STOCK QUOTATION ------------------- DATE : Thursday, 09 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. 8,650 8,675 25 0.29 774 897,200 7,815,897,500 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 469 16,128,600 812,669,700 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,250 6,400 150 2.40 3 1,300 8,295,000 2 4 ABMM ABM Investama Tbk. 1,305 1,325 20 1.53 8 8,500 11,094,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,545 1,560 15 0.97 3,159 8,125,300 12,654,567,500 1 6 ACST Acset Indonusa Tbk. 268 266 -2 -0.75 61 259,700 69,310,200 1 7 ADES Akasha Wira International Tbk. 850 855 5 0.59 18 9,500 8,137,000 2 8 ADHI Adhi Karya (Persero) Tbk. 635 640 5 0.79 3,938 38,608,500 24,900,773,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,225 7,275 50 0.69 143 82,900 603,617,500 1 10 ADMG Polychem Indonesia Tbk 105 102 -3 -2.86 137 1,465,800 149,394,200 1 11 ADRO Adaro Energy Tbk. 1,065 1,095 30 2.82 12,798 138,899,500 152,582,235,000 1 12 AGAR Asia Sejahtera Mina Tbk. 500 550 50 10.00 1 100 55,000 2 13 AGII Aneka Gas Industri Tbk. 585 580 -5 -0.85 62 120,600 69,513,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 146 143 -3 -2.05 1,413 35,523,400 5,172,963,600 1 15 AGRS Bank IBK Indonesia Tbk. 100 102 2 2.00 15 17,200 1,770,100 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 50 50 0 0.00 5 14,100 705,000 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 2 300 15,000 2 20 AKPI Argha Karya Prima Industry Tbk. 296 296 0 0.00 0 0 0 2 21 AKRA AKR Corporindo Tbk. 2,490 2,480 -10 -0.40 1,391 13,228,600 33,077,161,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 360 336 -24 -6.67 20 27,300 9,222,200 2 23 ALDO Alkindo Naratama Tbk. 400 400 0 0.00 5 683,800 273,520,000 2 24 ALKA Alakasa Industrindo Tbk 428 428 0 0.00 0 0 0 2 25 ALMI Alumindo Light Metal Industry Tbk. 208 204 -4 -1.92 7 2,900 588,000 2 26 ALTO Tri Banyan Tirta Tbk. 380 354 -26 -6.84 5 600 212,400 1 27 AMAG Asuransi Multi Artha Guna Tbk. 282 270 -12 -4.26 7 3,300 886,400 2 28 AMAN Makmur Berkah Amanda Tbk. 196 195 -1 -0.51 10 297,700 58,291,500 1 29 AMAR Bank Amar Indonesia Tbk. 418 390 -28 -6.70 66 127,200 49,611,000 2 30 AMFG Asahimas Flat Glass Tbk. 2,600 2,600 0 0.00 31 61,200 159,135,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 280 268 -12 -4.29 1 100 26,800 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,000 2,000 0 0.00 1 500 1,000,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 790 785 -5 -0.63 143 1,363,600 1,070,573,500 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 6 1,400 70,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 565 565 0 0.00 0 0 0 1 36 ANTM Aneka Tambang Tbk. 660 650 -10 -1.52 6,407 66,422,900 43,834,399,000 1 37 APEX Apexindo Pratama Duta Tbk. 169 181 12 7.10 40 62,700 10,924,300 2 38 APIC Pacific Strategic Financial Tbk. 835 845 10 1.20 1,801 11,313,100 9,515,904,500 2 39 APII Arita Prima Indonesia Tbk. 232 220 -12 -5.17 4 700 152,800 2 40 APLI Asiaplast Industries Tbk. 99 110 11 11.11 23 22,100 2,392,100 1 41 APLN Agung Podomoro Land Tbk. 114 113 -1 -0.88 1,076 22,213,300 2,542,804,500 1 42 ARGO Argo Pantes Tbk 1,025 1,025 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. 535 530 -5 -0.93 20 12,700 6,544,000 2 44 ARKA Arkha Jayanti Persada Tbk. 350 330 -20 -5.71 14 22,600 7,455,600 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 76 970,800 359,040,800 1 47 ARTA Arthavest Tbk 328 348 20 6.10 6 1,400 491,200 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 0 0 0 1 49 ARTO Bank Jago Tbk. 2,730 2,950 220 8.06 952 1,138,300 3,300,914,000 2 50 ASBI Asuransi Bintang Tbk. 280 280 0 0.00 0 0 0 2 51 ASDM Asuransi Dayin Mitra Tbk. 975 970 -5 -0.51 7 1,100 1,067,000 1 52 ASGR Astra Graphia Tbk. 665 670 5 0.75 136 858,400 575,361,500 1 53 ASII Astra International Tbk. 4,910 4,900 -10 -0.20 6,602 33,377,800 164,693,039,000 1 54 ASJT Asuransi Jasa Tania Tbk. 123 130 7 5.69 7 11,600 1,501,400 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,220 1,220 0 0.00 53 54,600 66,775,500 1 56 ASPI Andalan Sakti Primaindo Tbk. 304 314 10 3.29 1,602 18,541,200 5,725,679,400 2 57 ASRI Alam Sutera Realty Tbk. 132 131 -1 -0.76 2,310 88,797,800 11,782,686,600 1 58 ASRM Asuransi Ramayana Tbk. 1,990 1,990 0 0.00 14 17,400 34,684,000 2 59 ASSA Adi Sarana Armada Tbk. 448 440 -8 -1.79 435 7,328,500 3,269,987,600 1 60 ATIC Anabatic Technologies Tbk. 755 710 -45 -5.96 5 1,800 1,510,000 1 61 AUTO Astra Otoparts Tbk. 915 905 -10 -1.09 342 1,054,200 957,447,000 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 2 1,200 60,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 5 2,600 130,000 2 64 BACA Bank Capital Indonesia Tbk. 382 378 -4 -1.05 2 50,000 18,900,000 2 65 BAJA Saranacentral Bajatama Tbk. 59 63 4 6.78 378 4,152,200 257,091,400 2 66 BALI Bali Towerindo Sentra Tbk. 890 890 0 0.00 0 0 0 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 4 2,900 145,000 2 69 BATA Sepatu Bata Tbk. 550 550 0 0.00 6 1,900 1,051,000 1 70 BAYU Bayu Buana Tbk 1,045 1,045 0 0.00 2 200 209,000 2 71 BBCA Bank Central Asia Tbk. 31,000 30,500 -500 -1.61 12,441 18,708,700 577,591,107,500 1 72 BBHI Bank Harda Internasional Tbk. 159 148 -11 -6.92 23 25,000 3,710,100 2 73 BBKP Bank Bukopin Tbk. 185 183 -2 -1.08 2,709 51,107,900 9,379,949,900 1 74 BBLD Buana Finance Tbk. 378 394 16 4.23 7 10,100 3,855,000 2 75 BBMD Bank Mestika Dharma Tbk. 1,605 1,495 -110 -6.85 8 3,900 5,888,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,800 4,730 -70 -1.46 16,115 58,250,600 278,272,761,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,190 3,140 -50 -1.57 26,916 192,182,300 609,851,880,000 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. 