STOCK QUOTATION ------------------- DATE : Tuesday, 07 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. 8,600 8,700 100 1.16 1,144 1,707,800 14,886,652,500 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 58 555,100 27,844,400 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. 1,485 1,540 55 3.70 4,666 17,824,700 27,106,199,500 1 6 ACST Acset Indonusa Tbk. 270 264 -6 -2.22 83 271,600 72,511,000 1 7 ADES Akasha Wira International Tbk. 850 845 -5 -0.59 33 66,000 56,306,500 2 8 ADHI Adhi Karya (Persero) Tbk. 640 625 -15 -2.34 1,513 17,727,200 11,224,201,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,200 7,150 -50 -0.69 103 37,300 265,705,000 1 10 ADMG Polychem Indonesia Tbk 106 104 -2 -1.89 76 722,900 75,968,700 1 11 ADRO Adaro Energy Tbk. 1,065 1,050 -15 -1.41 9,779 94,523,900 101,112,451,500 1 12 AGAR Asia Sejahtera Mina Tbk. 480 480 0 0.00 0 0 0 2 13 AGII Aneka Gas Industri Tbk. 590 585 -5 -0.85 56 53,300 31,378,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 151 151 0 0.00 11,255 247,830,800 38,893,234,000 1 15 AGRS Bank IBK Indonesia Tbk. 107 102 -5 -4.67 120 116,200 11,707,800 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 50 51 1 2.00 1 100 5,100 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 1 100 29,600 2 21 AKRA AKR Corporindo Tbk. 2,500 2,490 -10 -0.40 2,396 15,605,600 39,346,648,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 414 386 -28 -6.76 19 41,300 15,985,000 2 23 ALDO Alkindo Naratama Tbk. 380 400 20 5.26 8 2,300 887,800 2 24 ALKA Alakasa Industrindo Tbk 400 430 30 7.50 4 900 346,200 2 25 ALMI Alumindo Light Metal Industry Tbk. 216 212 -4 -1.85 16 656,500 139,168,600 2 26 ALTO Tri Banyan Tirta Tbk. 382 380 -2 -0.52 1 1,000 380,000 1 27 AMAG Asuransi Multi Artha Guna Tbk. 274 290 16 5.84 3 2,000 553,200 2 28 AMAN Makmur Berkah Amanda Tbk. 196 196 0 0.00 17 249,100 48,813,600 1 29 AMAR Bank Amar Indonesia Tbk. 480 448 -32 -6.67 943 2,148,300 1,132,077,400 2 30 AMFG Asahimas Flat Glass Tbk. 2,660 2,510 -150 -5.64 119 224,700 557,914,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 296 280 -16 -5.41 7 3,400 971,200 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,000 2,000 0 0.00 2 700 1,385,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 795 790 -5 -0.63 163 1,326,300 1,042,079,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 24 48,300 2,415,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 496 605 109 21.98 18 15,400 9,306,500 1 36 ANTM Aneka Tambang Tbk. 640 650 10 1.56 14,280 234,409,300 153,252,400,000 1 37 APEX Apexindo Pratama Duta Tbk. 183 180 -3 -1.64 15 30,400 5,492,900 2 38 APIC Pacific Strategic Financial Tbk. 820 825 5 0.61 1,607 12,648,800 10,326,099,500 2 39 APII Arita Prima Indonesia Tbk. 210 236 26 12.38 22 361,500 87,042,800 2 40 APLI Asiaplast Industries Tbk. 100 100 0 0.00 7 3,200 319,400 1 41 APLN Agung Podomoro Land Tbk. 112 111 -1 -0.89 638 7,880,600 880,950,900 1 42 ARGO Argo Pantes Tbk 820 1,025 205 25.00 6 1,000 872,500 2 43 ARII Atlas Resources Tbk. 540 535 -5 -0.93 7 10,500 5,611,500 2 44 ARKA Arkha Jayanti Persada Tbk. 400 374 -26 -6.50 13 18,600 7,110,400 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 370 370 0 0.00 295 1,448,700 535,786,400 1 47 ARTA Arthavest Tbk 334 318 -16 -4.79 25 18,800 5,947,200 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 1,023 1,658,800 4,782,795,000 2 50 ASBI Asuransi Bintang Tbk. 296 284 -12 -4.05 2 200 56,200 2 51 ASDM Asuransi Dayin Mitra Tbk. 930 920 -10 -1.08 5 1,300 1,196,000 1 52 ASGR Astra Graphia Tbk. 670 665 -5 -0.75 68 193,600 129,642,000 1 53 ASII Astra International Tbk. 4,840 4,830 -10 -0.21 7,058 46,178,600 223,112,505,000 1 54 ASJT Asuransi Jasa Tania Tbk. 123 123 0 0.00 4 11,100 1,365,300 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,215 1,215 0 0.00 43 61,900 75,287,500 1 56 ASPI Andalan Sakti Primaindo Tbk. 326 322 -4 -1.23 1,699 15,770,300 5,129,955,600 2 57 ASRI Alam Sutera Realty Tbk. 129 128 -1 -0.78 1,055 22,591,400 2,905,351,900 1 58 ASRM Asuransi Ramayana Tbk. 1,995 1,995 0 0.00 2 5,100 10,174,500 2 59 ASSA Adi Sarana Armada Tbk. 422 434 12 2.84 929 10,754,100 4,618,754,000 1 60 ATIC Anabatic Technologies Tbk. 870 810 -60 -6.90 1 100 81,000 1 61 AUTO Astra Otoparts Tbk. 890 890 0 0.00 135 423,200 377,636,000 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 5 101,200 5,060,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 5 600 30,000 2 64 BACA Bank Capital Indonesia Tbk. 384 382 -2 -0.52 22 50,900 19,301,800 2 65 BAJA Saranacentral Bajatama Tbk. 58 59 1 1.72 21 127,100 7,495,300 2 66 BALI Bali Towerindo Sentra Tbk. 835 890 55 6.59 5 3,500 2,954,500 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 0 0 0 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 5 3,400 170,000 2 69 BATA Sepatu Bata Tbk. 545 550 5 0.92 4 800 440,000 1 70 BAYU Bayu Buana Tbk 1,010 960 -50 -4.95 13 5,700 5,543,000 2 71 BBCA Bank Central Asia Tbk. 29,675 29,950 275 0.93 9,814 14,833,600 443,921,772,500 1 72 BBHI Bank Harda Internasional Tbk. 182 170 -12 -6.59 315 1,639,500 296,076,100 2 73 BBKP Bank Bukopin Tbk. 183 183 0 0.00 1,013 23,804,100 4,347,564,700 1 74 BBLD Buana Finance Tbk. 382 378 -4 -1.05 4 4,100 1,550,600 2 75 BBMD Bank Mestika Dharma Tbk. 1,570 1,590 20 1.27 12 3,600 5,685,500 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,610 4,600 -10 -0.22 6,981 41,042,200 188,946,519,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,040 3,030 -10 -0.33 20,349 207,371,700 631,326,601,000 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. 