STOCK QUOTATION ------------------- DATE : Friday, 10 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. 8,675 8,475 -200 -2.31 850 798,700 6,800,702,500 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 47 1,658,200 82,910,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,400 6,400 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 1,325 1,320 -5 -0.38 19 11,000 13,771,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,560 1,555 -5 -0.32 2,286 5,855,600 9,074,088,000 1 6 ACST Acset Indonusa Tbk. 266 268 2 0.75 88 546,200 145,899,200 1 7 ADES Akasha Wira International Tbk. 855 855 0 0.00 28 33,900 29,042,500 2 8 ADHI Adhi Karya (Persero) Tbk. 640 635 -5 -0.78 1,258 8,511,500 5,404,063,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,275 7,300 25 0.34 172 140,500 1,017,045,000 1 10 ADMG Polychem Indonesia Tbk 102 103 1 0.98 71 598,700 60,980,100 1 11 ADRO Adaro Energy Tbk. 1,095 1,085 -10 -0.91 6,772 70,076,300 76,584,571,500 1 12 AGAR Asia Sejahtera Mina Tbk. 550 530 -20 -3.64 2 700 363,500 2 13 AGII Aneka Gas Industri Tbk. 580 560 -20 -3.45 73 103,400 58,278,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 143 150 7 4.90 5,475 154,114,800 23,567,804,500 1 15 AGRS Bank IBK Indonesia Tbk. 102 100 -2 -1.96 13 24,200 2,419,800 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 50 50 0 0.00 0 0 0 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 3 900 45,000 2 20 AKPI Argha Karya Prima Industry Tbk. 296 296 0 0.00 0 0 0 2 21 AKRA AKR Corporindo Tbk. 2,480 2,420 -60 -2.42 2,864 18,537,500 45,778,050,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 336 314 -22 -6.55 97 162,400 52,355,600 2 23 ALDO Alkindo Naratama Tbk. 400 400 0 0.00 1 100 40,000 2 24 ALKA Alakasa Industrindo Tbk 428 428 0 0.00 0 0 0 2 25 ALMI Alumindo Light Metal Industry Tbk. 204 210 6 2.94 11 66,800 13,856,800 2 26 ALTO Tri Banyan Tirta Tbk. 354 330 -24 -6.78 6 3,700 1,267,400 1 27 AMAG Asuransi Multi Artha Guna Tbk. 270 280 10 3.70 2 400 109,000 2 28 AMAN Makmur Berkah Amanda Tbk. 195 196 1 0.51 14 236,700 46,157,700 1 29 AMAR Bank Amar Indonesia Tbk. 390 392 2 0.51 414 1,150,300 447,760,000 2 30 AMFG Asahimas Flat Glass Tbk. 2,600 2,750 150 5.77 6 6,300 16,400,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 268 270 2 0.75 5 3,600 966,800 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,000 2,000 0 0.00 2 200 397,500 2 33 AMRT Sumber Alfaria Trijaya Tbk. 785 780 -5 -0.64 190 437,200 341,469,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 7 25,700 1,285,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 565 555 -10 -1.77 4 400 218,000 1 36 ANTM Aneka Tambang Tbk. 650 645 -5 -0.77 3,658 44,571,600 29,067,911,000 1 37 APEX Apexindo Pratama Duta Tbk. 181 175 -6 -3.31 17 88,300 15,801,600 2 38 APIC Pacific Strategic Financial Tbk. 845 825 -20 -2.37 1,972 10,657,200 8,902,600,500 2 39 APII Arita Prima Indonesia Tbk. 220 206 -14 -6.36 2 300 61,800 2 40 APLI Asiaplast Industries Tbk. 110 124 14 12.73 9 1,800 222,900 1 41 APLN Agung Podomoro Land Tbk. 113 112 -1 -0.88 538 9,540,100 1,069,625,600 1 42 ARGO Argo Pantes Tbk 1,025 1,280 255 24.88 6 600 715,500 2 43 ARII Atlas Resources Tbk. 530 520 -10 -1.89 11 13,500 6,943,500 2 44 ARKA Arkha Jayanti Persada Tbk. 330 330 0 0.00 0 0 0 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 85 861,900 318,330,600 1 47 ARTA Arthavest Tbk 348 324 -24 -6.90 5 1,100 358,000 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 0 0 0 1 49 ARTO Bank Jago Tbk. 2,950 2,960 10 0.34 408 367,300 1,099,693,000 2 50 ASBI Asuransi Bintang Tbk. 280 280 0 0.00 0 0 0 2 51 ASDM Asuransi Dayin Mitra Tbk. 970 970 0 0.00 1 100 97,000 1 52 ASGR Astra Graphia Tbk. 670 665 -5 -0.75 127 676,100 450,529,500 1 53 ASII Astra International Tbk. 4,900 4,830 -70 -1.43 6,296 23,181,700 112,646,004,000 1 54 ASJT Asuransi Jasa Tania Tbk. 130 125 -5 -3.85 14 33,200 4,172,000 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,220 1,215 -5 -0.41 68 54,900 66,569,500 1 56 ASPI Andalan Sakti Primaindo Tbk. 314 322 8 2.55 1,575 12,821,900 