147 145 -2 -1.36 408 8,248,700 1,231,724,300 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,340 1,315 -25 -1.87 12,791 162,427,900 216,210,294,500 1 81 BBYB Bank Yudha Bhakti Tbk. 290 282 -8 -2.76 43 589,900 170,592,800 1 82 BCAP MNC Kapital Indonesia Tbk. 158 158 0 0.00 9,950 13,830,000 2,183,938,900 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 8 900 45,000 2 85 BDMN Bank Danamon Indonesia Tbk. 2,850 2,820 -30 -1.05 884 1,493,900 4,222,315,000 1 86 BEEF Estika Tata Tiara Tbk. 222 226 4 1.80 1,327 9,376,000 2,192,273,400 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 5 3,100 155,000 2 88 BELL Trisula Textile Industries Tbk. 705 700 -5 -0.71 174 529,800 375,196,000 2 89 BESS Batulicin Nusantara Maritim Tbk. 244 246 2 0.82 58 134,500 33,067,800 2 90 BEST Bekasi Fajar Industrial Estate Tbk. 123 121 -2 -1.63 1,004 35,771,900 4,367,756,500 1 91 BFIN BFI Finance Indonesia Tbk. 270 272 2 0.74 693 9,374,000 2,548,588,000 1 92 BGTG Bank Ganesha Tbk. 55 55 0 0.00 151 2,226,700 121,216,700 2 93 BHAT Bhakti Multi Artha Tbk. 444 440 -4 -0.90 1,363 89,697,200 39,882,882,800 2 94 BHIT MNC Investama Tbk. 50 50 0 0.00 6 22,600 1,130,000 1 95 BIKA Binakarya Jaya Abadi Tbk. 182 170 -12 -6.59 3 1,400 240,400 2 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 1 500 25,000 2 97 BINA Bank Ina Perdana Tbk. 875 870 -5 -0.57 49 118,700 103,480,500 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 4 2,100 105,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. 59 60 1 1.69 35 62,300 3,744,000 2 100 BIRD Blue Bird Tbk. 1,070 1,065 -5 -0.47 360 818,100 874,624,000 1 101 BISI BISI International Tbk. 820 820 0 0.00 68 523,100 426,694,000 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 895 890 -5 -0.56 2,917 22,215,600 19,671,951,500 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 560 545 -15 -2.68 2,220 13,116,100 7,265,392,000 1 104 BKDP Bukit Darmo Property Tbk 50 50 0 0.00 0 0 0 2 105 BKSL Sentul City Tbk. 50 50 0 0.00 28 427,800 21,390,000 1 106 BKSW Bank QNB Indonesia Tbk. 73 75 2 2.74 17 58,400 4,315,800 2 107 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 1 1,000 50,000 1 108 BLTZ Graha Layar Prima Tbk. 3,100 3,100 0 0.00 0 0 0 2 109 BLUE Berkah Prima Perkasa Tbk. 496 498 2 0.40 85 86,400 43,020,400 2 110 BMAS Bank Maspion Indonesia Tbk. 266 306 40 15.04 347 191,600 56,638,000 2 111 BMRI Bank Mandiri (Persero) Tbk. 5,275 5,250 -25 -0.47 9,345 49,138,600 259,821,175,000 1 112 BMSR Bintang Mitra Semestaraya Tbk 56 56 0 0.00 0 0 0 1 113 BMTR Global Mediacom Tbk. 191 191 0 0.00 468 11,180,200 2,140,612,000 1 114 BNBA Bank Bumi Arta Tbk. 298 294 -4 -1.34 32 357,100 102,943,200 1 115 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 1 1,000 50,000 2 116 BNGA Bank CIMB Niaga Tbk. 765 755 -10 -1.31 316 1,870,800 1,423,180,500 1 117 BNII Bank Maybank Indonesia Tbk. 162 163 1 0.62 93 670,600 108,905,400 1 118 BNLI Bank Permata Tbk. 1,275 1,285 10 0.78 505 6,838,700 8,749,566,000 1 119 BOGA Bintang Oto Global Tbk. 1,360 1,375 15 1.10 2,415 73,554,600 100,339,365,000 2 120 BOLA Bali Bintang Sejahtera Tbk. 156 160 4 2.56 59 200,500 31,796,200 2 121 BOLT Garuda Metalindo Tbk. 900 900 0 0.00 0 0 0 2 122 BOSS Borneo Olah Sarana Sukses Tbk. 80 81 1 1.25 2,979 49,407,200 4,273,390,400 2 123 BPFI Batavia Prosperindo Finance Tbk. 1,185 1,185 0 0.00 0 0 0 2 124 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 125 BPTR Batavia Prosperindo Trans Tbk. 78 78 0 0.00 22 14,600 1,092,100 1 126 BRAM Indo Kordsa Tbk. 5,775 5,700 -75 -1.30 4 400 2,300,000 1 127 BRIS Bank BRIsyariah Tbk. 440 438 -2 -0.45 8,425 106,035,600 46,695,369,600 1 128 BRMS Bumi Resources Minerals Tbk. 50 50 0 0.00 12 74,100 3,705,000 2 129 BRNA Berlina Tbk. 1,000 1,000 0 0.00 0 0 0 2 130 BRPT Barito Pacific Tbk. 1,190 1,225 35 2.94 10,197 83,651,700 103,231,825,000 1 131 BSDE Bumi Serpong Damai Tbk. 775 765 -10 -1.29 6,781 95,299,900 73,708,977,500 1 132 BSIM Bank Sinarmas Tbk. 520 510 -10 -1.92 26 9,200 4,692,000 1 133 BSSR Baramulti Suksessarana Tbk. 1,320 1,430 110 8.33 23 36,700 48,752,000 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 1 100 5,000 2 136 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. 187 191 4 2.14 46 515,500 98,382,600 2 138 BTPN Bank BTPN Tbk. 2,190 2,190 0 0.00 106 232,700 513,179,000 1 139 BTPS Bank BTPN Syariah Tbk. 3,220 3,220 0 0.00 3,487 7,246,600 23,476,959,000 1 140 BUDI Budi Starch & Sweetener Tbk. 86 87 1 1.16 21 86,700 7,474,300 1 141 BUKK Bukaka Teknik Utama Tbk. 720 730 10 1.39 263 46,200 32,030,000 2 142 BULL Buana Lintas Lautan Tbk. 306 304 -2 -0.65 2,546 88,901,700 27,158,971,000 1 143 BUMI Bumi Resources Tbk. 50 50 0 0.00 120 4,715,600 235,780,000 2 144 BUVA Bukit Uluwatu Villa Tbk. 58 56 -2 -3.45 12 11,400 640,700 2 145 BVIC Bank Victoria International Tbk. 67 69 2 2.99 100 381,700 25,423,900 1 146 BWPT Eagle High Plantations Tbk. 90 91 1 1.11 679 14,231,500 1,295,259,600 1 147 BYAN Bayan Resources Tbk. 12,950 12,400 -550 -4.25 15 2,100 26,847,500 1 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 0 0.00 44 10,100 505,000 2 149 CAMP Campina Ice Cream Industry Tbk. 206 206 0 0.00 89 401,500 82,318,200 1 150 CANI Capitol Nusantara Indonesia Tbk. 185 173 -12 -6.49 6 1,500 259,700 2 151 CARE Metro Healthcare Indonesia Tbk. 318 320 2 0.63 2,958 250,652,300 81,001,252,400 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 7 165,600 8,280,000 1 153 CASA Capital Financial Indonesia Tbk. 378 378 0 0.00 0 0 0 2 154 CASH Cashlez Worldwide Indonesia Tbk. 520 535 15 2.88 962 7,025,800 3,695,928,000 3 155 CASS Cardig Aero Services Tbk. 190 191 1 0.53 190 1,044,500 198,806,900 2 156 CBMF Cahaya Bintang Medan Tbk. 206 204 -2 -0.97 505 5,235,900 1,068,125,800 2 157 CCSI Communication Cable Systems Indonesia Tbk. 248 246 -2 -0.81 103 670,400 164,026,800 2 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,985 1,955 -30 -1.51 88 74,900 146,734,000 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. 