149 148 -1 -0.67 1,430 7,544,400 1,116,224,800 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,240 1,225 -15 -1.21 3,927 46,201,700 57,092,379,500 1 81 BBYB Bank Yudha Bhakti Tbk. 284 290 6 2.11 56 772,800 225,636,200 1 82 BCAP MNC Kapital Indonesia Tbk. 157 157 0 0.00 23,068 11,553,600 1,823,059,500 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 5 4,200 210,000 2 85 BDMN Bank Danamon Indonesia Tbk. 2,800 2,810 10 0.36 374 790,500 2,213,392,000 1 86 BEEF Estika Tata Tiara Tbk. 224 220 -4 -1.79 289 1,530,400 338,310,000 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 16 12,700 635,000 2 88 BELL Trisula Textile Industries Tbk. 690 700 10 1.45 188 620,700 429,241,000 2 89 BESS Batulicin Nusantara Maritim Tbk. 246 244 -2 -0.81 71 177,100 43,509,200 2 90 BEST Bekasi Fajar Industrial Estate Tbk. 120 119 -1 -0.83 785 17,602,600 2,093,514,600 1 91 BFIN BFI Finance Indonesia Tbk. 286 282 -4 -1.40 1,078 35,908,400 10,216,676,800 1 92 BGTG Bank Ganesha Tbk. 53 57 4 7.55 1,291 27,292,200 1,598,967,300 2 93 BHAT Bhakti Multi Artha Tbk. 446 442 -4 -0.90 1,787 89,786,500 39,988,494,200 2 94 BHIT MNC Investama Tbk. 50 50 0 0.00 8 79,200 3,960,000 1 95 BIKA Binakarya Jaya Abadi Tbk. 167 173 6 3.59 18 3,100 563,400 2 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 1 100 5,000 2 97 BINA Bank Ina Perdana Tbk. 925 940 15 1.62 24 171,200 159,147,000 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 1 100 5,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. 57 57 0 0.00 17 114,600 6,533,000 2 100 BIRD Blue Bird Tbk. 1,095 1,090 -5 -0.46 146 346,700 378,205,500 1 101 BISI BISI International Tbk. 820 815 -5 -0.61 46 192,900 157,197,500 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 820 875 55 6.71 6,572 74,152,500 63,727,427,500 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 525 545 20 3.81 2,678 36,851,600 19,909,895,500 1 104 BKDP Bukit Darmo Property Tbk 51 52 1 1.96 8 27,400 1,408,500 2 105 BKSL Sentul City Tbk. 50 50 0 0.00 26 313,500 15,675,000 1 106 BKSW Bank QNB Indonesia Tbk. 81 76 -5 -6.17 67 345,300 26,472,400 2 107 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 1 100 5,000 1 108 BLTZ Graha Layar Prima Tbk. 3,070 3,070 0 0.00 0 0 0 2 109 BLUE Berkah Prima Perkasa Tbk. 498 498 0 0.00 115 114,100 56,912,000 2 110 BMAS Bank Maspion Indonesia Tbk. 284 280 -4 -1.41 11 5,500 1,551,400 2 111 BMRI Bank Mandiri (Persero) Tbk. 5,075 5,050 -25 -0.49 6,321 40,223,800 204,129,550,000 1 112 BMSR Bintang Mitra Semestaraya Tbk 53 52 -1 -1.89 4 22,100 1,150,800 1 113 BMTR Global Mediacom Tbk. 192 190 -2 -1.04 813 19,715,900 3,783,621,800 1 114 BNBA Bank Bumi Arta Tbk. 290 288 -2 -0.69 22 215,800 61,665,600 1 115 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 4 100,700 5,035,000 2 116 BNGA Bank CIMB Niaga Tbk. 760 745 -15 -1.97 512 2,424,400 1,834,269,000 1 117 BNII Bank Maybank Indonesia Tbk. 163 162 -1 -0.61 42 125,100 20,343,100 1 118 BNLI Bank Permata Tbk. 1,275 1,275 0 0.00 170 5,068,000 6,463,016,500 1 119 BOGA Bintang Oto Global Tbk. 1,360 1,360 0 0.00 2,489 75,252,900 102,496,385,000 2 120 BOLA Bali Bintang Sejahtera Tbk. 165 163 -2 -1.21 63 475,400 74,436,300 2 121 BOLT Garuda Metalindo Tbk. 900 900 0 0.00 0 0 0 2 122 BOSS Borneo Olah Sarana Sukses Tbk. 81 80 -1 -1.23 285 2,511,200 201,390,100 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. 80 77 -3 -3.75 14 10,800 830,700 1 126 BRAM Indo Kordsa Tbk. 5,775 5,775 0 0.00 0 0 0 1 127 BRIS Bank BRIsyariah Tbk. 396 452 56 14.14 70,799 1,318,651,800 588,872,605,600 1 128 BRMS Bumi Resources Minerals Tbk. 50 50 0 0.00 16 104,500 5,225,000 2 129 BRNA Berlina Tbk. 1,000 1,000 0 0.00 0 0 0 2 130 BRPT Barito Pacific Tbk. 1,170 1,160 -10 -0.85 5,453 53,091,400 62,806,074,000 1 131 BSDE Bumi Serpong Damai Tbk. 745 740 -5 -0.67 1,228 10,709,400 7,958,515,500 1 132 BSIM Bank Sinarmas Tbk. 525 525 0 0.00 9 3,600 1,886,000 1 133 BSSR Baramulti Suksessarana Tbk. 1,300 1,300 0 0.00 13 31,200 40,000,000 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 0 0 0 2 136 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. 189 188 -1 -0.53 28 47,800 8,986,900 2 138 BTPN Bank BTPN Tbk. 2,180 2,160 -20 -0.92 32 24,600 53,311,000 1 139 BTPS Bank BTPN Syariah Tbk. 3,140 3,090 -50 -1.59 2,586 6,458,000 20,152,986,000 1 140 BUDI Budi Starch & Sweetener Tbk. 85 86 1 1.18 43 134,400 11,425,900 1 141 BUKK Bukaka Teknik Utama Tbk. 770 745 -25 -3.25 16 9,400 7,031,500 2 142 BULL Buana Lintas Lautan Tbk. 304 304 0 0.00 2,903 90,670,100 27,706,032,000 1 143 BUMI Bumi Resources Tbk. 50 50 0 0.00 94 40,309,700 2,015,485,000 2 144 BUVA Bukit Uluwatu Villa Tbk. 57 58 1 1.75 17 16,500 981,700 2 145 BVIC Bank Victoria International Tbk. 71 68 -3 -4.23 42 203,700 14,041,900 1 146 BWPT Eagle High Plantations Tbk. 95 91 -4 -4.21 1,272 38,114,100 3,558,268,200 1 147 BYAN Bayan Resources Tbk. 13,900 13,900 0 0.00 15 3,400 45,327,500 1 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 0 0.00 42 194,600 9,733,200 2 149 CAMP Campina Ice Cream Industry Tbk. 208 208 0 0.00 75 203,700 41,698,400 1 150 CANI Capitol Nusantara Indonesia Tbk. 185 185 0 0.00 1 500 92,500 2 151 CARE Metro Healthcare Indonesia Tbk. 316 318 2 0.63 3,333 251,985,100 81,092,067,600 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 15 37,700 1,885,000 1 153 CASA Capital Financial Indonesia Tbk. 378 378 0 0.00 19 3,654,600 1,354,752,800 2 154 CASH Cashlez Worldwide Indonesia Tbk. 520 505 -15 -2.88 554 4,632,700 2,374,525,500 3 155 CASS Cardig Aero Services Tbk. 192 190 -2 -1.04 175 621,500 118,265,800 2 156 CBMF Cahaya Bintang Medan Tbk. 202 208 6 2.97 632 5,397,500 1,080,067,600 2 157 CCSI Communication Cable Systems Indonesia Tbk. 248 246 -2 -0.81 105 603,500 147,365,800 2 158 CEKA Wilmar Cahaya Indonesia Tbk. 2,000 1,985 -15 -0.75 51 59,500 118,216,500 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. 88 88 0 0.00 74 2,191,300 193,118,600 2 160 CFIN Clipan Finance Indonesia Tbk. 193 191 -2 -1.04 20 73,400 14,001,200 1 161 CINT Chitose Internasional Tbk. 246 246 0 0.00 6 25,700 6,326,800 2 162 CITA Cita Mineral Investindo Tbk. 1,760 1,760 0 0.00 0 0 0 2 163 CITY Natura City Developments Tbk. 51 51 0 0.00 11 62,200 3,142,200 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. 