50 50 0 0.00 0 0 0 2 655 TRIM Trimegah Sekuritas Indonesia Tbk. 114 115 1 0.88 1 1,700 195,500 1 656 TRIN Perintis Triniti Properti Tbk. 268 268 0 0.00 616 13,637,800 3,624,770,600 2 657 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 658 TRIS Trisula International Tbk. 206 224 18 8.74 20 68,100 14,902,600 2 659 TRST Trias Sentosa Tbk. 386 386 0 0.00 0 0 0 1 660 TRUK Guna Timur Raya Tbk. 114 112 -2 -1.75 62 500,400 56,228,100 2 661 TRUS Trust Finance Indonesia Tbk 348 348 0 0.00 2 600 208,800 2 662 TSPC Tempo Scan Pacific Tbk. 1,380 1,450 70 5.07 225 457,400 659,375,000 1 663 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,680 2,750 70 2.61 41 59,700 163,461,000 2 664 TURI Tunas Ridean Tbk. 1,480 1,460 -20 -1.35 5 71,000 102,960,000 1 665 UANG Pakuan Tbk. 125 168 43 34.40 4 15,200 2,553,600 2 666 UCID Uni-Charm Indonesia Tbk. 1,450 1,450 0 0.00 200 302,700 437,552,000 1 667 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,640 1,640 0 0.00 223 777,100 1,274,001,000 1 668 UNIC Unggul Indah Cahaya Tbk. 3,500 3,500 0 0.00 1 100 350,000 1 669 UNIT Nusantara Inti Corpora Tbk 145 145 0 0.00 1 100 14,500 2 670 UNSP Bakrie Sumatera Plantations Tbk. 59 58 -1 -1.69 34 244,200 14,928,500 1 671 UNTR United Tractors Tbk. 17,150 17,225 75 0.44 1,954 1,801,900 30,983,635,000 1 672 UNVR Unilever Indonesia Tbk. 7,900 7,900 0 0.00 4,817 17,782,600 140,782,852,500 1 673 URBN Urban Jakarta Propertindo Tbk. 1,605 1,600 -5 -0.31 12 156,800 251,642,000 2 674 VICO Victoria Investama Tbk. 84 82 -2 -2.38 25 146,700 12,034,300 1 675 VINS Victoria Insurance Tbk. 114 108 -6 -5.26 92 507,000 54,679,500 2 676 VIVA Visi Media Asia Tbk. 50 50 0 0.00 4 8,500 425,000 1 677 VOKS Voksel Electric Tbk. 191 191 0 0.00 20 53,100 10,158,100 1 678 VRNA Verena Multi Finance Tbk. 102 131 29 28.43 50 36,200 4,051,000 2 679 WAPO Wahana Pronatural Tbk. 61 61 0 0.00 0 0 0 2 680 WEGE Wijaya Karya Bangunan Gedung Tbk. 195 196 1 0.51 1,168 21,051,100 4,132,553,300 1 681 WEHA WEHA Transportasi Indonesia Tbk. 88 85 -3 -3.41 426 1,552,100 131,167,900 1 682 WICO Wicaksana Overseas International Tbk. 580 580 0 0.00 0 0 0 2 683 WIIM Wismilak Inti Makmur Tbk. 180 183 3 1.67 666 3,023,900 552,306,100 1 684 WIKA Wijaya Karya (Persero) Tbk. 1,205 1,200 -5 -0.41 4,474 59,153,100 71,024,617,000 1 685 WINS Wintermar Offshore Marine Tbk. 91 92 1 1.10 12 1,659,200 153,613,700 1 686 WOMF Wahana Ottomitra Multiartha Tbk. 199 204 5 2.51 23 7,900 1,616,700 1 687 WOOD Integra Indocabinet Tbk. 394 394 0 0.00 2,112 27,394,600 10,906,651,200 1 688 WOWS Ginting Jaya Energi Tbk. 50 51 1 2.00 177 3,780,900 191,418,200 2 689 WSBP Waskita Beton Precast Tbk. 199 202 3 1.51 1,442 48,250,100 9,737,100,800 1 690 WSKT Waskita Karya (Persero) Tbk. 710 720 10 1.41 1,962 26,518,400 19,019,891,500 1 691 WTON Wijaya Karya Beton Tbk. 282 286 4 1.42 692 5,546,500 1,587,254,800 1 692 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 4 11,200 560,000 2 693 YPAS Yanaprima Hastapersada Tbk 402 402 0 0.00 3 1,000 402,000 2 694 YULE Yulie Sekuritas Indonesia Tbk. 158 159 1 0.63 1 100 15,900 2 695 ZBRA Zebra Nusantara Tbk 50 51 1 2.00 4 500 25,200 2 696 ZINC Kapuas Prima Coal Tbk. 140 138 -2 -1.43 1,682 114,591,100 15,924,877,900 2 697 ZONE Mega Perintis Tbk. 418 420 2 0.48 28 139,500 58,434,200 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------