91 89 -2 -2.20 95 4,334,200 389,354,600 2 160 CFIN Clipan Finance Indonesia Tbk. 193 194 1 0.52 13 81,800 15,856,400 1 161 CINT Chitose Internasional Tbk. 250 252 2 0.80 18 36,500 9,108,400 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 50 -1 -1.96 5 35,800 1,794,800 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 1,613 11,318,400 5,286,757,000 1 167 CLPI Colorpak Indonesia Tbk. 725 715 -10 -1.38 69 400,700 282,494,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,300 1,210 -90 -6.92 98 80,100 100,904,500 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 0 0 0 1 171 CNTB Saham Seri B ( Centex Tbk ) 250 250 0 0.00 0 0 0 2 172 CNTX Century Textile Industry Tbk. 236 258 22 9.32 1 100 25,800 2 173 COCO Wahana Interfood Nusantara Tbk. 795 810 15 1.89 32 155,800 122,153,500 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 1 10,000 500,000 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,350 6,050 -300 -4.72 6,057 10,296,700 63,260,100,000 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 3 16,600 830,000 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 7 2,800 140,000 2 180 CSMI Cipta Selera Murni Tbk. 230 240 10 4.35 7 700 183,600 2 181 CSRA Cisadane Sawit Raya Tbk. 230 230 0 0.00 95 374,300 86,064,400 2 182 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 640 675 35 5.47 8,618 132,327,700 87,604,721,500 1 184 CTTH Citatah Tbk. 50 50 0 0.00 3 1,100 55,000 2 185 DADA Diamond Citra Propertindo Tbk. 102 98 -4 -3.92 2,017 47,459,900 4,780,088,300 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 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. 92 90 -2 -2.17 261 1,796,000 162,899,900 2 189 DEFI Danasupra Erapacific Tbk. 1,795 1,800 5 0.28 8 12,000 21,552,500 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 3 500 25,000 1 191 DFAM Dafam Property Indonesia Tbk. 332 350 18 5.42 8 12,800 4,378,400 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 1 500 852,500 2 194 DILD Intiland Development Tbk. 184 183 -1 -0.54 295 7,874,300 1,433,636,000 1 195 DIVA Distribusi Voucher Nusantara Tbk. 1,600 1,650 50 3.12 361 2,632,400 4,345,777,000 2 196 DKFT Central Omega Resources Tbk. 109 106 -3 -2.75 230 2,874,600 307,369,100 2 197 DLTA Delta Djakarta Tbk. 4,990 4,880 -110 -2.20 23 5,300 25,920,000 1 198 DMAS Puradelta Lestari Tbk. 181 181 0 0.00 6,500 172,847,100 31,681,478,000 1 199 DMMX Digital Mediatama Maxima Tbk. 199 193 -6 -3.02 792 8,045,800 1,552,548,300 2 200 DMND Diamond Food Indonesia Tbk. 950 950 0 0.00 20 29,700 28,190,500 1 201 DNAR Bank Oke Indonesia Tbk. 270 254 -16 -5.93 12 5,800 1,472,200 1 202 DNET Indoritel Makmur Internasional Tbk. 3,240 3,270 30 0.93 10 6,700 21,760,000 2 203 DOID Delta Dunia Makmur Tbk. 153 158 5 3.27 2,756 87,355,600 13,849,187,500 1 204 DPNS Duta Pertiwi Nusantara Tbk. 270 260 -10 -3.70 10 14,600 4,014,800 1 205 DPUM Dua Putra Utama Makmur Tbk. 82 79 -3 -3.66 9 15,000 1,215,700 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 68 68 0 0.00 347 3,795,400 260,848,300 1 207 DSNG Dharma Satya Nusantara Tbk. 340 340 0 0.00 187 5,028,400 1,692,866,600 1 208 DSSA Dian Swastatika Sentosa Tbk 22,275 21,875 -400 -1.80 2 4,400 96,910,000 1 209 DUCK Jaya Bersama Indo Tbk. 450 448 -2 -0.44 580 1,835,200 815,835,000 1 210 DUTI Duta Pertiwi Tbk 4,680 4,680 0 0.00 1 100 468,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,170 2,260 90 4.15 131 106,600 238,320,000 1 212 DWGL Dwi Guna Laksana Tbk. 242 248 6 2.48 20 26,600 6,542,600 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 26 371,100 18,555,900 1 214 EAST Eastparc Hotel Tbk. 59 59 0 0.00 75 691,100 40,602,100 2 215 ECII Electronic City Indonesia Tbk. 700 700 0 0.00 2 5,100 3,570,000 2 216 EKAD Ekadharma International Tbk. 1,085 1,095 10 0.92 204 346,400 379,891,500 1 217 ELSA Elnusa Tbk. 238 240 2 0.84 3,647 81,960,900 19,911,236,200 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 5 1,700 338,600 2 220 EMTK Elang Mahkota Teknologi Tbk. 4,560 4,560 0 0.00 0 0 0 1 221 ENRG Energi Mega Persada Tbk. 52 53 1 1.92 150 7,002,100 364,745,000 2 222 ENVY Envy Technologies Indonesia Tbk. 112 126 14 12.50 9,954 257,718,100 31,997,425,800 2 223 EPAC Megalestari Epack Sentosaraya Tbk. 254 268 14 5.51 1,375 10,774,400 2,728,021,400 2 224 EPMT Enseval Putera Megatrading Tbk. 1,885 1,890 5 0.27 5 4,000 7,560,000 2 225 ERAA Erajaya Swasembada Tbk. 1,320 1,300 -20 -1.52 5,766 23,675,300 30,929,194,000 1 226 ERTX Eratex Djaja Tbk. 130 130 0 0.00 4 50,400 6,152,000 2 227 ESIP Sinergi Inti Plastindo Tbk. 195 210 15 7.69 2,773 18,084,700 3,669,307,300 2 228 ESSA Surya Esa Perkasa Tbk. 162 157 -5 -3.09 176 1,540,200 245,037,600 1 229 ESTA Esta Multi Usaha Tbk. 96 97 1 1.04 132 348,500 33,581,800 2 230 ESTI Ever Shine Tex Tbk. 50 50 0 0.00 10 52,300 2,615,300 1 231 ETWA Eterindo Wahanatama Tbk 78 78 0 0.00 0 0 0 1 232 EXCL XL Axiata Tbk. 2,960 2,920 -40 -1.35 4,516 9,827,200 29,088,900,000 1 233 FAST Fast Food Indonesia Tbk. 935 935 0 0.00 65 131,300 122,766,500 2 234 FASW Fajar Surya Wisesa Tbk. 7,300 7,300 0 0.00 0 0 0 1 235 FILM MD Pictures Tbk. 181 184 3 1.66 367 1,907,600 349,490,400 1 236 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 237 FIRE Alfa Energi Investama Tbk. 107 108 1 0.93 524 4,524,200 489,853,400 2 238 FISH FKS Multi Agro Tbk. 2,850 2,800 -50 -1.75 1 500 1,400,000 2 239 FITT Hotel Fitra International Tbk. 52 53 1 1.92 20 17,800 924,800 2 240 FMII Fortune Mate Indonesia Tbk 800 800 0 0.00 0 0 0 2 241 FOOD Sentra Food Indonesia Tbk. 118 119 1 0.85 196 1,118,900 134,238,200 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 3 300 15,000 1 244 FPNI Lotte Chemical Titan Tbk. 93 94 1 1.08 25 100,700 9,336,200 2 245 FREN Smartfren Telecom Tbk. 97 98 1 1.03 1,103 28,797,300 2,822,541,400 1 246 FUJI Fuji Finance Indonesia Tbk. 106 107 1 0.94 7 18,200 1,877,300 2 247 GAMA Gading Development Tbk. 50 50 0 0.00 0 0 0 1 248 GDST Gunawan Dianjaya Steel Tbk. 60 61 1 1.67 669 6,001,700 377,411,400 2 249 GDYR Goodyear Indonesia Tbk. 1,400 1,400 0 0.00 3 1,300 1,820,000 1 250 GEMA Gema Grahasarana Tbk. 368 368 0 0.00 9 40,800 15,010,600 2 251 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 252 GGRM Gudang Garam Tbk. 47,000 47,225 225 0.48 2,746 1,102,000 52,123,992,500 1 253 GGRP Gunung Raja Paksi Tbk. 258 262 4 1.55 14 15,800 4,129,200 2 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,715 1,650 -65 -3.79 4 3,200 5,274,500 1 255 GIAA Garuda Indonesia (Persero) Tbk. 248 266 18 7.26 13,379 253,142,900 67,546,549,800 1 256 GJTL Gajah Tunggal Tbk. 380 390 10 2.63 796 10,306,500 3,993,983,000 1 257 GLOB Global Teleshop Tbk. 184 175 -9 -4.89 14 16,000 2,777,300 2 258 GLVA Galva Technologies Tbk. 326 328 2 0.61 14 40,100 12,847,800 2 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 83 84 1 1.20 697 12,242,500 1,040,452,900 1 260 GMTD Gowa Makassar Tourism Development Tbk. 17,975 17,975 0 0.00 0 0 0 2 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. 