STOCK QUOTATION ------------------- DATE : Wednesday, 08 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. 8,700 8,650 -50 -0.57 1,040 1,065,500 9,191,505,000 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 38 85,200 4,260,000 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 1,305 -95 -6.79 13 12,700 16,608,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,540 1,545 5 0.32 2,501 12,166,800 18,779,746,000 1 6 ACST Acset Indonusa Tbk. 264 268 4 1.52 80 223,800 59,685,200 1 7 ADES Akasha Wira International Tbk. 845 850 5 0.59 29 14,400 12,277,500 2 8 ADHI Adhi Karya (Persero) Tbk. 625 635 10 1.60 1,685 19,479,900 12,413,541,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,150 7,225 75 1.05 165 190,000 1,366,182,500 1 10 ADMG Polychem Indonesia Tbk 104 105 1 0.96 58 270,300 28,258,300 1 11 ADRO Adaro Energy Tbk. 1,050 1,065 15 1.43 4,672 60,115,300 64,005,934,500 1 12 AGAR Asia Sejahtera Mina Tbk. 480 500 20 4.17 1 200 100,000 2 13 AGII Aneka Gas Industri Tbk. 585 585 0 0.00 69 134,700 77,234,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 151 146 -5 -3.31 2,436 47,263,700 7,154,273,900 1 15 AGRS Bank IBK Indonesia Tbk. 102 100 -2 -1.96 18 51,900 5,137,100 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 51 50 -1 -1.96 5 2,400 120,200 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 1 1,000 50,000 2 20 AKPI Argha Karya Prima Industry Tbk. 296 296 0 0.00 0 0 0 2 21 AKRA AKR Corporindo Tbk. 2,490 2,490 0 0.00 1,200 12,530,100 31,308,311,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 386 360 -26 -6.74 11 22,900 8,244,000 2 23 ALDO Alkindo Naratama Tbk. 400 400 0 0.00 4 370,700 148,275,000 2 24 ALKA Alakasa Industrindo Tbk 430 428 -2 -0.47 2 200 85,800 2 25 ALMI Alumindo Light Metal Industry Tbk. 212 208 -4 -1.89 16 7,100 1,544,200 2 26 ALTO Tri Banyan Tirta Tbk. 380 380 0 0.00 0 0 0 1 27 AMAG Asuransi Multi Artha Guna Tbk. 290 282 -8 -2.76 13 20,900 5,654,200 2 28 AMAN Makmur Berkah Amanda Tbk. 196 196 0 0.00 14 298,400 58,471,400 1 29 AMAR Bank Amar Indonesia Tbk. 448 418 -30 -6.70 144 252,200 106,615,000 2 30 AMFG Asahimas Flat Glass Tbk. 2,510 2,600 90 3.59 29 27,700 70,988,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 280 280 0 0.00 3 300 84,000 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,000 2,000 0 0.00 0 0 0 2 33 AMRT Sumber Alfaria Trijaya Tbk. 790 790 0 0.00 120 251,100 198,873,500 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 10 10,900 545,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 605 565 -40 -6.61 3 300 169,500 1 36 ANTM Aneka Tambang Tbk. 650 660 10 1.54 7,571 116,131,400 77,076,930,000 1 37 APEX Apexindo Pratama Duta Tbk. 180 169 -11 -6.11 28 40,600 7,124,700 2 38 APIC Pacific Strategic Financial Tbk. 825 835 10 1.21 1,424 34,768,600 28,992,188,000 2 39 APII Arita Prima Indonesia Tbk. 236 232 -4 -1.69 12 282,700 64,373,200 2 40 APLI Asiaplast Industries Tbk. 100 99 -1 -1.00 3 7,900 789,900 1 41 APLN Agung Podomoro Land Tbk. 111 114 3 2.70 872 23,170,600 2,622,453,200 1 42 ARGO Argo Pantes Tbk 1,025 1,025 0 0.00 1 100 102,500 2 43 ARII Atlas Resources Tbk. 535 535 0 0.00 7 12,500 6,653,000 2 44 ARKA Arkha Jayanti Persada Tbk. 374 350 -24 -6.42 16 29,900 10,465,000 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 66 743,200 274,680,200 1 47 ARTA Arthavest Tbk 318 328 10 3.14 7 3,400 1,040,200 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 0 0 0 1 49 ARTO Bank Jago Tbk. 2,900 2,730 -170 -5.86 378 602,800 1,666,283,000 2 50 ASBI Asuransi Bintang Tbk. 284 280 -4 -1.41 2 200 55,600 2 51 ASDM Asuransi Dayin Mitra Tbk. 920 975 55 5.98 7 2,200 2,055,500 1 52 ASGR Astra Graphia Tbk. 665 665 0 0.00 99 1,191,000 797,481,000 1 53 ASII Astra International Tbk. 4,830 4,910 80 1.66 7,207 45,246,000 220,880,314,000 1 54 ASJT Asuransi Jasa Tania Tbk. 123 123 0 0.00 0 0 0 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,215 1,220 5 0.41 73 65,900 80,659,000 1 56 ASPI Andalan Sakti Primaindo Tbk. 322 304 -18 -5.59 1,316 11,406,100 3,567,375,600 2 57 ASRI Alam Sutera Realty Tbk. 128 132 4 3.12 2,014 61,136,300 8,015,779,100 1 58 ASRM Asuransi Ramayana Tbk. 1,995 1,990 -5 -0.25 1 500 995,000 2 59 ASSA Adi Sarana Armada Tbk. 434 448 14 3.23 834 10,652,300 4,732,476,600 1 60 ATIC Anabatic Technologies Tbk. 810 755 -55 -6.79 1 100 75,500 1 61 AUTO Astra Otoparts Tbk. 890 915 25 2.81 567 2,884,600 2,620,087,500 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 3 1,300 65,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 6 5,000 250,000 2 64 BACA Bank Capital Indonesia Tbk. 382 382 0 0.00 33 62,500 23,420,400 2 65 BAJA Saranacentral Bajatama Tbk. 59 59 0 0.00 18 68,700 4,045,400 2 66 BALI Bali Towerindo Sentra Tbk. 890 890 0 0.00 1 300 267,000 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 1 100 5,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 8 502,300 25,115,000 2 69 BATA Sepatu Bata Tbk. 550 550 0 0.00 3 300 162,000 1 70 BAYU Bayu Buana Tbk 960 1,045 85 8.85 2 300 313,500 2 71 BBCA Bank Central Asia Tbk. 29,950 31,000 1,050 3.51 17,963 21,288,900 653,747,592,500 1 72 BBHI Bank Harda Internasional Tbk. 170 159 -11 -6.47 28 66,500 10,574,500 2 73 BBKP Bank Bukopin Tbk. 183 187 4 2.19 4,961 140,692,200 26,315,899,800 1 74 BBLD Buana Finance Tbk. 378 378 0 0.00 0 0 0 2 75 BBMD Bank Mestika Dharma Tbk. 1,590 1,605 15 0.94 9 2,000 3,198,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,600 4,800 200 4.35 21,780 115,288,400 547,941,944,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,030 3,190 160 5.28 44,386 339,667,600 1,069,561,911,000 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. 