462 464 2 0.43 447 3,768,300 1,744,668,000 1 167 CLPI Colorpak Indonesia Tbk. 740 735 -5 -0.68 32 28,500 20,728,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,400 1,370 -30 -2.14 27 41,100 58,265,000 1 169 CMPP AirAsia Indonesia Tbk. 184 184 0 0.00 0 0 0 2 170 CNKO Exploitasi Energi Indonesia Tbk. 50 50 0 0.00 1 100 5,000 1 171 CNTB Saham Seri B ( Centex Tbk ) 250 250 0 0.00 0 0 0 2 172 CNTX Century Textile Industry Tbk. 244 234 -10 -4.10 1 100 23,400 2 173 COCO Wahana Interfood Nusantara Tbk. 830 775 -55 -6.63 10 146,300 114,477,500 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,500 6,350 -150 -2.31 5,513 13,143,500 83,475,235,000 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 2 200 10,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 2 4,700 235,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 346 350 4 1.16 3 20,400 7,140,000 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 1 100 5,000 2 180 CSMI Cipta Selera Murni Tbk. 230 216 -14 -6.09 2 200 43,600 2 181 CSRA Cisadane Sawit Raya Tbk. 232 228 -4 -1.72 85 461,500 106,219,400 2 182 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 615 615 0 0.00 2,118 31,941,400 19,656,019,500 1 184 CTTH Citatah Tbk. 50 50 0 0.00 1 2,900 145,000 2 185 DADA Diamond Citra Propertindo Tbk. 106 102 -4 -3.77 1,888 39,834,000 4,202,550,100 2 186 DART Duta Anggada Realty Tbk. 260 258 -2 -0.77 2 400 101,200 1 187 DAYA Duta Intidaya Tbk. 700 700 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. 93 90 -3 -3.23 641 5,589,800 510,543,600 2 189 DEFI Danasupra Erapacific Tbk. 1,805 1,800 -5 -0.28 21 26,800 48,400,000 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 0 0 0 1 191 DFAM Dafam Property Indonesia Tbk. 324 344 20 6.17 21 63,500 20,063,000 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 2 1,100 55,000 1 193 DIGI Arkadia Digital Media Tbk. 1,705 1,705 0 0.00 0 0 0 2 194 DILD Intiland Development Tbk. 187 183 -4 -2.14 223 1,694,100 311,879,500 1 195 DIVA Distribusi Voucher Nusantara Tbk. 1,595 1,560 -35 -2.19 84 246,300 391,060,500 2 196 DKFT Central Omega Resources Tbk. 97 109 12 12.37 2,415 34,043,500 3,680,079,400 2 197 DLTA Delta Djakarta Tbk. 4,930 4,880 -50 -1.01 10 12,800 63,022,000 1 198 DMAS Puradelta Lestari Tbk. 166 165 -1 -0.60 947 20,986,300 3,472,082,500 1 199 DMMX Digital Mediatama Maxima Tbk. 204 200 -4 -1.96 535 6,924,500 1,379,332,200 2 200 DMND Diamond Food Indonesia Tbk. 940 935 -5 -0.53 26 6,700 6,265,000 1 201 DNAR Bank Oke Indonesia Tbk. 300 290 -10 -3.33 21 39,800 11,537,200 1 202 DNET Indoritel Makmur Internasional Tbk. 3,300 3,390 90 2.73 6 73,900 250,521,000 2 203 DOID Delta Dunia Makmur Tbk. 150 156 6 4.00 2,703 60,486,200 9,378,478,800 1 204 DPNS Duta Pertiwi Nusantara Tbk. 242 242 0 0.00 0 0 0 1 205 DPUM Dua Putra Utama Makmur Tbk. 76 77 1 1.32 8 8,200 604,900 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 66 66 0 0.00 66 159,500 10,476,000 1 207 DSNG Dharma Satya Nusantara Tbk. 340 340 0 0.00 70 2,130,700 720,832,600 1 208 DSSA Dian Swastatika Sentosa Tbk 22,400 22,275 -125 -0.56 1 2,900 64,597,500 1 209 DUCK Jaya Bersama Indo Tbk. 486 470 -16 -3.29 779 2,908,300 1,377,192,600 1 210 DUTI Duta Pertiwi Tbk 4,680 4,680 0 0.00 0 0 0 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,190 2,200 10 0.46 78 55,400 121,635,000 1 212 DWGL Dwi Guna Laksana Tbk. 220 234 14 6.36 16 2,400 553,200 2 213 DYAN Dyandra Media International Tbk. 51 50 -1 -1.96 33 805,200 40,270,000 1 214 EAST Eastparc Hotel Tbk. 60 60 0 0.00 56 684,300 41,025,200 2 215 ECII Electronic City Indonesia Tbk. 700 700 0 0.00 1 100 70,000 2 216 EKAD Ekadharma International Tbk. 1,075 1,075 0 0.00 154 179,100 193,080,000 1 217 ELSA Elnusa Tbk. 236 240 4 1.69 9,639 256,879,000 63,081,698,800 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 2 900 45,000 1 219 EMDE Megapolitan Developments Tbk. 202 202 0 0.00 5 10,600 2,140,400 2 220 EMTK Elang Mahkota Teknologi Tbk. 4,900 4,560 -340 -6.94 13 107,600 490,709,000 1 221 ENRG Energi Mega Persada Tbk. 53 52 -1 -1.89 157 5,428,800 282,335,800 2 222 ENVY Envy Technologies Indonesia Tbk. 107 104 -3 -2.80 8,055 194,765,400 20,296,465,500 2 223 EPAC Megalestari Epack Sentosaraya Tbk. 282 268 -14 -4.96 4,160 40,989,700 11,246,966,000 2 224 EPMT Enseval Putera Megatrading Tbk. 1,860 1,860 0 0.00 0 0 0 2 225 ERAA Erajaya Swasembada Tbk. 1,245 1,350 105 8.43 11,114 72,516,900 95,622,536,000 1 226 ERTX Eratex Djaja Tbk. 134 125 -9 -6.72 18 63,300 7,922,000 2 227 ESIP Sinergi Inti Plastindo Tbk. 180 174 -6 -3.33 85 683,000 119,970,300 2 228 ESSA Surya Esa Perkasa Tbk. 161 159 -2 -1.24 138 1,446,000 233,152,700 1 229 ESTA Esta Multi Usaha Tbk. 98 93 -5 -5.10 62 219,900 20,431,700 2 230 ESTI Ever Shine Tex Tbk. 50 50 0 0.00 21 69,800 3,495,500 1 231 ETWA Eterindo Wahanatama Tbk 78 78 0 0.00 2 200 15,600 1 232 EXCL XL Axiata Tbk. 2,950 2,900 -50 -1.69 4,162 15,060,700 43,850,655,000 1 233 FAST Fast Food Indonesia Tbk. 940 935 -5 -0.53 35 101,600 94,961,000 2 234 FASW Fajar Surya Wisesa Tbk. 7,300 7,300 0 0.00 0 0 0 1 235 FILM MD Pictures Tbk. 172 171 -1 -0.58 80 188,300 32,141,900 1 236 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 237 FIRE Alfa Energi Investama Tbk. 106 106 0 0.00 267 1,577,800 168,244,900 2 238 FISH FKS Multi Agro Tbk. 2,850 2,850 0 0.00 0 0 0 2 239 FITT Hotel Fitra International Tbk. 51 51 0 0.00 7 105,400 5,376,100 2 240 FMII Fortune Mate Indonesia Tbk 800 800 0 0.00 0 0 0 2 241 FOOD Sentra Food Indonesia Tbk. 126 119 -7 -5.56 540 5,700,000 683,155,900 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 1,600 80,000 1 244 FPNI Lotte Chemical Titan Tbk. 92 92 0 0.00 21 89,100 8,198,700 2 245 FREN Smartfren Telecom Tbk. 100 98 -2 -2.00 1,959 73,961,600 7,293,554,200 1 246 FUJI Fuji Finance Indonesia Tbk. 108 107 -1 -0.93 8 84,900 9,074,300 2 247 GAMA Gading Development Tbk. 50 50 0 0.00 1 100 5,000 1 248 GDST Gunawan Dianjaya Steel Tbk. 61 60 -1 -1.64 504 5,974,900 372,854,200 2 249 GDYR Goodyear Indonesia Tbk. 1,405 1,405 0 0.00 4 3,500 4,917,500 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. 46,725 46,675 -50 -0.11 3,616 1,181,000 55,218,775,000 1 253 GGRP Gunung Raja Paksi Tbk. 262 268 6 2.29 11 10,400 2,761,600 2 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,950 1,840 -110 -5.64 3 500 913,500 1 255 GIAA Garuda Indonesia (Persero) Tbk. 250 248 -2 -0.80 1,581 13,451,200 3,356,838,000 1 256 GJTL Gajah Tunggal Tbk. 382 380 -2 -0.52 270 1,097,300 420,215,600 1 257 GLOB Global Teleshop Tbk. 197 184 -13 -6.60 8 16,900 3,118,000 2 258 GLVA Galva Technologies Tbk. 326 326 0 0.00 51 229,400 73,962,400 2 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 84 83 -1 -1.19 193 2,250,600 187,332,000 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. 