186 196 10 5.38 2 200 39,200 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 74 215,600 280,179,000 1 264 GPRA Perdana Gapuraprima Tbk. 52 52 0 0.00 53 827,100 42,228,700 1 265 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 266 GSMF Equity Development Investment Tbk. 117 109 -8 -6.84 8 5,200 569,500 2 267 GTBO Garda Tujuh Buana Tbk 83 83 0 0.00 10 28,400 2,216,800 2 268 GWSA Greenwood Sejahtera Tbk. 96 96 0 0.00 6 55,500 5,328,000 1 269 GZCO Gozco Plantations Tbk. 50 50 0 0.00 1 1,000 50,000 1 270 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 0 0 0 2 271 HDFA Radana Bhaskara Finance Tbk. 139 157 18 12.95 10 31,500 4,117,700 1 272 HDIT Hensel Davest Indonesia Tbk. 488 458 -30 -6.15 8 1,000 472,400 1 273 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 274 HEAL Medikaloka Hermina Tbk. 3,000 3,000 0 0.00 237 558,600 1,654,090,000 1 275 HELI Jaya Trishindo Tbk. 234 236 2 0.85 19 329,900 77,681,400 2 276 HERO Hero Supermarket Tbk. 890 875 -15 -1.69 6 2,600 2,296,500 1 277 HEXA Hexindo Adiperkasa Tbk. 3,410 3,500 90 2.64 156 210,100 732,679,000 1 278 HITS Humpuss Intermoda Transportasi Tbk. 630 630 0 0.00 0 0 0 1 279 HKMU HK Metals Utama Tbk. 80 83 3 3.75 2,954 89,678,700 7,433,465,300 1 280 HMSP H.M. Sampoerna Tbk. 1,660 1,665 5 0.30 4,504 31,617,600 52,972,633,500 1 281 HOKI Buyung Poetra Sembada Tbk. 660 650 -10 -1.52 655 5,806,500 3,803,647,500 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 3 600 30,000 1 284 HRME Menteng Heritage Realty Tbk. 81 81 0 0.00 1,671 89,249,900 7,239,832,800 2 285 HRTA Hartadinata Abadi Tbk. 232 228 -4 -1.72 84 289,800 66,546,800 1 286 HRUM Harum Energy Tbk. 1,215 1,220 5 0.41 1,038 3,074,600 3,792,366,000 1 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 2 300 15,000 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. 9,450 9,350 -100 -1.06 4,437 5,609,200 52,795,672,500 1 291 ICON Island Concepts Indonesia Tbk. 59 59 0 0.00 3 400 23,600 2 292 IDPR Indonesia Pondasi Raya Tbk. 162 165 3 1.85 70 253,400 42,809,400 1 293 IFII Indonesia Fibreboard Industry Tbk. 135 135 0 0.00 108 344,100 46,839,000 1 294 IFSH Ifishdeco Tbk. 410 410 0 0.00 6 1,700 700,000 2 295 IGAR Champion Pacific Indonesia Tbk. 260 260 0 0.00 14 20,000 5,233,000 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 4 50,200 2,510,000 1 298 IKAN Era Mandiri Cemerlang Tbk. 500 530 30 6.00 855 3,648,000 1,891,985,500 2 299 IKBI Sumi Indo Kabel Tbk. 224 232 8 3.57 9 7,300 1,646,000 2 300 IMAS Indomobil Sukses Internasional Tbk. 650 645 -5 -0.77 554 3,479,400 2,233,484,000 1 301 IMJS Indomobil Multi Jasa Tbk. 244 246 2 0.82 65 323,900 79,620,800 1 302 IMPC Impack Pratama Industri Tbk. 1,265 1,265 0 0.00 61 712,400 900,048,000 2 303 INAF Indofarma Tbk. 1,005 1,055 50 4.98 1,748 7,242,800 7,539,020,000 1 304 INAI Indal Aluminium Industry Tbk. 342 344 2 0.58 7 6,000 2,062,400 2 305 INCF Indo Komoditi Korpora Tbk. 50 50 0 0.00 0 0 0 2 306 INCI Intanwijaya Internasional Tbk 555 525 -30 -5.41 66 244,700 129,097,000 1 307 INCO Vale Indonesia Tbk. 3,120 3,100 -20 -0.64 3,010 13,934,800 43,479,750,000 1 308 INDF Indofood Sukses Makmur Tbk. 6,625 6,550 -75 -1.13 4,088 9,461,600 62,319,730,000 1 309 INDO Royalindo Investa Wijaya Tbk. 110 110 0 0.00 29 67,400 7,430,100 2 310 INDR Indo-Rama Synthetics Tbk. 2,260 2,260 0 0.00 9 4,700 10,626,000 1 311 INDS Indospring Tbk. 2,250 2,120 -130 -5.78 8 7,000 14,825,000 1 312 INDX Tanah Laut Tbk 50 50 0 0.00 3 6,500 325,000 2 313 INDY Indika Energy Tbk. 725 755 30 4.14 4,372 46,398,500 35,391,037,000 1 314 INKP Indah Kiat Pulp & Paper Tbk. 7,575 7,825 250 3.30 12,273 26,564,900 208,276,620,000 1 315 INOV Inocycle Technology Group Tbk. 260 250 -10 -3.85 45 89,200 22,872,600 2 316 INPC Bank Artha Graha Internasional Tbk. 51 52 1 1.96 13 2,900 150,700 1 317 INPP Indonesian Paradise Property Tbk. 700 700 0 0.00 16 9,000 6,198,500 2 318 INPS Indah Prakasa Sentosa Tbk. 1,700 1,660 -40 -2.35 36 8,900 14,506,500 2 319 INRU Toba Pulp Lestari Tbk. 850 850 0 0.00 0 0 0 2 320 INTA Intraco Penta Tbk. 276 276 0 0.00 3 700 193,600 2 321 INTD Inter Delta Tbk 149 149 0 0.00 2 400 59,600 2 322 INTP Indocement Tunggal Prakarsa Tbk. 11,900 11,725 -175 -1.47 2,443 3,238,600 38,401,675,000 1 323 IPCC Indonesia Kendaraan Terminal Tbk. 438 434 -4 -0.91 1,558 5,999,000 2,630,014,400 1 324 IPCM Jasa Armada Indonesia Tbk. 202 200 -2 -0.99 25 50,000 10,067,600 2 325 IPOL Indopoly Swakarsa Industry Tbk. 73 73 0 0.00 15 100,900 7,339,800 1 326 IPTV MNC Vision Networks Tbk. 360 358 -2 -0.56 18,202 19,110,100 6,853,649,800 1 327 IRRA Itama Ranoraya Tbk. 590 580 -10 -1.69 721 4,108,100 2,389,111,500 2 328 ISAT Indosat Tbk. 2,570 2,570 0 0.00 1,876 5,892,200 15,320,287,000 1 329 ISSP Steel Pipe Industry of Indonesia Tbk. 126 133 7 5.56 1,667 22,828,600 3,014,413,500 1 330 ITIC Indonesian Tobacco Tbk. 1,150 1,070 -80 -6.96 958 1,716,300 1,854,313,500 2 331 ITMA Sumber Energi Andalan Tbk. 410 410 0 0.00 0 0 0 2 332 ITMG Indo Tambangraya Megah Tbk. 7,475 7,700 225 3.01 6,212 10,393,800 80,042,955,000 1 333 JAST Jasnita Telekomindo Tbk. 101 99 -2 -1.98 2,251 69,783,000 6,987,509,200 2 334 JAWA Jaya Agra Wattie Tbk. 68 68 0 0.00 1 80,000 5,440,000 1 335 JAYA Armada Berjaya Trans Tbk. 85 89 4 4.71 142 1,471,200 133,634,700 2 336 JECC Jembo Cable Company Tbk. 6,950 6,900 -50 -0.72 1 100 690,000 2 337 JGLE Graha Andrasentra Propertindo Tbk. 50 50 0 0.00 0 0 0 2 338 JIHD Jakarta International Hotels & Development Tbk. 550 560 10 1.82 1 100 56,000 2 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 372 372 0 0.00 40 72,000 25,132,600 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. 