148 147 -1 -0.68 901 6,137,600 905,407,900 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,225 1,340 115 9.39 22,096 319,541,500 418,915,055,000 1 81 BBYB Bank Yudha Bhakti Tbk. 290 290 0 0.00 29 930,800 271,067,200 1 82 BCAP MNC Kapital Indonesia Tbk. 157 158 1 0.64 10,220 13,774,200 2,185,900,300 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 9 12,700 635,000 2 85 BDMN Bank Danamon Indonesia Tbk. 2,810 2,850 40 1.42 882 2,604,100 7,398,051,000 1 86 BEEF Estika Tata Tiara Tbk. 220 222 2 0.91 143 492,400 108,838,600 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 7 13,300 665,000 2 88 BELL Trisula Textile Industries Tbk. 700 705 5 0.71 146 473,900 330,509,500 2 89 BESS Batulicin Nusantara Maritim Tbk. 244 244 0 0.00 57 103,900 25,124,600 2 90 BEST Bekasi Fajar Industrial Estate Tbk. 119 123 4 3.36 1,013 29,275,800 3,567,319,200 1 91 BFIN BFI Finance Indonesia Tbk. 282 270 -12 -4.26 1,145 18,244,500 4,953,185,600 1 92 BGTG Bank Ganesha Tbk. 57 55 -2 -3.51 260 3,815,300 213,277,600 2 93 BHAT Bhakti Multi Artha Tbk. 442 444 2 0.45 2,101 118,460,000 52,778,267,600 2 94 BHIT MNC Investama Tbk. 50 50 0 0.00 11 61,800 3,090,000 1 95 BIKA Binakarya Jaya Abadi Tbk. 173 182 9 5.20 17 7,900 1,494,000 2 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 97 BINA Bank Ina Perdana Tbk. 940 875 -65 -6.91 126 1,082,900 961,625,000 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 5 26,900 1,345,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. 57 59 2 3.51 32 161,300 9,368,800 2 100 BIRD Blue Bird Tbk. 1,090 1,070 -20 -1.83 369 969,300 1,043,986,500 1 101 BISI BISI International Tbk. 815 820 5 0.61 92 322,600 262,228,500 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 875 895 20 2.29 5,757 47,817,600 43,156,739,500 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 545 560 15 2.75 3,508 46,937,300 26,150,068,500 1 104 BKDP Bukit Darmo Property Tbk 52 50 -2 -3.85 2 4,500 225,000 2 105 BKSL Sentul City Tbk. 50 50 0 0.00 39 591,900 29,595,000 1 106 BKSW Bank QNB Indonesia Tbk. 76 73 -3 -3.95 25 65,700 4,815,300 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 3,100 30 0.98 1 100 310,000 2 109 BLUE Berkah Prima Perkasa Tbk. 498 496 -2 -0.40 96 99,700 49,634,400 2 110 BMAS Bank Maspion Indonesia Tbk. 280 266 -14 -5.00 14 2,000 538,400 2 111 BMRI Bank Mandiri (Persero) Tbk. 5,050 5,275 225 4.46 12,477 74,733,400 392,336,382,500 1 112 BMSR Bintang Mitra Semestaraya Tbk 52 56 4 7.69 10 26,600 1,483,500 1 113 BMTR Global Mediacom Tbk. 190 191 1 0.53 663 15,941,700 3,045,730,600 1 114 BNBA Bank Bumi Arta Tbk. 288 298 10 3.47 40 475,700 148,244,800 1 115 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 2 40,100 2,005,000 2 116 BNGA Bank CIMB Niaga Tbk. 745 765 20 2.68 427 2,822,400 2,150,850,000 1 117 BNII Bank Maybank Indonesia Tbk. 162 162 0 0.00 166 1,634,400 266,392,000 1 118 BNLI Bank Permata Tbk. 1,275 1,275 0 0.00 174 3,054,200 3,901,858,500 1 119 BOGA Bintang Oto Global Tbk. 1,360 1,360 0 0.00 2,537 69,918,000 95,727,985,000 2 120 BOLA Bali Bintang Sejahtera Tbk. 163 156 -7 -4.29 65 522,400 83,892,800 2 121 BOLT Garuda Metalindo Tbk. 900 900 0 0.00 0 0 0 2 122 BOSS Borneo Olah Sarana Sukses Tbk. 80 80 0 0.00 471 4,456,000 358,896,800 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. 77 78 1 1.30 20 13,100 1,009,900 1 126 BRAM Indo Kordsa Tbk. 5,775 5,775 0 0.00 0 0 0 1 127 BRIS Bank BRIsyariah Tbk. 452 440 -12 -2.65 27,384 361,151,900 162,584,240,200 1 128 BRMS Bumi Resources Minerals Tbk. 50 50 0 0.00 14 37,900 1,895,000 2 129 BRNA Berlina Tbk. 1,000 1,000 0 0.00 4 31,000 30,250,000 2 130 BRPT Barito Pacific Tbk. 1,160 1,190 30 2.59 5,187 44,964,500 53,372,957,500 1 131 BSDE Bumi Serpong Damai Tbk. 740 775 35 4.73 3,971 66,976,300 51,179,576,500 1 132 BSIM Bank Sinarmas Tbk. 525 520 -5 -0.95 9 3,200 1,678,500 1 133 BSSR Baramulti Suksessarana Tbk. 1,300 1,320 20 1.54 19 9,600 12,638,500 2 134 BSWD Bank Of India Indonesia Tbk. 1,750 1,750 0 0.00 0 0 0 2 135 BTEK Bumi Teknokultura Unggul Tbk 50 50 0 0.00 1 100 5,000 2 136 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. 188 187 -1 -0.53 36 237,100 43,306,300 2 138 BTPN Bank BTPN Tbk. 2,160 2,190 30 1.39 83 83,100 181,607,000 1 139 BTPS Bank BTPN Syariah Tbk. 3,090 3,220 130 4.21 7,929 18,230,300 58,763,453,000 1 140 BUDI Budi Starch & Sweetener Tbk. 86 86 0 0.00 26 159,600 13,637,300 1 141 BUKK Bukaka Teknik Utama Tbk. 745 720 -25 -3.36 91 131,200 92,835,500 2 142 BULL Buana Lintas Lautan Tbk. 304 306 2 0.66 3,150 101,773,600 31,052,373,400 1 143 BUMI Bumi Resources Tbk. 50 50 0 0.00 231 117,356,400 5,867,820,000 2 144 BUVA Bukit Uluwatu Villa Tbk. 58 58 0 0.00 4 3,300 189,200 2 145 BVIC Bank Victoria International Tbk. 68 67 -1 -1.47 78 374,400 25,246,400 1 146 BWPT Eagle High Plantations Tbk. 91 90 -1 -1.10 756 23,579,400 2,130,918,500 1 147 BYAN Bayan Resources Tbk. 13,900 12,950 -950 -6.83 35 9,400 122,202,500 1 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 0 0.00 3 10,400 520,000 2 149 CAMP Campina Ice Cream Industry Tbk. 208 206 -2 -0.96 118 250,100 51,199,400 1 150 CANI Capitol Nusantara Indonesia Tbk. 185 185 0 0.00 23 3,400 613,900 2 151 CARE Metro Healthcare Indonesia Tbk. 318 318 0 0.00 650 7,017,300 2,228,105,800 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 21 4,040,000 202,000,000 1 153 CASA Capital Financial Indonesia Tbk. 378 378 0 0.00 28 356,000 134,340,200 2 154 CASH Cashlez Worldwide Indonesia Tbk. 505 520 15 2.97 978 6,709,400 3,430,215,000 3 155 CASS Cardig Aero Services Tbk. 190 190 0 0.00 171 795,500 150,082,200 2 156 CBMF Cahaya Bintang Medan Tbk. 208 206 -2 -0.96 629 5,570,300 1,136,350,800 2 157 CCSI Communication Cable Systems Indonesia Tbk. 246 248 2 0.81 79 422,500 103,808,200 2 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,985 1,985 0 0.00 51 43,100 85,697,000 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. 88 91 3 3.41 135 4,242,000 381,058,200 2 160 CFIN Clipan Finance Indonesia Tbk. 191 193 2 1.05 26 97,700 18,673,500 1 161 CINT Chitose Internasional Tbk. 246 250 4 1.63 16 38,100 9,387,600 2 162 CITA Cita Mineral Investindo Tbk. 1,760 1,760 0 0.00 1 5,000 8,800,000 2 163 CITY Natura City Developments Tbk. 51 51 0 0.00 0 0 0 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. 