185 195 10 5.41 13 11,400 2,220,600 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 0.00 182 226,400 294,827,000 1 264 GPRA Perdana Gapuraprima Tbk. 51 51 0 0.00 32 603,700 30,596,600 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 83 3 3.75 4 700 56,900 2 268 GWSA Greenwood Sejahtera Tbk. 99 96 -3 -3.03 16 76,600 7,373,000 1 269 GZCO Gozco Plantations Tbk. 50 50 0 0.00 3 6,000 300,000 1 270 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 0 0 0 2 271 HDFA Radana Bhaskara Finance Tbk. 139 139 0 0.00 0 0 0 1 272 HDIT Hensel Davest Indonesia Tbk. 545 515 -30 -5.50 17 20,600 10,678,500 1 273 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 274 HEAL Medikaloka Hermina Tbk. 3,000 2,970 -30 -1.00 217 514,300 1,533,901,000 1 275 HELI Jaya Trishindo Tbk. 264 246 -18 -6.82 14 81,600 20,339,200 2 276 HERO Hero Supermarket Tbk. 875 885 10 1.14 24 13,500 11,915,000 1 277 HEXA Hexindo Adiperkasa Tbk. 3,270 3,250 -20 -0.61 18 6,300 20,409,000 1 278 HITS Humpuss Intermoda Transportasi Tbk. 625 620 -5 -0.80 6 1,800 1,120,500 1 279 HKMU HK Metals Utama Tbk. 81 80 -1 -1.23 739 23,696,300 1,902,760,400 1 280 HMSP H.M. Sampoerna Tbk. 1,670 1,640 -30 -1.80 8,182 45,774,400 75,685,896,000 1 281 HOKI Buyung Poetra Sembada Tbk. 655 675 20 3.05 788 7,915,000 5,218,242,500 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 7 50,800 2,540,000 1 284 HRME Menteng Heritage Realty Tbk. 84 83 -1 -1.19 1,386 79,260,700 6,584,364,900 2 285 HRTA Hartadinata Abadi Tbk. 220 228 8 3.64 256 951,000 214,746,600 1 286 HRUM Harum Energy Tbk. 1,180 1,185 5 0.42 68 163,900 194,207,500 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 1 3,300 990,000 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 9,500 75 0.80 3,758 6,629,600 62,743,707,500 1 291 ICON Island Concepts Indonesia Tbk. 61 60 -1 -1.64 21 29,100 1,737,300 2 292 IDPR Indonesia Pondasi Raya Tbk. 158 156 -2 -1.27 31 58,600 9,151,100 1 293 IFII Indonesia Fibreboard Industry Tbk. 135 137 2 1.48 421 2,172,700 302,920,500 1 294 IFSH Ifishdeco Tbk. 420 400 -20 -4.76 33 10,300 4,224,400 2 295 IGAR Champion Pacific Indonesia Tbk. 266 264 -2 -0.75 47 96,300 25,405,800 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 1 200 10,000 1 298 IKAN Era Mandiri Cemerlang Tbk. 478 468 -10 -2.09 786 4,839,000 2,311,753,200 2 299 IKBI Sumi Indo Kabel Tbk. 236 220 -16 -6.78 39 60,600 13,459,800 2 300 IMAS Indomobil Sukses Internasional Tbk. 635 635 0 0.00 408 2,615,500 1,660,486,000 1 301 IMJS Indomobil Multi Jasa Tbk. 252 246 -6 -2.38 146 1,195,900 294,592,800 1 302 IMPC Impack Pratama Industri Tbk. 1,260 1,260 0 0.00 83 678,900 854,305,500 2 303 INAF Indofarma Tbk. 1,000 995 -5 -0.50 228 647,400 647,184,500 1 304 INAI Indal Aluminium Industry Tbk. 336 340 4 1.19 6 3,200 1,086,000 2 305 INCF Indo Komoditi Korpora Tbk. 50 50 0 0.00 3 300 15,000 2 306 INCI Intanwijaya Internasional Tbk 510 510 0 0.00 15 22,100 10,928,000 1 307 INCO Vale Indonesia Tbk. 3,130 3,150 20 0.64 10,044 47,808,600 151,537,207,000 1 308 INDF Indofood Sukses Makmur Tbk. 6,625 6,575 -50 -0.75 4,198 6,934,800 45,513,972,500 1 309 INDO Royalindo Investa Wijaya Tbk. 109 113 4 3.67 47 730,900 85,236,100 2 310 INDR Indo-Rama Synthetics Tbk. 2,250 2,310 60 2.67 32 216,100 486,280,000 1 311 INDS Indospring Tbk. 2,350 2,310 -40 -1.70 6 1,700 3,837,000 1 312 INDX Tanah Laut Tbk 51 50 -1 -1.96 4 4,000 200,000 2 313 INDY Indika Energy Tbk. 700 715 15 2.14 2,084 23,149,100 16,485,793,500 1 314 INKP Indah Kiat Pulp & Paper Tbk. 6,300 6,675 375 5.95 4,484 9,943,400 65,311,147,500 1 315 INOV Inocycle Technology Group Tbk. 268 260 -8 -2.99 28 50,700 13,389,200 2 316 INPC Bank Artha Graha Internasional Tbk. 50 51 1 2.00 39 314,200 16,045,100 1 317 INPP Indonesian Paradise Property Tbk. 695 700 5 0.72 24 48,600 33,758,500 2 318 INPS Indah Prakasa Sentosa Tbk. 1,760 1,720 -40 -2.27 19 10,100 17,103,500 2 319 INRU Toba Pulp Lestari Tbk. 830 850 20 2.41 4 1,600 1,325,000 2 320 INTA Intraco Penta Tbk. 280 280 0 0.00 0 0 0 2 321 INTD Inter Delta Tbk 154 152 -2 -1.30 3 2,900 440,800 2 322 INTP Indocement Tunggal Prakarsa Tbk. 11,950 11,700 -250 -2.09 2,832 3,854,800 45,462,070,000 1 323 IPCC Indonesia Kendaraan Terminal Tbk. 434 434 0 0.00 403 1,859,500 807,444,400 1 324 IPCM Jasa Armada Indonesia Tbk. 202 200 -2 -0.99 17 119,500 23,923,800 2 325 IPOL Indopoly Swakarsa Industry Tbk. 74 73 -1 -1.35 1,022 1,838,800 136,563,800 1 326 IPTV MNC Vision Networks Tbk. 364 362 -2 -0.55 19,542 23,785,400 8,569,780,800 1 327 IRRA Itama Ranoraya Tbk. 580 585 5 0.86 707 3,869,400 2,238,067,500 2 328 ISAT Indosat Tbk. 2,500 2,560 60 2.40 4,106 11,746,900 29,936,863,000 1 329 ISSP Steel Pipe Industry of Indonesia Tbk. 124 125 1 0.81 106 880,000 109,932,700 1 330 ITIC Indonesian Tobacco Tbk. 1,280 1,235 -45 -3.52 1,740 1,877,100 2,472,520,000 2 331 ITMA Sumber Energi Andalan Tbk. 410 410 0 0.00 0 0 0 2 332 ITMG Indo Tambangraya Megah Tbk. 7,425 7,425 0 0.00 2,104 2,514,900 18,733,152,500 1 333 JAST Jasnita Telekomindo Tbk. 98 95 -3 -3.06 2,371 81,124,100 7,693,134,000 2 334 JAWA Jaya Agra Wattie Tbk. 70 69 -1 -1.43 3 4,900 338,100 1 335 JAYA Armada Berjaya Trans Tbk. 86 84 -2 -2.33 185 1,320,000 112,071,200 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 0 0 0 2 338 JIHD Jakarta International Hotels & Development Tbk. 595 590 -5 -0.84 1 100 59,000 2 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 400 400 0 0.00 0 0 0 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. 193 194 1 0.52 9 7,700 1,406,100 2 342 JPFA Japfa Comfeed Indonesia Tbk. 1,225 1,200 -25 -2.04 4,903 27,215,700 32,832,790,000 1 343 JRPT Jaya Real Property Tbk. 438 438 0 0.00 429 2,547,100 1,113,568,000 1 344 JSKY Sky Energy Indonesia Tbk. 84 80 -4 -4.76 931 12,150,900 983,064,000 1 345 JSMR Jasa Marga (Persero) Tbk. 4,460 4,390 -70 -1.57 2,333 10,617,800 46,782,625,000 1 346 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 0 0.00 0 0 0 2 347 JTPE Jasuindo Tiga Perkasa Tbk. 775 765 -10 -1.29 28 943,400 731,031,500 2 348 KAEF Kimia Farma Tbk. 1,125 1,130 5 0.44 420 1,133,100 1,279,299,000 1 349 KARW ICTSI Jasa Prima Tbk. 50 50 0 0.00 0 0 0 2 350 KAYU Darmi Bersaudara Tbk. 50 50 0 0.00 13 73,800 3,690,000 2 351 KBAG Karya Bersama Anugerah Tbk. 398 392 -6 -1.51 4,909 38,027,800 15,164,976,200 2 352 KBLI KMI Wire & Cable Tbk. 394 470 76 19.29 219 4,231,400 1,867,943,600 1 353 KBLM Kabelindo Murni Tbk. 228 224 -4 -1.75 94 696,800 158,027,800 2 354 KBLV First Media Tbk. 420 410 -10 -2.38 2 400 164,000 2 355 