202 220 18 8.91 15 40,900 8,466,200 2 342 JPFA Japfa Comfeed Indonesia Tbk. 1,195 1,180 -15 -1.26 5,822 48,371,500 57,671,437,000 1 343 JRPT Jaya Real Property Tbk. 420 414 -6 -1.43 368 3,545,000 1,464,215,800 1 344 JSKY Sky Energy Indonesia Tbk. 80 82 2 2.50 2,186 43,034,400 3,629,759,700 1 345 JSMR Jasa Marga (Persero) Tbk. 4,440 4,430 -10 -0.23 1,717 5,648,500 25,078,693,000 1 346 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 0 0.00 0 0 0 2 347 JTPE Jasuindo Tiga Perkasa Tbk. 770 770 0 0.00 19 852,700 656,633,500 2 348 KAEF Kimia Farma Tbk. 1,130 1,210 80 7.08 4,684 23,373,400 28,033,647,500 1 349 KARW ICTSI Jasa Prima Tbk. 51 50 -1 -1.96 10 151,500 7,575,800 2 350 KAYU Darmi Bersaudara Tbk. 50 50 0 0.00 70 1,403,600 70,191,400 2 351 KBAG Karya Bersama Anugerah Tbk. 398 396 -2 -0.50 4,472 35,637,300 14,233,956,200 2 352 KBLI KMI Wire & Cable Tbk. 438 408 -30 -6.85 177 988,000 403,252,800 1 353 KBLM Kabelindo Murni Tbk. 228 226 -2 -0.88 67 455,700 103,703,800 2 354 KBLV First Media Tbk. 382 356 -26 -6.81 8 14,200 5,113,400 2 355 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 356 KDSI Kedawung Setia Industrial Tbk. 910 910 0 0.00 14 27,600 23,932,500 2 357 KEEN Kencana Energi Lestari Tbk. 330 330 0 0.00 63 1,970,700 643,351,000 1 358 KEJU Mulia Boga Raya Tbk. 940 955 15 1.60 53 91,200 87,261,500 2 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 0 0 0 2 360 KICI Kedaung Indah Can Tbk 218 222 4 1.83 14 15,300 3,391,200 1 361 KIJA Kawasan Industri Jababeka Tbk. 141 141 0 0.00 114 3,607,700 508,875,400 1 362 KINO Kino Indonesia Tbk. 3,450 3,330 -120 -3.48 368 632,300 2,137,841,000 1 363 KIOS Kioson Komersial Indonesia Tbk. 200 187 -13 -6.50 1 100 18,700 2 364 KJEN Krida Jaringan Nusantara Tbk. 1,100 1,100 0 0.00 0 0 0 2 365 KKGI Resource Alam Indonesia Tbk. 200 200 0 0.00 6 600 120,000 1 366 KLBF Kalbe Farma Tbk. 1,520 1,530 10 0.66 4,043 33,397,400 50,961,101,000 1 367 KMTR Kirana Megatara Tbk. 238 238 0 0.00 0 0 0 2 368 KOBX Kobexindo Tractors Tbk. 91 90 -1 -1.10 35 96,900 8,798,400 1 369 KOIN Kokoh Inti Arebama Tbk 100 100 0 0.00 0 0 0 2 370 KONI Perdana Bangun Pusaka Tbk 456 450 -6 -1.32 1 100 45,000 2 371 KOPI Mitra Energi Persada Tbk. 500 500 0 0.00 29 36,500 18,202,800 2 372 KOTA DMS Propertindo Tbk. 640 640 0 0.00 372 7,784,100 4,927,117,500 1 373 KPAL Steadfast Marine Tbk. 68 70 2 2.94 97 1,113,500 77,407,600 1 374 KPAS Cottonindo Ariesta Tbk. 50 50 0 0.00 5 3,700 185,000 2 375 KPIG MNC Land Tbk. 110 110 0 0.00 5,049 6,962,300 771,253,300 2 376 KRAH Grand Kartech Tbk. 438 438 0 0.00 0 0 0 2 377 KRAS Krakatau Steel (Persero) Tbk. 278 346 68 24.46 30,152 628,698,300 205,541,891,400 1 378 KREN Kresna Graha Investama Tbk. 137 139 2 1.46 2,052 33,398,500 4,644,313,000 1 379 LAND Trimitra Propertindo Tbk. 222 234 12 5.41 26 71,500 16,255,200 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. 342 352 10 2.92 22 104,100 36,328,400 2 383 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 1 1,100 55,000 1 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 6,750 7,200 450 6.67 12 6,600 46,755,000 1 385 LINK Link Net Tbk. 2,130 2,100 -30 -1.41 1,481 2,699,000 5,698,813,000 1 386 LION Lion Metal Works Tbk. 416 388 -28 -6.73 11 2,000 806,800 1 387 LMAS Limas Indonesia Makmur Tbk 56 53 -3 -5.36 901 20,173,800 1,086,551,900 2 388 LMPI Langgeng Makmur Industri Tbk. 81 80 -1 -1.23 9 2,000 160,800 2 389 LMSH Lionmesh Prima Tbk. 280 280 0 0.00 3 2,600 728,000 2 390 LPCK Lippo Cikarang Tbk 860 855 -5 -0.58 161 461,000 394,940,500 1 391 LPGI Lippo General Insurance Tbk. 3,750 3,750 0 0.00 0 0 0 1 392 LPIN Multi Prima Sejahtera Tbk 238 226 -12 -5.04 3 1,500 346,000 2 393 LPKR Lippo Karawaci Tbk. 162 160 -2 -1.23 573 18,097,700 2,908,603,900 1 394 LPLI Star Pacific Tbk 76 76 0 0.00 0 0 0 2 395 LPPF Matahari Department Store Tbk. 1,385 1,425 40 2.89 7,968 33,812,100 48,195,493,000 1 396 LPPS Lippo Securities Tbk. 77 79 2 2.60 7 7,000 547,300 2 397 LRNA Eka Sari Lorena Transport Tbk. 138 138 0 0.00 3 2,700 372,600 2 398 LSIP PP London Sumatra Indonesia Tbk. 870 870 0 0.00 1,753 14,025,000 12,268,520,500 1 399 LTLS Lautan Luas Tbk. 432 440 8 1.85 48 152,100 66,738,600 1 400 LUCK Sentral Mitra Informatika Tbk. 314 312 -2 -0.64 34 97,000 30,070,200 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. 620 600 -20 -3.23 1,646 14,676,100 9,092,309,500 1 404 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 6 2,500 125,000 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 2,510 -80 -3.09 836 4,099,700 10,314,144,000 2 407 MAPB MAP Boga Adiperkasa Tbk. 1,500 1,495 -5 -0.33 6 1,300 1,879,500 2 408 MAPI Mitra Adiperkasa Tbk. 735 720 -15 -2.04 4,777 47,121,800 34,058,664,500 1 409 MARI Mahaka Radio Integra Tbk. 54 60 6 11.11 14,365 238,436,400 14,054,698,100 2 410 MARK Mark Dynamics Indonesia Tbk. 680 720 40 5.88 1,364 10,380,700 7,288,370,000 1 411 MASA Multistrada Arah Sarana Tbk. 550 560 10 1.82 6 29,100 16,295,000 1 412 MAYA Bank Mayapada Internasional Tbk. 6,500 6,500 0 0.00 0 0 0 1 413 MBAP Mitrabara Adiperdana Tbk. 1,685 1,680 -5 -0.30 115 177,700 299,452,500 2 414 MBSS Mitrabahtera Segara Sejati Tbk. 336 336 0 0.00 100 606,700 204,140,400 1 415 MBTO Martina Berto Tbk. 65 65 0 0.00 16 40,000 2,575,500 1 416 MCAS M Cash Integrasi Tbk. 1,805 1,825 20 1.11 513 4,843,100 8,779,382,000 2 417 MCOR Bank China Construction Bank Indonesia Tbk. 145 149 4 2.76 652 19,264,900 2,859,743,000 1 418 MDIA Intermedia Capital Tbk. 50 50 0 0.00 1 100 5,000 1 419 MDKA Merdeka Copper Gold Tbk. 1,450 1,535 85 5.86 16,925 244,166,100 367,883,401,000 2 420 MDKI Emdeki Utama Tbk. 137 144 7 5.11 21 18,400 2,599,200 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. 468 466 -2 -0.43 2,639 43,246,700 20,282,220,400 1 424 MEGA Bank Mega Tbk. 6,350 6,275 -75 -1.18 2 400 2,510,000 1 425 MERK Merck Tbk. 2,860 2,930 70 2.45 85 57,000 165,787,000 2 426 META Nusantara Infrastructure Tbk. 112 111 -1 -0.89 15 217,200 23,965,300 1 427 MFIN Mandala Multifinance Tbk. 900 1,050 150 16.67 27 95,100 100,090,000 2 428 MFMI Multifiling Mitra Indonesia Tbk. 488 500 12 2.46 18 21,800 10,897,000 2 429 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 430 MGRO Mahkota Group Tbk. 675 675 0 0.00 226 1,923,400 1,312,204,500 1 431 MICE Multi Indocitra Tbk. 312 310 -2 -0.64 23 32,700 10,011,600 2 432 MIDI Midi Utama Indonesia Tbk. 1,405 1,405 0 0.00 0 0 0 2 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,360 2,340 -20 -0.85 2,208 19,977,200 47,189,235,000 1 434 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 3 700 35,000 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 0.00 336 960,000 48,000,000 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 10,000 25 0.25 35 13,100 130,675,000 