464 462 -2 -0.43 693 6,483,300 3,013,094,400 1 167 CLPI Colorpak Indonesia Tbk. 735 725 -10 -1.36 48 66,200 47,608,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,370 1,300 -70 -5.11 62 131,800 176,609,500 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 1 200 10,000 1 171 CNTB Saham Seri B ( Centex Tbk ) 250 250 0 0.00 0 0 0 2 172 CNTX Century Textile Industry Tbk. 234 236 2 0.85 3 1,800 424,600 2 173 COCO Wahana Interfood Nusantara Tbk. 775 795 20 2.58 19 88,000 69,119,000 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,350 6,350 0 0.00 2,255 5,643,600 35,831,397,500 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 2 2,600 130,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 350 350 0 0.00 0 0 0 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 213 48,600 2,430,000 2 180 CSMI Cipta Selera Murni Tbk. 216 230 14 6.48 45 217,200 49,949,200 2 181 CSRA Cisadane Sawit Raya Tbk. 228 230 2 0.88 176 890,900 206,748,400 2 182 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 615 640 25 4.07 4,390 55,599,700 35,095,048,500 1 184 CTTH Citatah Tbk. 50 50 0 0.00 3 2,900 145,000 2 185 DADA Diamond Citra Propertindo Tbk. 102 102 0 0.00 1,863 41,417,400 4,292,272,900 2 186 DART Duta Anggada Realty Tbk. 258 258 0 0.00 0 0 0 1 187 DAYA Duta Intidaya Tbk. 700 700 0 0.00 4 1,800 1,259,500 2 188 DEAL Dewata Freightinternational Tbk. 90 92 2 2.22 431 4,123,700 371,653,600 2 189 DEFI Danasupra Erapacific Tbk. 1,800 1,795 -5 -0.28 33 31,600 56,783,000 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 3 2,200 110,000 1 191 DFAM Dafam Property Indonesia Tbk. 344 332 -12 -3.49 4 700 232,800 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 0 0 0 1 193 DIGI Arkadia Digital Media Tbk. 1,705 1,705 0 0.00 1 200 341,000 2 194 DILD Intiland Development Tbk. 183 184 1 0.55 163 3,741,200 686,940,000 1 195 DIVA Distribusi Voucher Nusantara Tbk. 1,560 1,600 40 2.56 124 1,446,800 2,293,210,500 2 196 DKFT Central Omega Resources Tbk. 109 109 0 0.00 533 8,438,200 925,452,500 2 197 DLTA Delta Djakarta Tbk. 4,880 4,990 110 2.25 6 1,700 8,431,000 1 198 DMAS Puradelta Lestari Tbk. 165 181 16 9.70 6,916 295,470,600 52,048,382,300 1 199 DMMX Digital Mediatama Maxima Tbk. 200 199 -1 -0.50 846 16,562,600 3,317,174,100 2 200 DMND Diamond Food Indonesia Tbk. 935 950 15 1.60 30 37,800 35,876,000 1 201 DNAR Bank Oke Indonesia Tbk. 290 270 -20 -6.90 19 41,400 11,598,600 1 202 DNET Indoritel Makmur Internasional Tbk. 3,390 3,240 -150 -4.42 20 32,400 104,739,000 2 203 DOID Delta Dunia Makmur Tbk. 156 153 -3 -1.92 1,423 32,162,700 4,983,619,100 1 204 DPNS Duta Pertiwi Nusantara Tbk. 242 270 28 11.57 3 300 76,600 1 205 DPUM Dua Putra Utama Makmur Tbk. 77 82 5 6.49 3 300 24,000 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 66 68 2 3.03 955 8,006,300 570,528,100 1 207 DSNG Dharma Satya Nusantara Tbk. 340 340 0 0.00 56 1,152,700 388,576,800 1 208 DSSA Dian Swastatika Sentosa Tbk 22,275 22,275 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. 470 450 -20 -4.26 1,793 8,005,900 3,640,099,800 1 210 DUTI Duta Pertiwi Tbk 4,680 4,680 0 0.00 3 600 2,668,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,200 2,170 -30 -1.36 63 46,200 100,948,000 1 212 DWGL Dwi Guna Laksana Tbk. 234 242 8 3.42 25 45,200 10,225,200 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 37 1,303,300 65,165,000 1 214 EAST Eastparc Hotel Tbk. 60 59 -1 -1.67 81 658,000 38,729,800 2 215 ECII Electronic City Indonesia Tbk. 700 700 0 0.00 1 100 70,000 2 216 EKAD Ekadharma International Tbk. 1,075 1,085 10 0.93 187 196,400 212,616,500 1 217 ELSA Elnusa Tbk. 240 238 -2 -0.83 3,729 94,538,300 22,617,142,200 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. 4,560 4,560 0 0.00 4 1,100 5,016,000 1 221 ENRG Energi Mega Persada Tbk. 52 52 0 0.00 188 5,688,700 295,996,200 2 222 ENVY Envy Technologies Indonesia Tbk. 104 112 8 7.69 5,854 140,533,600 15,643,229,300 2 223 EPAC Megalestari Epack Sentosaraya Tbk. 268 254 -14 -5.22 2,818 27,228,800 7,234,161,000 2 224 EPMT Enseval Putera Megatrading Tbk. 1,860 1,885 25 1.34 4 3,900 7,351,500 2 225 ERAA Erajaya Swasembada Tbk. 1,350 1,320 -30 -2.22 9,103 39,791,300 53,258,024,500 1 226 ERTX Eratex Djaja Tbk. 125 130 5 4.00 5 600 78,500 2 227 ESIP Sinergi Inti Plastindo Tbk. 174 195 21 12.07 4,505 26,432,700 5,007,285,600 2 228 ESSA Surya Esa Perkasa Tbk. 159 162 3 1.89 124 438,600 70,469,600 1 229 ESTA Esta Multi Usaha Tbk. 93 96 3 3.23 814 740,400 72,011,200 2 230 ESTI Ever Shine Tex Tbk. 50 50 0 0.00 3 300 15,000 1 231 ETWA Eterindo Wahanatama Tbk 78 78 0 0.00 4 20,000 1,574,800 1 232 EXCL XL Axiata Tbk. 2,900 2,960 60 2.07 2,896 8,637,100 25,391,605,000 1 233 FAST Fast Food Indonesia Tbk. 935 935 0 0.00 50 61,400 56,934,500 2 234 FASW Fajar Surya Wisesa Tbk. 7,300 7,300 0 0.00 1 100 730,000 1 235 FILM MD Pictures Tbk. 171 181 10 5.85 285 1,567,600 276,042,600 1 236 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 237 FIRE Alfa Energi Investama Tbk. 106 107 1 0.94 220 1,106,400 117,827,900 2 238 FISH FKS Multi Agro Tbk. 2,850 2,850 0 0.00 3 300 855,000 2 239 FITT Hotel Fitra International Tbk. 51 52 1 1.96 45 337,500 17,648,500 2 240 FMII Fortune Mate Indonesia Tbk 800 800 0 0.00 0 0 0 2 241 FOOD Sentra Food Indonesia Tbk. 119 118 -1 -0.84 232 788,100 93,791,300 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 3 3,000 150,000 1 244 FPNI Lotte Chemical Titan Tbk. 92 93 1 1.09 43 220,900 20,441,900 2 245 FREN Smartfren Telecom Tbk. 98 97 -1 -1.02 2,328 71,548,500 6,975,263,000 1 246 FUJI Fuji Finance Indonesia Tbk. 107 106 -1 -0.93 16 51,300 5,341,100 2 247 GAMA Gading Development Tbk. 50 50 0 0.00 3 700 35,000 1 248 GDST Gunawan Dianjaya Steel Tbk. 60 60 0 0.00 83 876,600 52,129,700 2 249 GDYR Goodyear Indonesia Tbk. 1,405 1,400 -5 -0.36 6 25,200 35,280,000 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. 46,675 47,000 325 0.70 2,562 802,600 37,586,155,000 1 253 GGRP Gunung Raja Paksi Tbk. 268 258 -10 -3.73 23 44,600 11,705,000 2 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,840 1,715 -125 -6.79 4 600 1,030,500 1 255 GIAA Garuda Indonesia (Persero) Tbk. 248 248 0 0.00 2,880 32,663,100 8,205,141,800 1 256 GJTL Gajah Tunggal Tbk. 380 380 0 0.00 361 5,370,100 2,034,548,800 1 257 GLOB Global Teleshop Tbk. 184 184 0 0.00 4 1,500 263,600 2 258 GLVA Galva Technologies Tbk. 326 326 0 0.00 10 64,200 20,584,200 2 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 83 83 0 0.00 271 4,524,400 378,737,300 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. 