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 356 KDSI Kedawung Setia Industrial Tbk. 935 935 0 0.00 24 9,700 8,862,000 2 357 KEEN Kencana Energi Lestari Tbk. 330 330 0 0.00 74 1,950,300 639,621,800 1 358 KEJU Mulia Boga Raya Tbk. 925 925 0 0.00 63 89,400 81,974,500 2 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 1 100 5,000 2 360 KICI Kedaung Indah Can Tbk 206 206 0 0.00 4 8,400 1,718,600 1 361 KIJA Kawasan Industri Jababeka Tbk. 144 142 -2 -1.39 119 278,800 39,717,600 1 362 KINO Kino Indonesia Tbk. 3,530 3,520 -10 -0.28 444 1,082,100 3,737,440,000 1 363 KIOS Kioson Komersial Indonesia Tbk. 214 210 -4 -1.87 2 200 42,200 2 364 KJEN Krida Jaringan Nusantara Tbk. 1,100 1,100 0 0.00 0 0 0 2 365 KKGI Resource Alam Indonesia Tbk. 199 199 0 0.00 7 2,600 521,300 1 366 KLBF Kalbe Farma Tbk. 1,530 1,515 -15 -0.98 6,135 25,055,700 38,010,739,000 1 367 KMTR Kirana Megatara Tbk. 238 238 0 0.00 2 9,200 2,189,600 2 368 KOBX Kobexindo Tractors Tbk. 90 90 0 0.00 32 92,700 8,357,100 1 369 KOIN Kokoh Inti Arebama Tbk 98 98 0 0.00 0 0 0 2 370 KONI Perdana Bangun Pusaka Tbk 484 456 -28 -5.79 1 100 45,600 2 371 KOPI Mitra Energi Persada Tbk. 505 498 -7 -1.39 7 24,600 12,368,800 2 372 KOTA DMS Propertindo Tbk. 640 635 -5 -0.78 382 7,853,600 5,010,378,500 1 373 KPAL Steadfast Marine Tbk. 70 67 -3 -4.29 252 3,273,600 220,353,400 1 374 KPAS Cottonindo Ariesta Tbk. 50 50 0 0.00 1 4,000 200,000 2 375 KPIG MNC Land Tbk. 110 111 1 0.91 24,056 13,514,300 1,499,826,100 2 376 KRAH Grand Kartech Tbk. 470 438 -32 -6.81 1 100 43,800 2 377 KRAS Krakatau Steel (Persero) Tbk. 280 278 -2 -0.71 1,610 13,381,600 3,744,927,400 1 378 KREN Kresna Graha Investama Tbk. 138 137 -1 -0.72 6,665 114,037,100 16,116,447,400 1 379 LAND Trimitra Propertindo Tbk. 228 214 -14 -6.14 21 55,900 12,950,200 2 380 LAPD Leyand International Tbk. 50 50 0 0.00 0 0 0 2 381 LCGP Eureka Prima Jakarta Tbk. 114 114 0 0.00 0 0 0 2 382 LCKM LCK Global Kedaton Tbk. 368 366 -2 -0.54 5 10,900 3,989,400 2 383 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 0 0 0 1 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 7,250 6,750 -500 -6.90 10 2,100 14,175,000 1 385 LINK Link Net Tbk. 2,270 2,190 -80 -3.52 1,344 2,599,100 5,766,514,000 1 386 LION Lion Metal Works Tbk. 450 446 -4 -0.89 12 14,100 6,267,000 1 387 LMAS Limas Indonesia Makmur Tbk 58 54 -4 -6.90 494 6,258,200 339,815,400 2 388 LMPI Langgeng Makmur Industri Tbk. 80 79 -1 -1.25 5 5,800 452,300 2 389 LMSH Lionmesh Prima Tbk. 300 300 0 0.00 1 100 30,000 2 390 LPCK Lippo Cikarang Tbk 870 845 -25 -2.87 351 967,400 835,274,500 1 391 LPGI Lippo General Insurance Tbk. 3,800 3,750 -50 -1.32 2 8,800 33,000,000 1 392 LPIN Multi Prima Sejahtera Tbk 224 254 30 13.39 6 12,100 2,694,800 2 393 LPKR Lippo Karawaci Tbk. 167 163 -4 -2.40 570 5,994,800 985,597,500 1 394 LPLI Star Pacific Tbk 76 76 0 0.00 0 0 0 2 395 LPPF Matahari Department Store Tbk. 1,485 1,410 -75 -5.05 7,823 25,981,200 37,279,161,500 1 396 LPPS Lippo Securities Tbk. 73 74 1 1.37 3 600 44,500 2 397 LRNA Eka Sari Lorena Transport Tbk. 140 139 -1 -0.71 10 7,800 1,035,700 2 398 LSIP PP London Sumatra Indonesia Tbk. 890 870 -20 -2.25 4,523 43,508,600 39,015,650,500 1 399 LTLS Lautan Luas Tbk. 440 440 0 0.00 36 45,100 19,828,800 1 400 LUCK Sentral Mitra Informatika Tbk. 306 310 4 1.31 264 528,200 161,712,400 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. 635 610 -25 -3.94 1,982 16,091,100 9,938,206,500 1 404 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 2 10,000 500,000 1 405 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 406 MAPA Map Aktif Adiperkasa Tbk. 2,520 2,590 70 2.78 999 2,434,600 6,298,917,000 2 407 MAPB MAP Boga Adiperkasa Tbk. 1,475 1,500 25 1.69 5 3,200 4,772,500 2 408 MAPI Mitra Adiperkasa Tbk. 720 725 5 0.69 5,341 44,526,300 31,961,250,000 1 409 MARI Mahaka Radio Integra Tbk. 60 56 -4 -6.67 722 12,732,200 716,161,000 2 410 MARK Mark Dynamics Indonesia Tbk. 700 665 -35 -5.00 1,603 14,186,100 9,832,067,000 1 411 MASA Multistrada Arah Sarana Tbk. 575 535 -40 -6.96 15 266,400 144,920,500 1 412 MAYA Bank Mayapada Internasional Tbk. 6,500 6,500 0 0.00 1 100 650,000 1 413 MBAP Mitrabara Adiperdana Tbk. 1,645 1,650 5 0.30 104 67,700 112,234,000 2 414 MBSS Mitrabahtera Segara Sejati Tbk. 336 342 6 1.79 190 837,700 289,400,000 1 415 MBTO Martina Berto Tbk. 68 68 0 0.00 43 1,153,600 77,835,300 1 416 MCAS M Cash Integrasi Tbk. 1,795 1,800 5 0.28 551 1,807,700 3,234,173,000 2 417 MCOR Bank China Construction Bank Indonesia Tbk. 141 145 4 2.84 1,370 40,637,700 5,974,818,600 1 418 MDIA Intermedia Capital Tbk. 50 50 0 0.00 2 200 10,000 1 419 MDKA Merdeka Copper Gold Tbk. 1,370 1,375 5 0.36 2,652 48,892,100 67,406,084,000 2 420 MDKI Emdeki Utama Tbk. 141 136 -5 -3.55 60 204,300 27,988,800 2 421 MDLN Modernland Realty Tbk. 55 55 0 0.00 0 0 0 1 422 MDRN Modern Internasional Tbk. 50 50 0 0.00 0 0 0 1 423 MEDC Medco Energi Internasional Tbk. 464 470 6 1.29 5,190 88,082,200 41,914,120,000 1 424 MEGA Bank Mega Tbk. 6,350 6,350 0 0.00 3 500 3,175,000 1 425 MERK Merck Tbk. 2,810 2,860 50 1.78 119 62,600 179,978,000 2 426 META Nusantara Infrastructure Tbk. 108 107 -1 -0.93 24 143,900 15,510,500 1 427 MFIN Mandala Multifinance Tbk. 910 890 -20 -2.20 59 184,800 165,699,000 2 428 MFMI Multifiling Mitra Indonesia Tbk. 505 500 -5 -0.99 10 1,500 763,000 2 429 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 430 MGRO Mahkota Group Tbk. 680 670 -10 -1.47 242 2,686,900 1,832,711,500 1 431 MICE Multi Indocitra Tbk. 316 318 2 0.63 15 9,000 2,813,600 2 432 MIDI Midi Utama Indonesia Tbk. 1,410 1,405 -5 -0.35 3 500,100 702,641,000 2 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,400 2,380 -20 -0.83 2,324 16,828,800 40,071,556,000 1 434 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 1 500 25,000 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 0 0 0 2 438 MKPI Metropolitan Kentjana Tbk. 15,800 15,800 0 0.00 0 0 0 2 439 MLBI Multi Bintang Indonesia Tbk. 10,000 9,975 -25 -0.25 26 13,600 135,870,000 1 440 MLIA Mulia Industrindo Tbk 565 550 -15 -2.65 271 5,619,200 3,150,789,500 2 441 MLPL Multipolar Tbk. 53 52 -1 -1.89 151 3,939,800 206,078,000 1 442 MLPT Multipolar Technology Tbk. 595 585 -10 -1.68 154 425,000 247,338,500 1 443 MMLP Mega Manunggal Property Tbk. 