1 440 MLIA Mulia Industrindo Tbk 550 550 0 0.00 247 5,621,500 3,087,429,500 2 441 MLPL Multipolar Tbk. 52 52 0 0.00 54 1,052,600 54,814,300 1 442 MLPT Multipolar Technology Tbk. 590 580 -10 -1.69 124 185,800 108,402,500 1 443 MMLP Mega Manunggal Property Tbk. 189 189 0 0.00 83 1,715,000 325,581,400 2 444 MNCN Media Nusantara Citra Tbk. 910 910 0 0.00 4,858 58,537,500 53,582,620,500 1 445 MOLI Madusari Murni Indah Tbk. 1,000 1,000 0 0.00 0 0 0 2 446 MPMX Mitra Pinasthika Mustika Tbk. 488 488 0 0.00 341 2,071,900 1,012,638,400 1 447 MPOW Megapower Makmur Tbk. 54 55 1 1.85 64 184,000 10,280,000 2 448 MPPA Matahari Putra Prima Tbk. 111 111 0 0.00 159 796,600 88,826,400 1 449 MPRO Maha Properti Indonesia Tbk. 870 835 -35 -4.02 3 300 246,500 2 450 MRAT Mustika Ratu Tbk. 131 130 -1 -0.76 15 26,600 3,476,100 1 451 MREI Maskapai Reasuransi Indonesia Tbk. 5,450 5,450 0 0.00 0 0 0 2 452 MSIN MNC Studios International Tbk. 264 260 -4 -1.52 292 4,396,300 1,127,092,800 1 453 MSKY MNC Sky Vision Tbk. 1,000 1,000 0 0.00 0 0 0 1 454 MTDL Metrodata Electronics Tbk. 1,400 1,405 5 0.36 267 917,400 1,294,737,000 1 455 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 1 100 5,000 2 456 MTLA Metropolitan Land Tbk. 398 400 2 0.50 4 1,100 439,800 1 457 MTPS Meta Epsi Tbk. 132 140 8 6.06 41 106,800 14,905,800 2 458 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 459 MTSM Metro Realty Tbk. 220 220 0 0.00 1 100 22,000 2 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 51 1 2.00 14 402,200 20,494,500 2 461 MYOH Samindo Resources Tbk. 1,020 1,025 5 0.49 92 200,700 204,353,000 1 462 MYOR Mayora Indah Tbk. 2,240 2,240 0 0.00 1,260 2,514,200 5,635,583,000 1 463 MYRX Hanson International Tbk. 50 50 0 0.00 0 0 0 2 464 MYRXP Saham Seri B Hanson International Tbk. 50 50 0 0.00 0 0 0 2 465 MYTX Asia Pacific Investama Tbk. 53 53 0 0.00 1 5,000 265,000 1 466 NASA Ayana Land International Tbk. 131 129 -2 -1.53 58 191,900 24,307,500 2 467 NATO Nusantara Properti Internasional Tbk. 292 296 4 1.37 473 1,344,300 397,185,800 2 468 NELY Pelayaran Nelly Dwi Putri Tbk. 133 133 0 0.00 2 200 26,600 2 469 NFCX NFC Indonesia Tbk. 1,675 1,670 -5 -0.30 5 5,300 8,851,000 2 470 NICK Charnic Capital Tbk. 348 348 0 0.00 0 0 0 2 471 NIKL Pelat Timah Nusantara Tbk. 488 505 17 3.48 984 5,156,400 2,552,176,100 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. 735 725 -10 -1.36 27 34,100 25,098,500 1 475 NOBU Bank Nationalnobu Tbk. 765 765 0 0.00 2 200 149,500 1 476 NRCA Nusa Raya Cipta Tbk. 358 358 0 0.00 129 856,700 309,036,200 1 477 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 2 10,100 505,000 2 478 NZIA Nusantara Almazia Tbk. 186 195 9 4.84 31 63,400 11,760,800 1 479 OASA Protech Mitra Perkasa Tbk. 388 388 0 0.00 0 0 0 2 480 OCAP Onix Capital Tbk. 196 196 0 0.00 0 0 0 2 481 OKAS Ancora Indonesia Resources Tbk. 83 82 -1 -1.20 115 3,815,300 315,205,300 2 482 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 483 OPMS Optima Prima Metal Sinergi Tbk. 116 120 4 3.45 507 5,019,800 604,699,700 2 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 1 100 5,000 1 485 PALM Provident Agro Tbk. 200 195 -5 -2.50 3 300 57,300 2 486 PAMG Bima Sakti Pertiwi Tbk. 86 85 -1 -1.16 166 2,447,500 207,978,500 1 487 PANI Pratama Abadi Nusa Industri Tbk. 60 61 1 1.67 10 8,400 508,900 2 488 PANR Panorama Sentrawisata Tbk. 89 89 0 0.00 130 853,100 76,491,200 1 489 PANS Panin Sekuritas Tbk. 995 930 -65 -6.53 213 360,800 335,544,000 1 490 PBID Panca Budi Idaman Tbk. 860 855 -5 -0.58 48 83,000 71,018,500 1 491 PBRX Pan Brothers Tbk. 258 256 -2 -0.78 183 1,246,500 311,367,800 1 492 PBSA Paramita Bangun Sarana Tbk. 655 690 35 5.34 1 100 69,000 1 493 PCAR Prima Cakrawala Abadi Tbk. 214 214 0 0.00 0 0 0 2 494 PDES Destinasi Tirta Nusantara Tbk 466 460 -6 -1.29 3 300 140,000 2 495 PEGE Panca Global Kapital Tbk. 110 109 -1 -0.91 11 11,800 1,296,100 2 496 PEHA Phapros Tbk. 1,105 1,180 75 6.79 258 294,700 340,926,000 1 497 PGAS Perusahaan Gas Negara Tbk. 1,170 1,160 -10 -0.85 8,472 143,608,200 168,342,552,500 1 498 PGJO Tourindo Guide Indonesia Tbk. 75 77 2 2.67 10 28,500 2,234,000 3 499 PGLI Pembangunan Graha Lestari Indah Tbk. 228 228 0 0.00 6 20,000 4,416,400 2 500 PGUN Pradiksi Gunatama Tbk. 208 260 52 25.00 28 108,500 28,210,000 1 501 PICO Pelangi Indah Canindo Tbk 200 204 4 2.00 287 972,600 197,407,800 2 502 PJAA Pembangunan Jaya Ancol Tbk. 530 540 10 1.89 18 43,700 23,527,500 1 503 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 2 5,000 250,000 2 504 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 505 PLIN Plaza Indonesia Realty Tbk. 2,500 2,360 -140 -5.60 27 97,500 229,820,000 1 506 PMJS Putra Mandiri Jembar Tbk. 125 125 0 0.00 10 9,400 1,180,200 2 507 PNBN Bank Pan Indonesia Tbk 815 800 -15 -1.84 390 2,533,000 2,045,269,000 1 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 18 66,200 3,310,000 1 509 PNIN Paninvest Tbk. 740 720 -20 -2.70 243 647,000 472,968,500 1 510 PNLF Panin Financial Tbk. 184 181 -3 -1.63 990 34,197,100 6,243,935,200 1 511 PNSE Pudjiadi & Sons Tbk. 515 540 25 4.85 1 100 54,000 2 512 POLA Pool Advista Finance Tbk. 52 54 2 3.85 14 135,800 7,197,000 2 513 POLI Pollux Investasi Internasional Tbk. 1,145 1,185 40 3.49 9 4,000 4,700,000 2 514 POLL Pollux Properti Indonesia Tbk. 5,350 5,375 25 0.47 72 12,900 69,292,500 1 515 POLU Golden Flower Tbk. 805 910 105 13.04 2 200 182,000 2 516 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 2 10,100 505,000 2 517 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 518 PORT Nusantara Pelabuhan Handal Tbk. 540 505 -35 -6.48 1 100 50,500 2 519 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 2 1,000 50,000 2 520 POWR Cikarang Listrindo Tbk. 605 600 -5 -0.83 1,197 14,563,500 8,831,682,500 2 521 PPRE PP Presisi Tbk. 199 198 -1 -0.50 1,720 9,113,600 1,805,176,800 1 522 PPRO PP Properti Tbk. 50 50 0 0.00 215 3,106,600 155,330,000 1 523 PRAS Prima Alloy Steel Universal Tbk. 114 114 0 0.00 7 17,100 1,949,400 1 524 PRDA Prodia Widyahusada Tbk. 3,340 3,340 0 0.00 20 18,500 61,341,000 1 525 PRIM Royal Prima Tbk. 286 278 -8 -2.80 10 14,300 3,979,600 2 526 PSAB J Resources Asia Pasifik Tbk. 182 187 5 2.75 1,255 16,921,000 3,150,968,600 