195 186 -9 -4.62 3 7,100 1,320,600 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 0.00 208 253,600 328,497,500 1 264 GPRA Perdana Gapuraprima Tbk. 51 52 1 1.96 32 967,100 49,270,700 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 83 83 0 0.00 0 0 0 2 268 GWSA Greenwood Sejahtera Tbk. 96 96 0 0.00 14 75,100 7,202,000 1 269 GZCO Gozco Plantations Tbk. 50 50 0 0.00 1 100 5,000 1 270 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 1 100 5,000 2 271 HDFA Radana Bhaskara Finance Tbk. 139 139 0 0.00 0 0 0 1 272 HDIT Hensel Davest Indonesia Tbk. 515 488 -27 -5.24 7 900 450,800 1 273 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 274 HEAL Medikaloka Hermina Tbk. 2,970 3,000 30 1.01 214 811,500 2,415,953,000 1 275 HELI Jaya Trishindo Tbk. 246 234 -12 -4.88 19 67,000 15,767,400 2 276 HERO Hero Supermarket Tbk. 885 890 5 0.56 15 4,500 3,948,000 1 277 HEXA Hexindo Adiperkasa Tbk. 3,250 3,410 160 4.92 166 143,300 479,874,000 1 278 HITS Humpuss Intermoda Transportasi Tbk. 620 630 10 1.61 6 9,200 5,741,000 1 279 HKMU HK Metals Utama Tbk. 80 80 0 0.00 844 29,932,300 2,401,053,100 1 280 HMSP H.M. Sampoerna Tbk. 1,640 1,660 20 1.22 4,999 41,519,700 68,990,993,000 1 281 HOKI Buyung Poetra Sembada Tbk. 675 660 -15 -2.22 909 5,914,200 3,929,820,000 1 282 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 283 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 6 1,000 50,000 1 284 HRME Menteng Heritage Realty Tbk. 83 81 -2 -2.41 3,049 97,500,300 7,966,936,500 2 285 HRTA Hartadinata Abadi Tbk. 228 232 4 1.75 64 111,600 25,654,800 1 286 HRUM Harum Energy Tbk. 1,185 1,215 30 2.53 140 588,100 707,068,000 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. 9,500 9,450 -50 -0.53 7,517 9,140,000 86,534,147,500 1 291 ICON Island Concepts Indonesia Tbk. 60 59 -1 -1.67 20 72,600 4,271,800 2 292 IDPR Indonesia Pondasi Raya Tbk. 156 162 6 3.85 259 3,583,100 594,433,600 1 293 IFII Indonesia Fibreboard Industry Tbk. 137 135 -2 -1.46 278 1,548,800 209,729,800 1 294 IFSH Ifishdeco Tbk. 400 410 10 2.50 20 18,000 7,161,000 2 295 IGAR Champion Pacific Indonesia Tbk. 264 260 -4 -1.52 45 96,900 25,169,600 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. 468 500 32 6.84 1,220 7,056,300 3,407,796,200 2 299 IKBI Sumi Indo Kabel Tbk. 220 224 4 1.82 10 59,500 13,092,800 2 300 IMAS Indomobil Sukses Internasional Tbk. 635 650 15 2.36 553 2,553,900 1,630,343,500 1 301 IMJS Indomobil Multi Jasa Tbk. 246 244 -2 -0.81 120 1,224,500 300,141,400 1 302 IMPC Impack Pratama Industri Tbk. 1,260 1,265 5 0.40 77 777,500 980,002,000 2 303 INAF Indofarma Tbk. 995 1,005 10 1.01 334 851,100 854,331,500 1 304 INAI Indal Aluminium Industry Tbk. 340 342 2 0.59 7 12,400 4,243,000 2 305 INCF Indo Komoditi Korpora Tbk. 50 50 0 0.00 1 100 5,000 2 306 INCI Intanwijaya Internasional Tbk 510 555 45 8.82 66 205,000 106,400,000 1 307 INCO Vale Indonesia Tbk. 3,150 3,120 -30 -0.95 4,570 20,148,500 63,077,803,000 1 308 INDF Indofood Sukses Makmur Tbk. 6,575 6,625 50 0.76 2,663 4,221,100 27,878,300,000 1 309 INDO Royalindo Investa Wijaya Tbk. 113 110 -3 -2.65 52 43,100 4,751,500 2 310 INDR Indo-Rama Synthetics Tbk. 2,310 2,260 -50 -2.16 13 8,700 19,919,000 1 311 INDS Indospring Tbk. 2,310 2,250 -60 -2.60 15 5,300 11,442,000 1 312 INDX Tanah Laut Tbk 50 50 0 0.00 1 100 5,000 2 313 INDY Indika Energy Tbk. 715 725 10 1.40 1,563 11,612,800 8,420,071,000 1 314 INKP Indah Kiat Pulp & Paper Tbk. 6,675 7,575 900 13.48 12,535 29,683,700 215,251,890,000 1 315 INOV Inocycle Technology Group Tbk. 260 260 0 0.00 24 164,400 42,735,400 2 316 INPC Bank Artha Graha Internasional Tbk. 51 51 0 0.00 26 154,300 7,975,000 1 317 INPP Indonesian Paradise Property Tbk. 700 700 0 0.00 11 7,600 5,282,000 2 318 INPS Indah Prakasa Sentosa Tbk. 1,720 1,700 -20 -1.16 43 22,800 37,494,500 2 319 INRU Toba Pulp Lestari Tbk. 850 850 0 0.00 1 400 340,000 2 320 INTA Intraco Penta Tbk. 280 276 -4 -1.43 15 42,700 11,330,600 2 321 INTD Inter Delta Tbk 152 149 -3 -1.97 4 5,700 847,100 2 322 INTP Indocement Tunggal Prakarsa Tbk. 11,700 11,900 200 1.71 1,386 1,932,400 22,987,290,000 1 323 IPCC Indonesia Kendaraan Terminal Tbk. 434 438 4 0.92 409 2,068,700 900,333,200 1 324 IPCM Jasa Armada Indonesia Tbk. 200 202 2 1.00 6 11,000 2,203,800 2 325 IPOL Indopoly Swakarsa Industry Tbk. 73 73 0 0.00 8 60,200 4,364,500 1 326 IPTV MNC Vision Networks Tbk. 362 360 -2 -0.55 8,327 40,490,300 14,571,175,400 1 327 IRRA Itama Ranoraya Tbk. 585 590 5 0.85 702 4,786,900 2,824,396,000 2 328 ISAT Indosat Tbk. 2,560 2,570 10 0.39 2,394 6,499,900 16,706,304,000 1 329 ISSP Steel Pipe Industry of Indonesia Tbk. 125 126 1 0.80 176 1,377,900 173,851,100 1 330 ITIC Indonesian Tobacco Tbk. 1,235 1,150 -85 -6.88 1,266 1,623,300 1,876,508,000 2 331 ITMA Sumber Energi Andalan Tbk. 410 410 0 0.00 0 0 0 2 332 ITMG Indo Tambangraya Megah Tbk. 7,425 7,475 50 0.67 2,742 3,035,800 22,535,832,500 1 333 JAST Jasnita Telekomindo Tbk. 95 101 6 6.32 6,738 91,973,600 9,577,675,700 2 334 JAWA Jaya Agra Wattie Tbk. 69 68 -1 -1.45 2 200 13,700 1 335 JAYA Armada Berjaya Trans Tbk. 84 85 1 1.19 241 1,704,700 153,926,900 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. 590 550 -40 -6.78 2 200 110,000 2 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 400 372 -28 -7.00 30 40,400 15,095,200 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. 