188 190 2 1.06 52 319,300 60,518,800 2 444 MNCN Media Nusantara Citra Tbk. 915 910 -5 -0.55 5,292 46,809,900 42,710,370,000 1 445 MOLI Madusari Murni Indah Tbk. 1,000 1,000 0 0.00 0 0 0 2 446 MPMX Mitra Pinasthika Mustika Tbk. 496 484 -12 -2.42 543 1,934,400 941,732,800 1 447 MPOW Megapower Makmur Tbk. 54 54 0 0.00 11 37,200 2,005,700 2 448 MPPA Matahari Putra Prima Tbk. 113 111 -2 -1.77 335 1,008,900 112,425,600 1 449 MPRO Maha Properti Indonesia Tbk. 870 870 0 0.00 0 0 0 2 450 MRAT Mustika Ratu Tbk. 135 131 -4 -2.96 4 18,300 2,379,600 1 451 MREI Maskapai Reasuransi Indonesia Tbk. 5,800 5,450 -350 -6.03 2 200 1,085,000 2 452 MSIN MNC Studios International Tbk. 274 262 -12 -4.38 434 1,598,900 424,288,400 1 453 MSKY MNC Sky Vision Tbk. 1,000 1,000 0 0.00 1 100 100,000 1 454 MTDL Metrodata Electronics Tbk. 1,410 1,395 -15 -1.06 437 2,239,800 3,122,637,000 1 455 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 1 100 5,000 2 456 MTLA Metropolitan Land Tbk. 364 388 24 6.59 5 14,000 4,869,600 1 457 MTPS Meta Epsi Tbk. 135 136 1 0.74 18 77,700 10,339,500 2 458 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 459 MTSM Metro Realty Tbk. 218 204 -14 -6.42 3 1,200 250,800 2 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 0 0.00 9 3,100 155,500 2 461 MYOH Samindo Resources Tbk. 1,035 1,025 -10 -0.97 38 63,900 65,427,000 1 462 MYOR Mayora Indah Tbk. 2,250 2,240 -10 -0.44 1,084 1,422,200 3,171,884,000 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. 52 52 0 0.00 9 25,300 1,316,000 1 466 NASA Ayana Land International Tbk. 147 140 -7 -4.76 29 64,700 8,938,500 2 467 NATO Nusantara Properti Internasional Tbk. 298 310 12 4.03 860 2,688,700 828,836,800 2 468 NELY Pelayaran Nelly Dwi Putri Tbk. 131 133 2 1.53 6 7,500 969,300 2 469 NFCX NFC Indonesia Tbk. 1,710 1,630 -80 -4.68 27 53,600 88,902,000 2 470 NICK Charnic Capital Tbk. 348 348 0 0.00 0 0 0 2 471 NIKL Pelat Timah Nusantara Tbk. 496 492 -4 -0.81 312 1,590,600 793,621,200 1 472 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 473 NIRO City Retail Developments Tbk. 140 140 0 0.00 0 0 0 2 474 NISP Bank OCBC NISP Tbk. 740 740 0 0.00 12 38,700 28,817,500 1 475 NOBU Bank Nationalnobu Tbk. 780 775 -5 -0.64 4 800 588,500 1 476 NRCA Nusa Raya Cipta Tbk. 350 348 -2 -0.57 56 710,000 247,111,000 1 477 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 478 NZIA Nusantara Almazia Tbk. 214 200 -14 -6.54 17 23,700 4,740,000 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. 82 80 -2 -2.44 127 2,697,900 221,548,600 2 482 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 483 OPMS Optima Prima Metal Sinergi Tbk. 115 114 -1 -0.87 313 2,883,100 331,230,200 2 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 2 200 10,000 1 485 PALM Provident Agro Tbk. 200 188 -12 -6.00 5 900 169,200 2 486 PAMG Bima Sakti Pertiwi Tbk. 84 83 -1 -1.19 506 3,017,900 254,467,500 1 487 PANI Pratama Abadi Nusa Industri Tbk. 64 60 -4 -6.25 34 80,500 4,846,200 2 488 PANR Panorama Sentrawisata Tbk. 89 90 1 1.12 195 1,598,200 144,355,000 1 489 PANS Panin Sekuritas Tbk. 1,110 1,065 -45 -4.05 2,205 9,343,500 10,001,070,500 1 490 PBID Panca Budi Idaman Tbk. 860 860 0 0.00 30 76,300 65,673,500 1 491 PBRX Pan Brothers Tbk. 280 276 -4 -1.43 29 26,300 7,191,800 1 492 PBSA Paramita Bangun Sarana Tbk. 655 655 0 0.00 0 0 0 1 493 PCAR Prima Cakrawala Abadi Tbk. 214 214 0 0.00 0 0 0 2 494 PDES Destinasi Tirta Nusantara Tbk 490 500 10 2.04 1 100 50,000 2 495 PEGE Panca Global Kapital Tbk. 110 111 1 0.91 7 700 76,700 2 496 PEHA Phapros Tbk. 1,230 1,145 -85 -6.91 89 208,800 240,004,000 1 497 PGAS Perusahaan Gas Negara Tbk. 1,135 1,140 5 0.44 8,425 141,417,300 161,721,627,000 1 498 PGJO Tourindo Guide Indonesia Tbk. 72 74 2 2.78 9 20,000 1,498,500 3 499 PGLI Pembangunan Graha Lestari Indah Tbk. 228 228 0 0.00 0 0 0 2 500 PGUN Pradiksi Gunatama Tbk. 115 155 40 34.78 6 6,300 976,500 1 501 PICO Pelangi Indah Canindo Tbk 228 214 -14 -6.14 223 1,140,500 245,967,400 2 502 PJAA Pembangunan Jaya Ancol Tbk. 530 530 0 0.00 21 393,400 207,595,500 1 503 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 13 129,300 6,465,000 2 504 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 505 PLIN Plaza Indonesia Realty Tbk. 2,520 2,500 -20 -0.79 3 400 1,002,000 1 506 PMJS Putra Mandiri Jembar Tbk. 125 125 0 0.00 6 8,200 1,025,000 2 507 PNBN Bank Pan Indonesia Tbk 790 780 -10 -1.27 253 3,738,600 2,946,823,000 1 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 10 104,300 5,215,000 1 509 PNIN Paninvest Tbk. 745 740 -5 -0.67 38 236,700 175,795,500 1 510 PNLF Panin Financial Tbk. 183 181 -2 -1.09 415 9,382,500 1,712,855,800 1 511 PNSE Pudjiadi & Sons Tbk. 515 515 0 0.00 0 0 0 2 512 POLA Pool Advista Finance Tbk. 56 54 -2 -3.57 22 38,300 2,081,200 2 513 POLI Pollux Investasi Internasional Tbk. 1,170 1,170 0 0.00 0 0 0 2 514 POLL Pollux Properti Indonesia Tbk. 5,450 5,500 50 0.92 158 37,000 199,172,500 1 515 POLU Golden Flower Tbk. 850 805 -45 -5.29 2 200 160,500 2 516 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 7 8,600 430,000 2 517 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 518 PORT Nusantara Pelabuhan Handal Tbk. 540 540 0 0.00 0 0 0 2 519 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 5 1,800 90,000 2 520 POWR Cikarang Listrindo Tbk. 605 605 0 0.00 362 4,320,700 2,614,694,000 2 521 PPRE PP Presisi Tbk. 199 197 -2 -1.01 3,056 13,907,100 2,743,156,100 1 522 PPRO PP Properti Tbk. 50 50 0 0.00 195 3,432,300 171,615,000 1 523 PRAS Prima Alloy Steel Universal Tbk. 127 119 -8 -6.30 34 191,200 22,766,800 1 524 PRDA Prodia Widyahusada Tbk. 3,260 3,260 0 0.00 9 13,100 42,701,000 1 525 PRIM Royal Prima Tbk. 320 298 -22 -6.88 12 26,400 8,104,600 2 526 PSAB J Resources Asia Pasifik Tbk. 178 178 0 0.00 358 4,035,800 720,274,400 2 527 PSDN Prasidha Aneka Niaga Tbk 119 114 -5 -4.20 1 100 11,400 2 528 PSGO Palma Serasih Tbk. 104 103 -1 -0.96 52 339,700 34,680,600 2 529 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 2 200 10,000 2 530 PSSI Pelita Samudera Shipping Tbk. 165 163 -2 -1.21 38 1,042,400 168,274,900 1 531 PTBA Bukit Asam Tbk. 2,070 2,050 -20 -0.97 5,791 30,740,100 63,342,028,000 1 532 PTIS Indo Straits Tbk. 180 178 -2 -1.11 3 2,100 375,100 1 533 PTPP PP (Persero) Tbk. 1,020 990 -30 -2.94 8,382 