2 527 PSDN Prasidha Aneka Niaga Tbk 113 113 0 0.00 1 500 56,500 2 528 PSGO Palma Serasih Tbk. 103 106 3 2.91 12 36,700 3,792,100 2 529 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 1 100 5,000 2 530 PSSI Pelita Samudera Shipping Tbk. 163 180 17 10.43 44 730,000 127,075,400 1 531 PTBA Bukit Asam Tbk. 2,080 2,100 20 0.96 18,106 129,801,200 275,720,196,000 1 532 PTIS Indo Straits Tbk. 188 182 -6 -3.19 12 3,000 546,000 1 533 PTPP PP (Persero) Tbk. 1,005 995 -10 -1.00 5,124 60,174,600 60,718,440,000 1 534 PTPW Pratama Widya Tbk. 1,075 1,075 0 0.00 227 1,516,100 1,635,688,000 2 535 PTRO Petrosea Tbk. 1,410 1,465 55 3.90 516 1,280,000 1,855,169,000 1 536 PTSN Sat Nusapersada Tbk 188 189 1 0.53 202 1,619,400 305,475,500 1 537 PTSP Pioneerindo Gourmet International Tbk. 3,250 3,250 0 0.00 0 0 0 2 538 PUDP Pudjiadi Prestige Tbk. 242 250 8 3.31 8 7,400 1,848,800 1 539 PURA Putra Rajawali Kencana Tbk. 141 132 -9 -6.38 14,362 67,985,100 9,130,437,900 2 540 PURE Trinitan Metals and Minerals Tbk. 111 112 1 0.90 977 10,342,000 1,184,347,000 1 541 PWON Pakuwon Jati Tbk. 420 416 -4 -0.95 8,364 181,063,400 76,020,733,400 1 542 PYFA Pyridam Farma Tbk 635 630 -5 -0.79 43 20,600 12,882,000 2 543 PZZA Sarimelati Kencana Tbk. 685 685 0 0.00 826 8,346,800 5,724,334,000 1 544 RAJA Rukun Raharja Tbk. 111 110 -1 -0.90 481 9,737,200 1,084,010,200 1 545 RALS Ramayana Lestari Sentosa Tbk. 575 570 -5 -0.87 2,071 19,169,000 11,151,983,500 1 546 RANC Supra Boga Lestari Tbk. 424 420 -4 -0.94 53 261,500 108,280,600 1 547 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 5 1,100 55,000 1 548 RDTX Roda Vivatex Tbk 4,950 4,950 0 0.00 0 0 0 1 549 REAL Repower Asia Indonesia Tbk. 52 52 0 0.00 1,889 46,650,200 2,395,584,300 2 550 RELI Reliance Sekuritas Indonesia Tbk. 312 312 0 0.00 0 0 0 1 551 RICY Ricky Putra Globalindo Tbk 95 95 0 0.00 2 600 57,100 1 552 RIGS Rig Tenders Indonesia Tbk. 216 216 0 0.00 5 12,600 2,721,600 2 553 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 554 RISE Jaya Sukses Makmur Sentosa Tbk. 476 482 6 1.26 133 387,600 185,145,200 2 555 RMBA Bentoel Internasional Investama Tbk. 234 236 2 0.85 32 102,400 23,604,800 1 556 RODA Pikko Land Development Tbk. 50 50 0 0.00 4 9,100 455,700 2 557 RONY Aesler Grup Internasional Tbk. 184 173 -11 -5.98 1 100 17,300 2 558 ROTI Nippon Indosari Corpindo Tbk. 1,195 1,215 20 1.67 384 971,100 1,181,593,000 1 559 RUIS Radiant Utama Interinsco Tbk. 174 168 -6 -3.45 11 1,900 323,400 2 560 SAFE Steady Safe Tbk 187 189 2 1.07 40 287,100 54,003,400 2 561 SAME Sarana Meditama Metropolitan Tbk. 75 76 1 1.33 88 924,600 70,398,700 2 562 SAMF Saraswanti Anugerah Makmur Tbk. 386 380 -6 -1.55 7 1,200 456,000 1 563 SAPX Satria Antaran Prima Tbk. 1,875 2,340 465 24.80 1 100 234,000 2 564 SATU Kota Satu Properti Tbk. 50 50 0 0.00 2 900 45,000 2 565 SBAT Sejahtera Bintang Abadi Textile Tbk. 102 101 -1 -0.98 533 8,499,400 862,438,400 2 566 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,300 9,325 25 0.27 10 2,300 21,297,500 1 567 SCMA Surya Citra Media Tbk. 1,240 1,225 -15 -1.21 1,250 14,349,000 17,575,121,000 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. 116 110 -6 -5.17 68 387,500 42,805,300 1 571 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 760 755 -5 -0.66 3 900 679,500 1 572 SFAN Surya Fajar Capital Tbk. 990 985 -5 -0.51 1 100 98,500 2 573 SGRO Sampoerna Agro Tbk. 2,000 2,000 0 0.00 13 25,300 50,569,500 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 0.00 112 589,500 348,356,000 2 576 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,225 1,230 5 0.41 5,013 16,559,300 20,364,581,000 1 577 SILO Siloam International Hospitals Tbk. 5,125 5,125 0 0.00 77 55,000 281,655,000 1 578 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 579 SIMP Salim Ivomas Pratama Tbk. 272 274 2 0.74 620 6,874,500 1,890,956,400 1 580 SINI Singaraja Putra Tbk. 560 560 0 0.00 2 200 117,000 2 581 SIPD Sierad Produce Tbk. 1,100 1,045 -55 -5.00 13 36,600 37,616,000 2 582 SKBM Sekar Bumi Tbk. 282 264 -18 -6.38 1 100 26,400 2 583 SKLT Sekar Laut Tbk. 1,610 1,610 0 0.00 0 0 0 2 584 SKRN Superkrane Mitra Utama Tbk. 570 585 15 2.63 55 128,600 76,266,000 2 585 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 586 SLIS Gaya Abadi Sempurna Tbk. 5,250 5,200 -50 -0.95 97 331,500 1,760,800,000 2 587 SMAR Smart Tbk. 2,990 3,100 110 3.68 8 8,000 24,675,000 2 588 SMBR Semen Baturaja (Persero) Tbk. 312 316 4 1.28 676 6,571,200 2,071,819,000 1 589 SMCB Solusi Bangun Indonesia Tbk. 1,065 1,065 0 0.00 60 116,100 123,567,500 1 590 SMDM Suryamas Dutamakmur Tbk. 88 99 11 12.50 12 3,300 312,600 2 591 SMDR Samudera Indonesia Tbk. 222 220 -2 -0.90 191 1,620,000 354,448,200 1 592 SMGR Semen Indonesia (Persero) Tbk. 9,725 9,500 -225 -2.31 2,195 3,679,100 35,403,087,500 1 593 SMKL Satyamitra Kemas Lestari Tbk. 165 175 10 6.06 14 23,800 3,902,800 1 594 SMMA Sinarmas Multiartha Tbk. 17,200 18,000 800 4.65 63 23,500 404,870,000 1 595 SMMT Golden Eagle Energy Tbk. 70 73 3 4.29 42 157,600 11,235,100 2 596 SMRA Summarecon Agung Tbk. 615 615 0 0.00 5,404 104,893,600 64,960,376,500 1 597 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 598 SMSM Selamat Sempurna Tbk. 1,105 1,125 20 1.81 1,769 3,985,500 4,485,598,500 1 599 SOCI Soechi Lines Tbk. 123 128 5 4.07 1,003 15,992,800 2,035,034,400 1 600 SOFA Boston Furniture Industries Tbk. 114 111 -3 -2.63 6,288 13,704,500 1,507,685,100 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. 390 370 -20 -5.13 33 34,100 12,503,400 2 603 SOTS Satria Mega Kencana Tbk. 200 202 2 1.00 2 200 42,200 2 604 SPMA Suparma Tbk. 260 260 0 0.00 12 67,200 17,468,000 1 605 SPTO Surya Pertiwi Tbk. 496 494 -2 -0.40 27 59,600 29,446,400 2 606 SQMI Wilton Makmur Indonesia Tbk. 184 185 1 0.54 282 1,843,100 341,412,600 2 607 SRAJ Sejahteraraya Anugrahjaya Tbk. 131 130 -1 -0.76 4 700 91,100 1 608 SRIL Sri Rejeki Isman Tbk. 197 195 -2 -1.02 1,605 28,958,200 5,652,300,000 1 609 SRSN Indo Acidatama Tbk 58 58 0 0.00 277 4,611,300 266,911,600 1 610 SRTG Saratoga Investama Sedaya Tbk. 2,700 2,700 0 0.00 43 104,400 282,051,000 2 611 SSIA Surya Semesta Internusa Tbk. 392 386 -6 -1.53 1,624 33,098,700 12,871,770,400 1 612 SSMS Sawit Sumbermas Sarana Tbk. 800 795 -5 -0.62 71 169,800 135,612,000 1 613 SSTM Sunson Textile Manufacture Tbk 675 675 0 0.00 0 0 0 2 614 STAR Buana Artha Anugerah Tbk. 134 125 -9 -6.72 27 285,200 36,048,400 1 615 STTP Siantar Top Tbk. 8,750 8,750 0 0.00 1 100 875,000 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 0 0 0 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. 