194 202 8 4.12 19 22,700 4,959,300 2 342 JPFA Japfa Comfeed Indonesia Tbk. 1,200 1,195 -5 -0.42 3,610 34,468,400 41,221,311,500 1 343 JRPT Jaya Real Property Tbk. 438 420 -18 -4.11 516 1,978,700 825,144,000 1 344 JSKY Sky Energy Indonesia Tbk. 80 80 0 0.00 583 7,233,500 582,339,300 1 345 JSMR Jasa Marga (Persero) Tbk. 4,390 4,440 50 1.14 2,273 7,744,200 34,461,628,000 1 346 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 0 0.00 0 0 0 2 347 JTPE Jasuindo Tiga Perkasa Tbk. 765 770 5 0.65 17 213,300 163,177,500 2 348 KAEF Kimia Farma Tbk. 1,130 1,130 0 0.00 1,129 4,321,600 4,942,881,000 1 349 KARW ICTSI Jasa Prima Tbk. 50 51 1 2.00 7 151,200 7,711,100 2 350 KAYU Darmi Bersaudara Tbk. 50 50 0 0.00 33 842,900 42,145,000 2 351 KBAG Karya Bersama Anugerah Tbk. 392 398 6 1.53 4,772 36,711,400 14,587,046,600 2 352 KBLI KMI Wire & Cable Tbk. 470 438 -32 -6.81 362 4,990,600 2,185,882,800 1 353 KBLM Kabelindo Murni Tbk. 224 228 4 1.79 66 404,400 91,795,600 2 354 KBLV First Media Tbk. 410 382 -28 -6.83 5 20,400 7,802,200 2 355 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 356 KDSI Kedawung Setia Industrial Tbk. 935 910 -25 -2.67 9 3,100 2,822,500 2 357 KEEN Kencana Energi Lestari Tbk. 330 330 0 0.00 71 1,995,200 653,482,800 1 358 KEJU Mulia Boga Raya Tbk. 925 940 15 1.62 45 94,200 87,395,500 2 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 0 0 0 2 360 KICI Kedaung Indah Can Tbk 206 218 12 5.83 7 5,000 1,084,600 1 361 KIJA Kawasan Industri Jababeka Tbk. 142 141 -1 -0.70 144 669,900 94,452,900 1 362 KINO Kino Indonesia Tbk. 3,520 3,450 -70 -1.99 882 2,560,300 8,707,431,000 1 363 KIOS Kioson Komersial Indonesia Tbk. 210 200 -10 -4.76 9 3,000 604,800 2 364 KJEN Krida Jaringan Nusantara Tbk. 1,100 1,100 0 0.00 0 0 0 2 365 KKGI Resource Alam Indonesia Tbk. 199 200 1 0.50 16 12,400 2,476,300 1 366 KLBF Kalbe Farma Tbk. 1,515 1,520 5 0.33 3,240 18,521,200 28,119,212,500 1 367 KMTR Kirana Megatara Tbk. 238 238 0 0.00 0 0 0 2 368 KOBX Kobexindo Tractors Tbk. 90 91 1 1.11 66 187,700 17,045,900 1 369 KOIN Kokoh Inti Arebama Tbk 98 100 2 2.04 2 200 20,000 2 370 KONI Perdana Bangun Pusaka Tbk 456 456 0 0.00 0 0 0 2 371 KOPI Mitra Energi Persada Tbk. 498 500 2 0.40 31 29,000 14,460,600 2 372 KOTA DMS Propertindo Tbk. 635 640 5 0.79 504 8,800,700 5,602,713,000 1 373 KPAL Steadfast Marine Tbk. 67 68 1 1.49 151 856,400 58,910,500 1 374 KPAS Cottonindo Ariesta Tbk. 50 50 0 0.00 6 6,400 320,000 2 375 KPIG MNC Land Tbk. 111 110 -1 -0.90 3,152 7,433,200 823,467,700 2 376 KRAH Grand Kartech Tbk. 438 438 0 0.00 0 0 0 2 377 KRAS Krakatau Steel (Persero) Tbk. 278 278 0 0.00 1,371 14,516,500 4,031,769,800 1 378 KREN Kresna Graha Investama Tbk. 137 137 0 0.00 1,730 21,539,900 2,960,560,100 1 379 LAND Trimitra Propertindo Tbk. 214 222 8 3.74 22 143,100 33,099,600 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. 366 342 -24 -6.56 23 66,500 23,432,200 2 383 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 2 2,000 100,000 1 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 6,750 6,750 0 0.00 0 0 0 1 385 LINK Link Net Tbk. 2,190 2,130 -60 -2.74 1,630 3,735,500 8,086,988,000 1 386 LION Lion Metal Works Tbk. 446 416 -30 -6.73 6 1,900 805,800 1 387 LMAS Limas Indonesia Makmur Tbk 54 56 2 3.70 3,885 63,153,700 3,754,548,300 2 388 LMPI Langgeng Makmur Industri Tbk. 79 81 2 2.53 16 31,600 2,428,700 2 389 LMSH Lionmesh Prima Tbk. 300 280 -20 -6.67 3 300 88,000 2 390 LPCK Lippo Cikarang Tbk 845 860 15 1.78 233 603,200 518,601,000 1 391 LPGI Lippo General Insurance Tbk. 3,750 3,750 0 0.00 0 0 0 1 392 LPIN Multi Prima Sejahtera Tbk 254 238 -16 -6.30 3 700 173,600 2 393 LPKR Lippo Karawaci Tbk. 163 162 -1 -0.61 1,057 15,710,800 2,546,862,200 1 394 LPLI Star Pacific Tbk 76 76 0 0.00 0 0 0 2 395 LPPF Matahari Department Store Tbk. 1,410 1,385 -25 -1.77 6,641 23,803,600 33,173,615,000 1 396 LPPS Lippo Securities Tbk. 74 77 3 4.05 12 43,600 3,398,100 2 397 LRNA Eka Sari Lorena Transport Tbk. 139 138 -1 -0.72 4 600 80,600 2 398 LSIP PP London Sumatra Indonesia Tbk. 870 870 0 0.00 1,355 13,087,100 11,406,911,000 1 399 LTLS Lautan Luas Tbk. 440 432 -8 -1.82 31 27,900 12,234,000 1 400 LUCK Sentral Mitra Informatika Tbk. 310 314 4 1.29 132 277,600 86,725,200 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. 610 620 10 1.64 1,255 10,380,000 6,451,619,500 1 404 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 5 1,000 50,000 1 405 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 406 MAPA Map Aktif Adiperkasa Tbk. 2,590 2,590 0 0.00 1,069 1,996,100 5,166,513,000 2 407 MAPB MAP Boga Adiperkasa Tbk. 1,500 1,500 0 0.00 0 0 0 2 408 MAPI Mitra Adiperkasa Tbk. 725 735 10 1.38 5,848 68,246,100 50,172,253,000 1 409 MARI Mahaka Radio Integra Tbk. 56 54 -2 -3.57 947 38,532,000 2,058,772,100 2 410 MARK Mark Dynamics Indonesia Tbk. 665 680 15 2.26 797 7,859,200 5,265,184,500 1 411 MASA Multistrada Arah Sarana Tbk. 535 550 15 2.80 9 121,700 67,420,000 1 412 MAYA Bank Mayapada Internasional Tbk. 6,500 6,500 0 0.00 0 0 0 1 413 MBAP Mitrabara Adiperdana Tbk. 1,650 1,685 35 2.12 51 194,600 326,168,000 2 414 MBSS Mitrabahtera Segara Sejati Tbk. 342 336 -6 -1.75 140 1,381,600 463,355,200 1 415 MBTO Martina Berto Tbk. 68 65 -3 -4.41 20 18,800 1,219,000 1 416 MCAS M Cash Integrasi Tbk. 1,800 1,805 5 0.28 404 968,600 1,747,821,500 2 417 MCOR Bank China Construction Bank Indonesia Tbk. 145 145 0 0.00 403 10,868,500 1,579,476,700 1 418 MDIA Intermedia Capital Tbk. 50 50 0 0.00 1 100 5,000 1 419 MDKA Merdeka Copper Gold Tbk. 1,375 1,450 75 5.45 15,719 230,080,300 326,238,139,500 2 420 MDKI Emdeki Utama Tbk. 136 137 1 0.74 13 6,100 845,100 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 1 100 5,000 1 423 MEDC Medco Energi Internasional Tbk. 470 468 -2 -0.43 2,975 41,691,000 19,607,882,600 1 424 MEGA Bank Mega Tbk. 6,350 6,350 0 0.00 3 600 3,810,000 1 425 MERK Merck Tbk. 2,860 2,860 0 0.00 51 15,700 44,992,000 2 426 META Nusantara Infrastructure Tbk. 107 112 5 4.67 44 430,000 46,888,600 1 427 MFIN Mandala Multifinance Tbk. 890 900 10 1.12 31 90,200 80,950,500 2 428 MFMI Multifiling Mitra Indonesia Tbk. 500 488 -12 -2.40 21 60,900 30,448,300 2 429 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 430 MGRO Mahkota Group Tbk. 670 675 5 0.75 409 3,034,800 2,085,554,500 1 431 MICE Multi Indocitra Tbk. 318 312 -6 -1.89 7 10,500 3,305,000 2 432 MIDI Midi Utama Indonesia Tbk. 1,405 1,405 0 0.00 4 200,200 281,281,000 2 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,380 2,360 -20 -0.84 2,875 17,778,100 41,863,451,000 1 434 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 1 1,000 50,000 2 435 MIRA Mitra International Resources Tbk. 50 50 0 0.00 1 200 10,000 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. 