100,462,800 101,571,322,000 1 534 PTPW Pratama Widya Tbk. 1,075 1,075 0 0.00 224 1,721,300 1,858,522,500 2 535 PTRO Petrosea Tbk. 1,355 1,375 20 1.48 183 528,500 724,252,000 1 536 PTSN Sat Nusapersada Tbk 190 187 -3 -1.58 168 697,100 131,142,200 1 537 PTSP Pioneerindo Gourmet International Tbk. 3,250 3,250 0 0.00 0 0 0 2 538 PUDP Pudjiadi Prestige Tbk. 240 242 2 0.83 11 2,200 557,600 1 539 PURA Putra Rajawali Kencana Tbk. 98 114 16 16.33 34,192 145,990,400 14,978,085,600 2 540 PURE Trinitan Metals and Minerals Tbk. 113 110 -3 -2.65 406 4,093,000 453,329,500 1 541 PWON Pakuwon Jati Tbk. 414 412 -2 -0.48 6,174 80,952,000 33,603,283,400 1 542 PYFA Pyridam Farma Tbk 615 630 15 2.44 66 151,500 95,674,000 2 543 PZZA Sarimelati Kencana Tbk. 715 670 -45 -6.29 2,395 13,604,400 9,214,653,000 1 544 RAJA Rukun Raharja Tbk. 112 111 -1 -0.89 247 2,268,100 252,893,700 1 545 RALS Ramayana Lestari Sentosa Tbk. 590 575 -15 -2.54 1,769 10,053,500 5,790,201,000 1 546 RANC Supra Boga Lestari Tbk. 418 428 10 2.39 120 490,700 205,694,600 1 547 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 0 0 0 1 548 RDTX Roda Vivatex Tbk 4,950 4,950 0 0.00 0 0 0 1 549 REAL Repower Asia Indonesia Tbk. 57 54 -3 -5.26 1,157 74,840,500 4,115,363,400 2 550 RELI Reliance Sekuritas Indonesia Tbk. 312 312 0 0.00 0 0 0 1 551 RICY Ricky Putra Globalindo Tbk 95 96 1 1.05 3 500 48,000 1 552 RIGS Rig Tenders Indonesia Tbk. 206 208 2 0.97 22 41,200 8,925,800 2 553 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 554 RISE Jaya Sukses Makmur Sentosa Tbk. 470 472 2 0.43 167 377,900 177,669,600 2 555 RMBA Bentoel Internasional Investama Tbk. 238 226 -12 -5.04 6 11,800 2,645,000 1 556 RODA Pikko Land Development Tbk. 50 50 0 0.00 7 150,900 7,545,000 2 557 RONY Aesler Grup Internasional Tbk. 184 184 0 0.00 1 500 92,000 2 558 ROTI Nippon Indosari Corpindo Tbk. 1,195 1,195 0 0.00 87 227,000 271,228,500 1 559 RUIS Radiant Utama Interinsco Tbk. 170 165 -5 -2.94 2 4,000 660,000 2 560 SAFE Steady Safe Tbk 182 185 3 1.65 40 286,600 52,543,500 2 561 SAME Sarana Meditama Metropolitan Tbk. 78 76 -2 -2.56 330 6,928,500 535,013,800 2 562 SAMF Saraswanti Anugerah Makmur Tbk. 386 370 -16 -4.15 35 32,500 12,036,200 1 563 SAPX Satria Antaran Prima Tbk. 1,850 1,875 25 1.35 6 10,100 18,742,500 2 564 SATU Kota Satu Properti Tbk. 50 50 0 0.00 0 0 0 2 565 SBAT Sejahtera Bintang Abadi Textile Tbk. 105 102 -3 -2.86 663 11,249,800 1,157,857,300 2 566 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,300 9,300 0 0.00 11 1,200 11,120,000 1 567 SCMA Surya Citra Media Tbk. 1,250 1,245 -5 -0.40 1,947 34,102,500 42,275,301,000 1 568 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 569 SDMU Sidomulyo Selaras Tbk. 50 50 0 0.00 3 21,100 1,055,000 2 570 SDPC Millennium Pharmacon International Tbk. 114 116 2 1.75 281 2,111,200 242,857,500 1 571 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 760 760 0 0.00 9 7,000 5,387,500 1 572 SFAN Surya Fajar Capital Tbk. 995 995 0 0.00 0 0 0 2 573 SGRO Sampoerna Agro Tbk. 2,000 2,000 0 0.00 37 261,000 521,851,500 1 574 SHID Hotel Sahid Jaya International Tbk. 3,650 3,650 0 0.00 0 0 0 2 575 SHIP Sillo Maritime Perdana Tbk. 600 600 0 0.00 110 495,200 292,908,000 2 576 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,230 1,230 0 0.00 1,582 2,285,000 2,808,427,500 1 577 SILO Siloam International Hospitals Tbk. 5,175 5,100 -75 -1.45 210 245,400 1,257,510,000 1 578 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 579 SIMP Salim Ivomas Pratama Tbk. 274 268 -6 -2.19 1,078 10,359,400 2,814,435,600 1 580 SINI Singaraja Putra Tbk. 540 540 0 0.00 9 6,100 3,337,000 2 581 SIPD Sierad Produce Tbk. 1,100 1,100 0 0.00 0 0 0 2 582 SKBM Sekar Bumi Tbk. 300 300 0 0.00 0 0 0 2 583 SKLT Sekar Laut Tbk. 1,610 1,610 0 0.00 0 0 0 2 584 SKRN Superkrane Mitra Utama Tbk. 550 560 10 1.82 134 269,200 157,412,000 2 585 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 586 SLIS Gaya Abadi Sempurna Tbk. 5,225 5,250 25 0.48 68 292,900 1,525,062,500 2 587 SMAR Smart Tbk. 2,980 2,980 0 0.00 5 3,500 10,430,000 2 588 SMBR Semen Baturaja (Persero) Tbk. 312 310 -2 -0.64 640 3,899,700 1,208,587,400 1 589 SMCB Solusi Bangun Indonesia Tbk. 1,030 1,035 5 0.49 61 102,400 106,357,000 1 590 SMDM Suryamas Dutamakmur Tbk. 94 90 -4 -4.26 3 700 62,400 2 591 SMDR Samudera Indonesia Tbk. 224 220 -4 -1.79 178 967,600 213,618,400 1 592 SMGR Semen Indonesia (Persero) Tbk. 9,950 9,675 -275 -2.76 2,438 5,695,800 55,480,367,500 1 593 SMKL Satyamitra Kemas Lestari Tbk. 173 162 -11 -6.36 23 19,100 3,287,100 1 594 SMMA Sinarmas Multiartha Tbk. 15,325 15,300 -25 -0.16 16 3,400 53,015,000 1 595 SMMT Golden Eagle Energy Tbk. 72 70 -2 -2.78 11 31,500 2,206,000 2 596 SMRA Summarecon Agung Tbk. 610 595 -15 -2.46 1,923 31,757,600 19,098,226,000 1 597 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 598 SMSM Selamat Sempurna Tbk. 1,065 1,140 75 7.04 2,940 8,421,600 9,290,584,000 1 599 SOCI Soechi Lines Tbk. 122 123 1 0.82 265 4,760,000 583,808,500 1 600 SOFA Boston Furniture Industries Tbk. 100 110 10 10.00 3 6,300 693,000 3 601 SONA Sona Topas Tourism Industry Tbk. 6,000 6,000 0 0.00 0 0 0 1 602 SOSS Shield On Service Tbk. 426 398 -28 -6.57 2 600 243,600 2 603 SOTS Satria Mega Kencana Tbk. 204 204 0 0.00 5 2,600 532,400 2 604 SPMA Suparma Tbk. 246 258 12 4.88 6 2,700 692,400 1 605 SPTO Surya Pertiwi Tbk. 496 494 -2 -0.40 14 39,200 19,431,400 2 606 SQMI Wilton Makmur Indonesia Tbk. 185 185 0 0.00 303 1,473,800 272,664,600 2 607 SRAJ Sejahteraraya Anugrahjaya Tbk. 134 133 -1 -0.75 5 13,400 1,795,400 1 608 SRIL Sri Rejeki Isman Tbk. 200 195 -5 -2.50 3,097 50,461,100 9,979,674,800 1 609 SRSN Indo Acidatama Tbk 57 58 1 1.75 221 1,910,400 108,143,400 1 610 SRTG Saratoga Investama Sedaya Tbk. 2,710 2,710 0 0.00 69 156,900 423,993,000 2 611 SSIA Surya Semesta Internusa Tbk. 392 392 0 0.00 1,995 33,425,100 12,901,148,400 1 612 SSMS Sawit Sumbermas Sarana Tbk. 795 800 5 0.63 183 2,677,300 2,134,197,000 1 613 SSTM Sunson Textile Manufacture Tbk 675 675 0 0.00 0 0 0 2 614 STAR Buana Artha Anugerah Tbk. 140 140 0 0.00 0 0 0 1 615 STTP Siantar Top Tbk. 9,000 8,750 -250 -2.78 7 1,900 16,477,500 2 616 SUGI Sugih Energy Tbk. 50 50 0 0.00 0 0 0 2 617 SULI SLJ Global Tbk. 50 50 0 0.00 2 100,000 5,000,000 1 618 SUPR Solusi