95 93 -2 -2.11 373 1,412,600 135,689,100 2 621 TALF Tunas Alfin Tbk. 248 232 -16 -6.45 33 64,100 14,942,200 2 622 TAMA Lancartama Sejati Tbk. 155 157 2 1.29 4 10,100 1,585,900 2 623 TAMU Pelayaran Tamarin Samudra Tbk. 61 61 0 0.00 329 5,336,100 323,139,800 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. 1,125 1,115 -10 -0.89 1,518 35,561,200 40,026,773,000 1 627 TBLA Tunas Baru Lampung Tbk. 580 585 5 0.86 356 3,489,000 2,040,097,000 1 628 TBMS Tembaga Mulia Semanan Tbk. 660 695 35 5.30 6 900 613,000 2 629 TCID Mandom Indonesia Tbk. 7,400 7,400 0 0.00 3 3,900 28,860,000 1 630 TCPI Transcoal Pacific Tbk. 4,130 3,970 -160 -3.87 9,848 10,537,400 42,876,513,000 2 631 TDPM Tridomain Performance Materials Tbk. 93 93 0 0.00 171 2,272,600 210,307,800 1 632 TEBE Dana Brata Luhur Tbk. 1,390 1,500 110 7.91 8 900 1,268,000 2 633 TECH Indosterling Technomedia Tbk. 159 148 -11 -6.92 86 519,200 76,841,600 2 634 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 635 TFAS Telefast Indonesia Tbk. 163 163 0 0.00 6 5,900 961,700 2 636 TFCO Tifico Fiber Indonesia Tbk. 358 358 0 0.00 0 0 0 2 637 TGKA Tigaraksa Satria Tbk. 6,450 6,500 50 0.78 1 500 3,250,000 2 638 TGRA Terregra Asia Energy Tbk. 70 70 0 0.00 193 1,745,900 123,138,100 1 639 TIFA Tifa Finance Tbk. 272 260 -12 -4.41 36 516,100 133,357,400 2 640 TINS Timah Tbk. 635 630 -5 -0.79 1,585 25,087,800 16,020,841,000 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 0 0 0 1 643 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,100 7,125 25 0.35 16,461 41,975,600 304,373,280,000 1 644 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,150 3,110 -40 -1.27 16,578 125,940,800 397,574,185,000 1 645 TMAS Temas Tbk. 118 110 -8 -6.78 381 4,161,700 470,085,200 1 646 TMPO Tempo Intimedia Tbk. 140 146 6 4.29 7 23,600 3,185,200 2 647 TNCA Trimuda Nuansa Citra Tbk. 171 171 0 0.00 20 18,300 3,049,500 2 648 TOBA Toba Bara Sejahtra Tbk. 350 348 -2 -0.57 23 36,100 12,580,200 1 649 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 161 40,300 2,015,000 1 650 TOTL Total Bangun Persada Tbk. 332 332 0 0.00 556 5,744,000 1,918,059,600 1 651 TOTO Surya Toto Indonesia Tbk. 220 224 4 1.82 40 32,600 7,435,200 2 652 TOWR Sarana Menara Nusantara Tbk. 1,075 1,070 -5 -0.47 20,221 108,704,000 115,839,053,000 1 653 TPIA Chandra Asri Petrochemical Tbk. 6,750 6,625 -125 -1.85 1,601 4,096,400 27,099,262,500 2 654 TPMA Trans Power Marine Tbk. 324 328 4 1.23 19 11,100 3,649,000 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. 117 117 0 0.00 5 2,200 257,400 1 658 TRIN Perintis Triniti Properti Tbk. 270 272 2 0.74 753 16,808,700 4,578,508,400 2 659 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 660 TRIS Trisula International Tbk. 220 206 -14 -6.36 7 1,800 386,600 2 661 TRST Trias Sentosa Tbk. 382 382 0 0.00 0 0 0 1 662 TRUK Guna Timur Raya Tbk. 131 131 0 0.00 1,243 13,585,200 1,806,193,900 2 663 TRUS Trust Finance Indonesia Tbk 336 334 -2 -0.60 2 200 64,800 2 664 TSPC Tempo Scan Pacific Tbk. 1,400 1,375 -25 -1.79 224 632,700 875,485,500 1 665 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,770 2,710 -60 -2.17 23 6,400 17,376,000 2 666 TURI Tunas Ridean Tbk. 1,430 1,400 -30 -2.10 19 176,600 243,645,000 1 667 UANG Pakuan Tbk. 282 352 70 24.82 1,615 6,558,400 2,210,058,800 2 668 UCID Uni-Charm Indonesia Tbk. 1,450 1,450 0 0.00 390 275,400 399,017,000 1 669 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,620 1,620 0 0.00 250 349,500 568,638,500 1 670 UNIC Unggul Indah Cahaya Tbk. 3,400 3,450 50 1.47 2 300 1,025,000 1 671 UNIT Nusantara Inti Corpora Tbk 150 150 0 0.00 0 0 0 2 672 UNSP Bakrie Sumatera Plantations Tbk. 60 59 -1 -1.67 32 83,800 5,015,300 1 673 UNTR United Tractors Tbk. 18,450 18,450 0 0.00 8,540 9,057,900 169,273,845,000 1 674 UNVR Unilever Indonesia Tbk. 8,100 7,975 -125 -1.54 5,978 12,857,400 103,702,067,500 1 675 URBN Urban Jakarta Propertindo Tbk. 1,555 1,555 0 0.00 12 156,000 242,560,000 2 676 VICO Victoria Investama Tbk. 79 80 1 1.27 25 18,800 1,531,400 1 677 VINS Victoria Insurance Tbk. 121 121 0 0.00 275 1,975,400 243,437,000 2 678 VIVA Visi Media Asia Tbk. 50 50 0 0.00 3 3,200 160,000 1 679 VOKS Voksel Electric Tbk. 194 200 6 3.09 37 250,900 50,294,700 1 680 VRNA Verena Multi Finance Tbk. 114 118 4 3.51 3 1,000 117,300 2 681 WAPO Wahana Pronatural Tbk. 65 65 0 0.00 1 400 26,000 2 682 WEGE Wijaya Karya Bangunan Gedung Tbk. 208 202 -6 -2.88 7,001 173,384,100 36,298,732,800 1 683 WEHA WEHA Transportasi Indonesia Tbk. 82 85 3 3.66 248 862,100 72,531,800 1 684 WICO Wicaksana Overseas International Tbk. 580 580 0 0.00 1 300 174,000 2 685 WIIM Wismilak Inti Makmur Tbk. 181 198 17 9.39 2,323 32,743,300 6,266,493,800 1 686 WIKA Wijaya Karya (Persero) Tbk. 1,235 1,270 35 2.83 11,407 100,782,900 127,268,707,000 1 687 WINS Wintermar Offshore Marine Tbk. 91 91 0 0.00 16 1,648,100 149,977,100 1 688 WOMF Wahana Ottomitra Multiartha Tbk. 202 204 2 0.99 24 113,700 23,041,200 1 689 WOOD Integra Indocabinet Tbk. 398 400 2 0.50 1,175 31,019,100 12,361,853,800 1 690 WOWS Ginting Jaya Energi Tbk. 50 51 1 2.00 41 2,302,000 117,001,100 2 691 WSBP Waskita Beton Precast Tbk. 212 202 -10 -4.72 9,092 284,150,600 60,128,497,400 1 692 WSKT Waskita Karya (Persero) Tbk. 725 725 0 0.00 8,962 159,171,800 116,923,708,000 1 693 WTON Wijaya Karya Beton Tbk. 300 300 0 0.00 5,912 118,398,900 36,813,459,400 1 694 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 10 16,500 825,000 2 695 YPAS Yanaprima Hastapersada Tbk 464 458 -6 -1.29 1 100 45,800 2 696 YULE Yulie Sekuritas Indonesia Tbk. 162 162 0 0.00 0 0 0 2 697 ZBRA Zebra Nusantara Tbk 50 51 1 2.00 6 11,900 595,200 2 698 ZINC Kapuas Prima Coal Tbk. 140 142 2 1.43 2,856 141,913,400 20,043,468,500 2 699 ZONE Mega Perintis Tbk. 420 414 -6 -1.43 25 94,300 39,309,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------