9,975 9,975 0 0.00 94 185,300 1,848,370,000 1 440 MLIA Mulia Industrindo Tbk 550 550 0 0.00 275 5,702,300 3,128,649,500 2 441 MLPL Multipolar Tbk. 52 52 0 0.00 80 2,052,800 106,696,700 1 442 MLPT Multipolar Technology Tbk. 585 590 5 0.85 182 322,600 188,737,000 1 443 MMLP Mega Manunggal Property Tbk. 190 189 -1 -0.53 152 1,856,500 352,738,100 2 444 MNCN Media Nusantara Citra Tbk. 910 910 0 0.00 5,802 56,392,800 51,439,137,500 1 445 MOLI Madusari Murni Indah Tbk. 1,000 1,000 0 0.00 0 0 0 2 446 MPMX Mitra Pinasthika Mustika Tbk. 484 488 4 0.83 383 1,149,400 561,025,400 1 447 MPOW Megapower Makmur Tbk. 54 54 0 0.00 21 41,900 2,227,600 2 448 MPPA Matahari Putra Prima Tbk. 111 111 0 0.00 115 797,900 88,142,300 1 449 MPRO Maha Properti Indonesia Tbk. 870 870 0 0.00 0 0 0 2 450 MRAT Mustika Ratu Tbk. 131 131 0 0.00 12 12,200 1,598,200 1 451 MREI Maskapai Reasuransi Indonesia Tbk. 5,450 5,450 0 0.00 0 0 0 2 452 MSIN MNC Studios International Tbk. 262 264 2 0.76 218 1,434,100 379,278,200 1 453 MSKY MNC Sky Vision Tbk. 1,000 1,000 0 0.00 0 0 0 1 454 MTDL Metrodata Electronics Tbk. 1,395 1,400 5 0.36 476 1,653,100 2,318,282,500 1 455 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 1 100 5,000 2 456 MTLA Metropolitan Land Tbk. 388 398 10 2.58 4 800 317,400 1 457 MTPS Meta Epsi Tbk. 136 132 -4 -2.94 11 24,300 3,219,600 2 458 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 459 MTSM Metro Realty Tbk. 204 220 16 7.84 5 500 109,800 2 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 0 0.00 23 31,300 1,565,800 2 461 MYOH Samindo Resources Tbk. 1,025 1,020 -5 -0.49 6 132,400 135,049,000 1 462 MYOR Mayora Indah Tbk. 2,240 2,240 0 0.00 683 1,022,600 2,288,041,000 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 53 1 1.92 5 22,500 1,170,100 1 466 NASA Ayana Land International Tbk. 140 131 -9 -6.43 55 97,500 12,852,100 2 467 NATO Nusantara Properti Internasional Tbk. 310 292 -18 -5.81 1,189 3,791,900 1,119,403,600 2 468 NELY Pelayaran Nelly Dwi Putri Tbk. 133 133 0 0.00 7 31,100 4,136,300 2 469 NFCX NFC Indonesia Tbk. 1,630 1,675 45 2.76 6 8,400 13,907,000 2 470 NICK Charnic Capital Tbk. 348 348 0 0.00 0 0 0 2 471 NIKL Pelat Timah Nusantara Tbk. 492 488 -4 -0.81 235 744,700 367,139,400 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 14 56,300 7,395,300 2 474 NISP Bank OCBC NISP Tbk. 740 735 -5 -0.68 51 27,500 20,174,500 1 475 NOBU Bank Nationalnobu Tbk. 775 765 -10 -1.29 4 1,600 1,192,000 1 476 NRCA Nusa Raya Cipta Tbk. 348 358 10 2.87 177 1,032,300 365,138,800 1 477 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 478 NZIA Nusantara Almazia Tbk. 200 186 -14 -7.00 33 66,700 12,467,900 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. 80 83 3 3.75 213 5,518,300 456,169,500 2 482 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 483 OPMS Optima Prima Metal Sinergi Tbk. 114 116 2 1.75 114 757,300 86,741,500 2 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 1 100 5,000 1 485 PALM Provident Agro Tbk. 188 200 12 6.38 6 10,200 1,918,900 2 486 PAMG Bima Sakti Pertiwi Tbk. 83 86 3 3.61 639 4,016,500 340,839,100 1 487 PANI Pratama Abadi Nusa Industri Tbk. 60 60 0 0.00 28 22,900 1,356,900 2 488 PANR Panorama Sentrawisata Tbk. 90 89 -1 -1.11 218 1,036,300 92,255,800 1 489 PANS Panin Sekuritas Tbk. 1,065 995 -70 -6.57 158 344,200 342,479,000 1 490 PBID Panca Budi Idaman Tbk. 860 860 0 0.00 80 239,700 203,383,500 1 491 PBRX Pan Brothers Tbk. 276 258 -18 -6.52 101 699,900 182,631,200 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 500 466 -34 -6.80 2 200 101,600 2 495 PEGE Panca Global Kapital Tbk. 111 110 -1 -0.90 2 5,100 561,100 2 496 PEHA Phapros Tbk. 1,145 1,105 -40 -3.49 460 718,400 772,769,500 1 497 PGAS Perusahaan Gas Negara Tbk. 1,140 1,170 30 2.63 11,523 213,135,400 248,568,977,500 1 498 PGJO Tourindo Guide Indonesia Tbk. 74 75 1 1.35 14 37,400 2,695,800 3 499 PGLI Pembangunan Graha Lestari Indah Tbk. 228 228 0 0.00 0 0 0 2 500 PGUN Pradiksi Gunatama Tbk. 155 208 53 34.19 12 56,400 11,731,200 1 501 PICO Pelangi Indah Canindo Tbk 214 200 -14 -6.54 178 888,800 178,175,600 2 502 PJAA Pembangunan Jaya Ancol Tbk. 530 530 0 0.00 62 635,900 336,878,500 1 503 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 0 0 0 2 504 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 505 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 0 0.00 1 300 750,000 1 506 PMJS Putra Mandiri Jembar Tbk. 125 125 0 0.00 8 107,700 13,468,200 2 507 PNBN Bank Pan Indonesia Tbk 780 815 35 4.49 805 9,109,500 7,299,255,000 1 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 5 4,400 220,000 1 509 PNIN Paninvest Tbk. 740 740 0 0.00 105 251,400 187,452,000 1 510 PNLF Panin Financial Tbk. 181 184 3 1.66 1,943 40,791,000 7,538,453,600 1 511 PNSE Pudjiadi & Sons Tbk. 515 515 0 0.00 0 0 0 2 512 POLA Pool Advista Finance Tbk. 54 52 -2 -3.70 22 49,600 2,556,600 2 513 POLI Pollux Investasi Internasional Tbk. 1,170 1,145 -25 -2.14 31 20,200 23,173,000 2 514 POLL Pollux Properti Indonesia Tbk. 5,500 5,350 -150 -2.73 130 21,800 117,782,500 1 515 POLU Golden Flower Tbk. 805 805 0 0.00 0 0 0 2 516 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 3 102,100 5,105,000 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 1 100 54,000 2 519 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 5 6,600 330,000 2 520 POWR Cikarang Listrindo Tbk. 605 605 0 0.00 388 2,482,200 1,500,077,500 2 521 PPRE PP Presisi Tbk. 197 199 2 1.02 2,076 10,270,400 2,036,536,000 1 522 PPRO PP Properti Tbk. 50 50 0 0.00 272 3,795,300 189,765,000 1 523 PRAS Prima Alloy Steel Universal Tbk. 119 114 -5 -4.20 18 38,700 4,371,900 1 524 PRDA Prodia Widyahusada Tbk. 3,260 3,340 80 2.45 44 55,800 183,387,000 1 525 PRIM Royal Prima Tbk. 298 286 -12 -4.03 14 13,200 3,832,800 2 526 PSAB J Resources Asia Pasifik Tbk. 178 182 4 2.25 1,429 20,182,100 3,696,479,700 2 527 PSDN Prasidha Aneka Niaga Tbk 114 113 -1 -0.88 1 100 11,300 2 528 PSGO Palma Serasih Tbk. 103 103 0 0.00 18 301,500 31,528,000 2 529 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 0 0 0 2 530 PSSI Pelita Samudera Shipping Tbk. 163 163 0 0.00 17 25,800 4,169,700 1 531 PTBA Bukit Asam Tbk. 2,050 2,080 30 1.46 8,486 57,910,300 120,353,482,000 1 532 PTIS Indo Straits Tbk. 178 