Tunas Pratama Tbk. 4,850 4,850 0 0.00 0 0 0 2 619 SURE Super Energy Tbk. 2,900 2,930 30 1.03 6 27,000 79,110,000 2 620 SWAT Sriwahana Adityakarta Tbk. 100 97 -3 -3.00 97 1,171,200 115,324,800 2 621 TALF Tunas Alfin Tbk. 268 266 -2 -0.75 5 2,400 601,600 2 622 TAMA Lancartama Sejati Tbk. 155 150 -5 -3.23 10 24,100 3,677,200 2 623 TAMU Pelayaran Tamarin Samudra Tbk. 64 62 -2 -3.12 303 3,690,300 231,098,400 2 624 TARA Sitara Propertindo Tbk. 198 198 0 0.00 0 0 0 1 625 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 0 0 0 1 626 TBIG Tower Bersama Infrastructure Tbk. 1,120 1,110 -10 -0.89 1,826 33,015,500 37,072,633,500 1 627 TBLA Tunas Baru Lampung Tbk. 575 575 0 0.00 299 3,580,300 2,071,423,500 1 628 TBMS Tembaga Mulia Semanan Tbk. 660 660 0 0.00 5 2,800 1,848,000 2 629 TCID Mandom Indonesia Tbk. 7,500 7,500 0 0.00 2 200 1,500,000 1 630 TCPI Transcoal Pacific Tbk. 4,150 4,050 -100 -2.41 11,528 10,333,600 42,815,399,000 2 631 TDPM Tridomain Performance Materials Tbk. 93 92 -1 -1.08 264 2,980,400 275,943,600 1 632 TEBE Dana Brata Luhur Tbk. 1,565 1,465 -100 -6.39 8 4,800 7,441,500 2 633 TECH Indosterling Technomedia Tbk. 131 170 39 29.77 6,290 65,904,200 11,078,480,100 2 634 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 635 TFAS Telefast Indonesia Tbk. 173 165 -8 -4.62 11 13,700 2,294,000 2 636 TFCO Tifico Fiber Indonesia Tbk. 358 358 0 0.00 0 0 0 2 637 TGKA Tigaraksa Satria Tbk. 6,400 6,400 0 0.00 1 200 1,280,000 2 638 TGRA Terregra Asia Energy Tbk. 67 70 3 4.48 1,047 11,226,800 801,547,200 1 639 TIFA Tifa Finance Tbk. 244 274 30 12.30 255 2,216,200 641,524,800 2 640 TINS Timah Tbk. 640 635 -5 -0.78 3,901 62,150,800 40,039,226,000 1 641 TIRA Tira Austenite Tbk 268 270 2 0.75 2 200 53,800 2 642 TIRT Tirta Mahakam Resources Tbk 53 54 1 1.89 2 800 43,000 1 643 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,200 6,625 425 6.85 12,708 41,764,500 272,531,930,000 1 644 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,050 3,120 70 2.30 16,849 169,104,200 523,070,018,000 1 645 TMAS Temas Tbk. 121 119 -2 -1.65 83 677,300 81,081,600 1 646 TMPO Tempo Intimedia Tbk. 137 148 11 8.03 5 6,000 826,300 2 647 TNCA Trimuda Nuansa Citra Tbk. 196 183 -13 -6.63 24 17,900 3,284,600 2 648 TOBA Toba Bara Sejahtra Tbk. 348 350 2 0.57 2 11,000 3,848,000 1 649 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 0 0 0 1 650 TOTL Total Bangun Persada Tbk. 334 330 -4 -1.20 450 3,556,500 1,189,506,600 1 651 TOTO Surya Toto Indonesia Tbk. 224 222 -2 -0.89 19 6,000 1,339,000 2 652 TOWR Sarana Menara Nusantara Tbk. 1,110 1,095 -15 -1.35 12,244 151,508,000 166,382,951,500 1 653 TPIA Chandra Asri Petrochemical Tbk. 6,725 6,775 50 0.74 787 2,643,400 17,825,367,500 2 654 TPMA Trans Power Marine Tbk. 298 298 0 0.00 102 34,600 10,904,600 2 655 TRAM Trada Alam Minera Tbk. 50 50 0 0.00 0 0 0 1 656 TRIL Triwira Insanlestari Tbk. 50 50 0 0.00 0 0 0 2 657 TRIM Trimegah Sekuritas Indonesia Tbk. 115 115 0 0.00 7 6,100 701,500 1 658 TRIN Perintis Triniti Properti Tbk. 268 270 2 0.75 2,994 29,406,200 7,958,700,800 2 659 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 660 TRIS Trisula International Tbk. 224 232 8 3.57 20 106,100 24,189,800 2 661 TRST Trias Sentosa Tbk. 386 386 0 0.00 0 0 0 1 662 TRUK Guna Timur Raya Tbk. 112 110 -2 -1.79 208 1,782,300 196,900,000 2 663 TRUS Trust Finance Indonesia Tbk 348 346 -2 -0.57 2 700 242,200 2 664 TSPC Tempo Scan Pacific Tbk. 1,450 1,460 10 0.69 180 192,800 280,731,000 1 665 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,750 2,730 -20 -0.73 14 9,200 25,512,000 2 666 TURI Tunas Ridean Tbk. 1,460 1,450 -10 -0.68 10 60,300 86,379,500 1 667 UANG Pakuan Tbk. 168 226 58 34.52 24 89,000 20,078,000 2 668 UCID Uni-Charm Indonesia Tbk. 1,450 1,450 0 0.00 204 190,400 275,748,000 1 669 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,640 1,615 -25 -1.52 667 1,773,800 2,869,814,000 1 670 UNIC Unggul Indah Cahaya Tbk. 3,500 3,400 -100 -2.86 1 500 1,700,000 1 671 UNIT Nusantara Inti Corpora Tbk 145 155 10 6.90 1 100 15,500 2 672 UNSP Bakrie Sumatera Plantations Tbk. 58 60 2 3.45 63 96,300 5,545,900 1 673 UNTR United Tractors Tbk. 17,225 17,325 100 0.58 2,767 4,504,200 78,056,280,000 1 674 UNVR Unilever Indonesia Tbk. 7,900 7,925 25 0.32 5,820 14,181,500 112,425,900,000 1 675 URBN Urban Jakarta Propertindo Tbk. 1,600 1,565 -35 -2.19 35 281,800 450,060,500 2 676 VICO Victoria Investama Tbk. 82 84 2 2.44 27 42,900 3,474,800 1 677 VINS Victoria Insurance Tbk. 108 111 3 2.78 90 331,300 36,672,300 2 678 VIVA Visi Media Asia Tbk. 50 50 0 0.00 2 200 10,000 1 679 VOKS Voksel Electric Tbk. 191 192 1 0.52 63 1,100,100 215,197,600 1 680 VRNA Verena Multi Finance Tbk. 131 122 -9 -6.87 3 300 38,400 2 681 WAPO Wahana Pronatural Tbk. 61 65 4 6.56 4 700 47,000 2 682 WEGE Wijaya Karya Bangunan Gedung Tbk. 196 192 -4 -2.04 2,282 34,793,900 6,738,281,800 1 683 WEHA WEHA Transportasi Indonesia Tbk. 85 83 -2 -2.35 255 1,056,300 88,375,200 1 684 WICO Wicaksana Overseas International Tbk. 580 580 0 0.00 2 200 114,000 2 685 WIIM Wismilak Inti Makmur Tbk. 183 180 -3 -1.64 333 4,995,100 898,161,700 1 686 WIKA Wijaya Karya (Persero) Tbk. 1,200 1,185 -15 -1.25 4,223 32,001,500 37,848,315,000 1 687 WINS Wintermar Offshore Marine Tbk. 92 92 0 0.00 3 1,001,500 92,138,000 1 688 WOMF Wahana Ottomitra Multiartha Tbk. 204 202 -2 -0.98 31 60,600 12,272,200 1 689 WOOD Integra Indocabinet Tbk. 394 400 6 1.52 2,542 38,313,700 15,396,686,200 1 690 WOWS Ginting Jaya Energi Tbk. 51 50 -1 -1.96 155 11,472,500 574,848,700 2 691 WSBP Waskita Beton Precast Tbk. 202 202 0 0.00 2,396 137,544,500 28,042,716,200 1 692 WSKT Waskita Karya (Persero) Tbk. 720 710 -10 -1.39 1,947 24,090,500 17,148,120,500 1 693 WTON Wijaya Karya Beton Tbk. 286 290 4 1.40 1,652 13,131,200 3,794,511,400 1 694 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 5 2,800 140,000 2 695 YPAS Yanaprima Hastapersada Tbk 402 468 66 16.42 16 7,300 2,833,200 2 696 YULE Yulie Sekuritas Indonesia Tbk. 159 159 0 0.00 1 100 15,900 2 697 ZBRA Zebra Nusantara Tbk 51 50 -1 -1.96 2 300 15,000 2 698 ZINC Kapuas Prima Coal Tbk. 138 136 -2 -1.45 1,697 95,811,800 13,160,414,700 2 699 ZONE Mega Perintis Tbk. 420 422 2 0.48 27 131,800 55,532,600 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------