188 10 5.62 1 100 18,800 1 533 PTPP PP (Persero) Tbk. 990 1,005 15 1.52 5,115 67,541,700 67,970,366,000 1 534 PTPW Pratama Widya Tbk. 1,075 1,075 0 0.00 279 1,484,200 1,603,774,500 2 535 PTRO Petrosea Tbk. 1,375 1,410 35 2.55 312 1,093,600 1,531,553,500 1 536 PTSN Sat Nusapersada Tbk 187 188 1 0.53 159 1,070,500 201,726,900 1 537 PTSP Pioneerindo Gourmet International Tbk. 3,250 3,250 0 0.00 0 0 0 2 538 PUDP Pudjiadi Prestige Tbk. 242 242 0 0.00 0 0 0 1 539 PURA Putra Rajawali Kencana Tbk. 114 141 27 23.68 28,043 202,529,100 27,453,840,200 2 540 PURE Trinitan Metals and Minerals Tbk. 110 111 1 0.91 396 3,554,600 398,263,700 1 541 PWON Pakuwon Jati Tbk. 412 420 8 1.94 5,258 105,475,200 44,159,405,400 1 542 PYFA Pyridam Farma Tbk 630 635 5 0.79 36 76,400 47,901,000 2 543 PZZA Sarimelati Kencana Tbk. 670 685 15 2.24 942 3,864,900 2,647,707,500 1 544 RAJA Rukun Raharja Tbk. 111 111 0 0.00 432 4,842,700 542,087,600 1 545 RALS Ramayana Lestari Sentosa Tbk. 575 575 0 0.00 2,695 23,605,000 13,673,963,000 1 546 RANC Supra Boga Lestari Tbk. 428 424 -4 -0.93 18 131,300 56,036,600 1 547 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 1 500 25,000 1 548 RDTX Roda Vivatex Tbk 4,950 4,950 0 0.00 0 0 0 1 549 REAL Repower Asia Indonesia Tbk. 54 52 -2 -3.70 1,623 144,717,300 7,499,136,900 2 550 RELI Reliance Sekuritas Indonesia Tbk. 312 312 0 0.00 0 0 0 1 551 RICY Ricky Putra Globalindo Tbk 96 95 -1 -1.04 5 2,300 218,500 1 552 RIGS Rig Tenders Indonesia Tbk. 208 216 8 3.85 11 10,300 2,119,200 2 553 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 554 RISE Jaya Sukses Makmur Sentosa Tbk. 472 476 4 0.85 242 467,800 221,068,000 2 555 RMBA Bentoel Internasional Investama Tbk. 226 234 8 3.54 11 2,500 594,000 1 556 RODA Pikko Land Development Tbk. 50 50 0 0.00 3 27,800 1,390,000 2 557 RONY Aesler Grup Internasional Tbk. 184 184 0 0.00 0 0 0 2 558 ROTI Nippon Indosari Corpindo Tbk. 1,195 1,195 0 0.00 430 1,038,700 1,244,033,500 1 559 RUIS Radiant Utama Interinsco Tbk. 165 174 9 5.45 2 1,000 173,800 2 560 SAFE Steady Safe Tbk 185 187 2 1.08 35 286,900 53,376,200 2 561 SAME Sarana Meditama Metropolitan Tbk. 76 75 -1 -1.32 184 3,682,800 277,129,300 2 562 SAMF Saraswanti Anugerah Makmur Tbk. 370 386 16 4.32 29 23,600 8,644,200 1 563 SAPX Satria Antaran Prima Tbk. 1,875 1,875 0 0.00 0 0 0 2 564 SATU Kota Satu Properti Tbk. 50 50 0 0.00 0 0 0 2 565 SBAT Sejahtera Bintang Abadi Textile Tbk. 102 102 0 0.00 395 6,731,900 680,757,500 2 566 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,300 9,300 0 0.00 9 2,000 18,585,000 1 567 SCMA Surya Citra Media Tbk. 1,245 1,240 -5 -0.40 1,168 21,432,700 26,763,365,000 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 0 0 0 2 570 SDPC Millennium Pharmacon International Tbk. 116 116 0 0.00 147 929,700 105,629,500 1 571 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 760 760 0 0.00 2 1,100 836,000 1 572 SFAN Surya Fajar Capital Tbk. 995 990 -5 -0.50 2 28,900 28,612,500 2 573 SGRO Sampoerna Agro Tbk. 2,000 2,000 0 0.00 47 128,800 257,149,000 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 0.00 136 706,900 417,975,500 2 576 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,230 1,225 -5 -0.41 3,361 11,550,200 14,190,218,500 1 577 SILO Siloam International Hospitals Tbk. 5,100 5,125 25 0.49 92 82,000 421,925,000 1 578 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 579 SIMP Salim Ivomas Pratama Tbk. 268 272 4 1.49 408 3,290,200 887,564,200 1 580 SINI Singaraja Putra Tbk. 540 560 20 3.70 9 5,100 2,844,000 2 581 SIPD Sierad Produce Tbk. 1,100 1,100 0 0.00 1 400 440,000 2 582 SKBM Sekar Bumi Tbk. 300 282 -18 -6.00 2 200 56,200 2 583 SKLT Sekar Laut Tbk. 1,610 1,610 0 0.00 0 0 0 2 584 SKRN Superkrane Mitra Utama Tbk. 560 570 10 1.79 107 400,700 239,236,500 2 585 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 586 SLIS Gaya Abadi Sempurna Tbk. 5,250 5,250 0 0.00 127 364,800 1,922,730,000 2 587 SMAR Smart Tbk. 2,980 2,990 10 0.34 2 500 1,495,000 2 588 SMBR Semen Baturaja (Persero) Tbk. 310 312 2 0.65 614 5,012,800 1,569,711,800 1 589 SMCB Solusi Bangun Indonesia Tbk. 1,035 1,065 30 2.90 74 113,500 120,982,000 1 590 SMDM Suryamas Dutamakmur Tbk. 90 88 -2 -2.22 8 6,900 674,800 2 591 SMDR Samudera Indonesia Tbk. 220 222 2 0.91 249 1,302,100 285,828,400 1 592 SMGR Semen Indonesia (Persero) Tbk. 9,675 9,725 50 0.52 1,303 3,362,400 32,674,397,500 1 593 SMKL Satyamitra Kemas Lestari Tbk. 162 165 3 1.85 4 800 131,600 1 594 SMMA Sinarmas Multiartha Tbk. 15,300 17,200 1,900 12.42 38 8,600 139,930,000 1 595 SMMT Golden Eagle Energy Tbk. 70 70 0 0.00 46 234,200 16,026,600 2 596 SMRA Summarecon Agung Tbk. 595 615 20 3.36 2,757 45,920,700 27,945,398,500 1 597 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 598 SMSM Selamat Sempurna Tbk. 1,140 1,105 -35 -3.07 1,828 4,726,500 5,236,048,000 1 599 SOCI Soechi Lines Tbk. 123 123 0 0.00 285 5,789,200 711,797,000 1 600 SOFA Boston Furniture Industries Tbk. 110 114 4 3.64 4,073 59,449,400 7,024,020,300 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. 398 390 -8 -2.01 35 91,500 34,713,200 2 603 SOTS Satria Mega Kencana Tbk. 204 200 -4 -1.96 6 800 161,900 2 604 SPMA Suparma Tbk. 258 260 2 0.78 9 17,700 4,527,800 1 605 SPTO Surya Pertiwi Tbk. 494 496 2 0.40 61 111,800 55,234,200 2 606 SQMI Wilton Makmur Indonesia Tbk. 185 184 -1 -0.54 209 1,974,600 364,899,900 2 607 SRAJ Sejahteraraya Anugrahjaya Tbk. 133 131 -2 -1.50 25 133,000 16,923,600 1 608 SRIL Sri Rejeki Isman Tbk. 195 197 2 1.03 2,117 34,222,400 6,710,278,300 1 609 SRSN Indo Acidatama Tbk 58 58 0 0.00 570 11,638,300 691,225,200 1 610 SRTG Saratoga Investama Sedaya Tbk. 2,710 2,700 -10 -0.37 49 46,000 124,354,000 2 611 SSIA Surya Semesta Internusa Tbk. 392 392 0 0.00 1,456 28,310,600 11,054,886,800 1 612 SSMS Sawit Sumbermas Sarana Tbk. 800 800 0 0.00 158 1,810,200 1,446,524,000 1 613 SSTM Sunson Textile Manufacture Tbk 675 675 0 0.00 0 0 0 2 614 STAR Buana Artha Anugerah Tbk. 140 134 -6 -4.29 37 515,200 67,981,400 1 615 STTP Siantar Top Tbk. 8,750 8,750 0 0.00 0 0 0 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 4 425,500 21,275,000 1 618 SUPR Solusi Tunas Pratama Tbk. 4,850 4,850 0 0.00 0 0 0 2 619 SURE Super Energy Tbk. 2,930 2,930 0 0.00 0 0 0 2 620 SWAT Sriwahana Adityakarta Tbk. 97 95 -2 -2.06 197 2,012,300 193,229,900 2 621 TALF Tunas Alfin Tbk. 266 248 -18 -6.77 5 1,900 471,200 2 622 TAMA Lancartama Sejati Tbk. 150 155 5 3.33 9 18,700 2,807,500 2 623 TAMU Pelayaran Tamarin Samudra Tbk. 62 61 -1 -1.61 313 4,846,700 296,528,600 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 3 1,200 60,000 1 626 TBIG Tower Bersama Infrastructure Tbk. 1,110 1,125 15 1.35 2,045 38,725,600 43,320,780,000 1 627 TBLA Tunas Baru Lampung Tbk. 575 580 5 0.87 167 1,014,700 588,412,500 1 628 TBMS Tembaga Mulia Semanan Tbk. 660 660 0 0.00 0 0 0 2 629 TCID Mandom Indonesia Tbk. 7,500 7,400 -100 -1.33 23 16,200 119,910,000 1 630 TCPI Transcoal Pacific Tbk. 4,050 4,130 80 1.98 10,867 10,190,800 41,739,259,000 2 631 TDPM Tridomain Performance Materials Tbk. 92 93 1 1.09 204 2,691,300 248,041,700 1 632 TEBE Dana Brata Luhur Tbk. 1,465 1,390 -75 -5.12 18 3,600 5,790,000 2 633 TECH Indosterling Technomedia Tbk. 170 159 -11 -6.47 870 4,261,500 686,402,300 2 634 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 635 TFAS Telefast Indonesia Tbk. 165 163 -2 -1.21 12 14,000 2,286,100 2 636 TFCO Tifico Fiber Indonesia Tbk. 358 358 0 0.00 0 0 0 2 637 TGKA Tigaraksa Satria Tbk. 6,400 6,450 50 0.78 2 2,500 16,125,000 2 638 TGRA Terregra Asia Energy Tbk. 70 70 0 0.00 730 7,858,500 567,513,600 1 639 TIFA Tifa Finance Tbk. 274 272 -2 -0.73 109 823,100 227,033,600 2 640 TINS Timah Tbk. 635 635 0 0.00 2,886 19,451,800 12,460,687,500 1 641 TIRA Tira Austenite Tbk 270 270 0 0.00 0 0 0 2 642 TIRT Tirta Mahakam Resources Tbk 54 54 0 0.00 6 5,100 264,200 1 643 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,625 7,100 475 7.17 19,853 62,757,500 436,975,035,000 1 644 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,120 3,150 30 0.96 16,212 158,166,300 496,348,288,000 1 645 TMAS Temas Tbk. 119 118 -1 -0.84 122 704,500 82,111,200 1 646 TMPO Tempo Intimedia Tbk. 148 140 -8 -5.41 26 38,100 5,586,500 2 647 TNCA Trimuda Nuansa Citra Tbk. 183 171 -12 -6.56 13 3,300 565,600 2 648 TOBA Toba Bara Sejahtra Tbk. 350 350 0 0.00 3 2,100 735,000 1 649 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 0 0 0 1 650 TOTL Total Bangun Persada Tbk. 330 332 2 0.61 645 5,980,200 2,001,746,800 1 651 TOTO Surya Toto Indonesia Tbk. 222 220 -2 -0.90 68 146,400 32,524,000 2 652 TOWR Sarana Menara Nusantara Tbk. 1,095 1,075 -20 -1.83 16,117 160,744,700 173,576,868,500 1 653 TPIA Chandra Asri Petrochemical Tbk. 6,775 6,750 -25 -0.37 868 3,866,700 26,173,190,000 2 654 TPMA Trans Power Marine Tbk. 298 324 26 8.72 35 78,500 24,536,400 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. 115 117 2 1.74 3 1,200 140,300 1 658 TRIN Perintis Triniti Properti Tbk. 270 270 0 0.00 952 14,515,800 3,930,679,000 2 659 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 660 TRIS Trisula International Tbk. 232 220 -12 -5.17 11 50,600 10,932,000 2 661 TRST Trias Sentosa Tbk. 386 382 -4 -1.04 1 9,400 3,590,800 1 662 TRUK Guna Timur Raya Tbk. 110 131 21 19.09 1,434 18,834,300 2,350,398,000 2 663 TRUS Trust Finance Indonesia Tbk 346 336 -10 -2.89 5 700 237,600 2 664 TSPC Tempo Scan Pacific Tbk. 1,460 1,400 -60 -4.11 390 1,096,200 1,553,576,000 1 665 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,730 2,770 40 1.47 52 27,300 75,035,000 2 666 TURI Tunas Ridean Tbk. 1,450 1,430 -20 -1.38 10 131,500 183,252,500 1 667 UANG Pakuan Tbk. 226 282 56 24.78 130 666,900 188,061,800 2 668 UCID Uni-Charm Indonesia Tbk. 1,450 1,450 0 0.00 239 153,600 221,045,500 1 669 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,615 1,620 5 0.31 334 442,800 717,665,000 1 670 UNIC Unggul Indah Cahaya Tbk. 3,400 3,400 0 0.00 3 400 1,379,000 1 671 UNIT Nusantara Inti Corpora Tbk 155 150 -5 -3.23 10 7,200 1,067,000 2 672 UNSP Bakrie Sumatera Plantations Tbk. 60 60 0 0.00 118 1,265,100 75,829,900 1 673 UNTR United Tractors Tbk. 17,325 18,450 1,125 6.49 5,763 6,251,300 112,256,240,000 1 674 UNVR Unilever Indonesia Tbk. 7,925 8,100 175 2.21 11,312 19,068,800 153,970,205,000 1 675 URBN Urban Jakarta Propertindo Tbk. 1,565 1,555 -10 -0.64 15 157,200 245,992,500 2 676 VICO Victoria Investama Tbk. 84 79 -5 -5.95 87 228,700 18,138,100 1 677 VINS Victoria Insurance Tbk. 111 121 10 9.01 741 3,074,800 368,477,900 2 678 VIVA Visi Media Asia Tbk. 50 50 0 0.00 0 0 0 1 679 VOKS Voksel Electric Tbk. 192 194 2 1.04 20 71,200 13,826,700 1 680 VRNA Verena Multi Finance Tbk. 122 114 -8 -6.56 6 7,700 880,300 2 681 WAPO Wahana Pronatural Tbk. 65 65 0 0.00 3 3,400 221,000 2 682 WEGE Wijaya Karya Bangunan Gedung Tbk. 192 208 16 8.33 6,793 224,561,800 45,694,387,300 1 683 WEHA WEHA Transportasi Indonesia Tbk. 83 82 -1 -1.20 148 518,000 42,225,300 1 684 WICO Wicaksana Overseas International Tbk. 580 580 0 0.00 0 0 0 2 685 WIIM Wismilak Inti Makmur Tbk. 180 181 1 0.56 287 3,164,500 569,913,000 1 686 WIKA Wijaya Karya (Persero) Tbk. 1,185 1,235 50 4.22 6,834 61,878,800 75,266,767,000 1 687 WINS Wintermar Offshore Marine Tbk. 92 91 -1 -1.09 13 471,300 42,879,800 1 688 WOMF Wahana Ottomitra Multiartha Tbk. 202 202 0 0.00 20 35,300 7,143,800 1 689 WOOD Integra Indocabinet Tbk. 400 398 -2 -0.50 1,242 17,620,800 7,003,299,800 1 690 WOWS Ginting Jaya Energi Tbk. 50 50 0 0.00 101 3,744,300 190,391,800 2 691 WSBP Waskita Beton Precast Tbk. 202 212 10 4.95 6,227 218,034,000 45,431,531,600 1 692 WSKT Waskita Karya (Persero) Tbk. 710 725 15 2.11 4,893 60,358,800 43,620,025,000 1 693 WTON Wijaya Karya Beton Tbk. 290 300 10 3.45 3,817 55,863,000 16,770,878,400 1 694 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 5 7,800 390,000 2 695 YPAS Yanaprima Hastapersada Tbk 468 464 -4 -0.85 12 1,700 807,600 2 696 YULE Yulie Sekuritas Indonesia Tbk. 159 162 3 1.89 1 1,000 162,000 2 697 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 1 100 5,000 2 698 ZINC Kapuas Prima Coal Tbk. 136 140 4 2.94 3,251 180,439,800 24,474,314,100 2 699 ZONE Mega Perintis Tbk. 422 420 -2 -0.47 29 97,100 40,669,800 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------