4,052,113,000 2 57 ASRI Alam Sutera Realty Tbk. 131 130 -1 -0.76 1,234 54,124,200 7,048,449,000 1 58 ASRM Asuransi Ramayana Tbk. 1,990 1,990 0 0.00 0 0 0 2 59 ASSA Adi Sarana Armada Tbk. 440 440 0 0.00 325 6,477,500 2,854,724,600 1 60 ATIC Anabatic Technologies Tbk. 710 665 -45 -6.34 12 6,800 4,522,000 1 61 AUTO Astra Otoparts Tbk. 905 910 5 0.55 162 419,000 379,481,000 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 5 302,600 15,130,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 2 1,600 80,000 2 64 BACA Bank Capital Indonesia Tbk. 378 380 2 0.53 17 75,100 28,338,200 2 65 BAJA Saranacentral Bajatama Tbk. 63 60 -3 -4.76 128 1,363,700 82,942,100 2 66 BALI Bali Towerindo Sentra Tbk. 890 890 0 0.00 5 1,000 875,000 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 0 0 0 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 6 16,100 805,000 2 69 BATA Sepatu Bata Tbk. 550 545 -5 -0.91 2 200 108,000 1 70 BAYU Bayu Buana Tbk 1,045 1,035 -10 -0.96 3 400 407,000 2 71 BBCA Bank Central Asia Tbk. 30,500 31,000 500 1.64 9,379 13,444,800 416,858,692,500 1 72 BBHI Bank Harda Internasional Tbk. 148 138 -10 -6.76 173 1,737,200 241,957,600 2 73 BBKP Bank Bukopin Tbk. 183 183 0 0.00 1,258 24,375,700 4,464,065,100 1 74 BBLD Buana Finance Tbk. 394 394 0 0.00 0 0 0 2 75 BBMD Bank Mestika Dharma Tbk. 1,495 1,470 -25 -1.67 14 4,800 6,756,500 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,730 4,670 -60 -1.27 9,941 37,653,000 176,237,187,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,140 3,110 -30 -0.96 15,503 107,116,200 333,625,688,000 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. 145 145 0 0.00 133 8,180,300 1,193,992,100 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,315 1,295 -20 -1.52 8,672 126,993,500 165,713,230,500 1 81 BBYB Bank Yudha Bhakti Tbk. 282 290 8 2.84 16 522,700 151,374,000 1 82 BCAP MNC Kapital Indonesia Tbk. 158 159 1 0.63 21,630 13,061,400 2,066,585,000 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 12 350,600 17,530,000 2 85 BDMN Bank Danamon Indonesia Tbk. 2,820 2,800 -20 -0.71 469 1,268,400 3,574,725,000 1 86 BEEF Estika Tata Tiara Tbk. 226 226 0 0.00 334 1,522,600 342,197,600 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 17 2,155,000 107,750,000 2 88 BELL Trisula Textile Industries Tbk. 700 695 -5 -0.71 116 453,600 312,489,500 2 89 BESS Batulicin Nusantara Maritim Tbk. 246 236 -10 -4.07 61 95,000 22,383,200 2 90 BEST Bekasi Fajar Industrial Estate Tbk. 121 117 -4 -3.31 777 16,343,400 1,926,008,700 1 91 BFIN BFI Finance Indonesia Tbk. 272 280 8 2.94 1,791 54,012,700 15,091,007,800 1 92 BGTG Bank Ganesha Tbk. 55 52 -3 -5.45 137 2,257,900 119,320,800 2 93 BHAT Bhakti Multi Artha Tbk. 440 436 -4 -0.91 1,899 120,053,600 52,591,959,000 2 94 BHIT MNC Investama Tbk. 50 50 0 0.00 11 53,700 2,685,000 1 95 BIKA Binakarya Jaya Abadi Tbk. 170 172 2 1.18 1 500 86,000 2 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 1 100 5,000 2 97 BINA Bank Ina Perdana Tbk. 870 870 0 0.00 19 28,900 25,053,000 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 10 30,700 1,535,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. 60 57 -3 -5.00 31 295,200 16,796,400 2 100 BIRD Blue Bird Tbk. 1,065 1,020 -45 -4.23 540 1,303,400 1,350,351,000 1 101 BISI BISI International Tbk. 820 815 -5 -0.61 75 210,700 170,763,000 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 890 880 -10 -1.12 2,814 23,764,500 21,393,789,000 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 545 545 0 0.00 2,719 7,496,400 4,110,634,000 1 104 BKDP Bukit Darmo Property Tbk 50 50 0 0.00 1 40,000 2,000,000 2 105 BKSL Sentul City Tbk. 50 50 0 0.00 22 2,109,500 105,475,000 1 106 BKSW Bank QNB Indonesia Tbk. 75 72 -3 -4.00 30 86,400 6,259,800 2 107 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 4 5,200 260,000 1 108 BLTZ Graha Layar Prima Tbk. 3,100 3,100 0 0.00 0 0 0 2 109 BLUE Berkah Prima Perkasa Tbk. 498 494 -4 -0.80 119 154,200 76,539,000 2 110 BMAS Bank Maspion Indonesia Tbk. 306 320 14 4.58 145 218,200 71,672,800 2 111 BMRI Bank Mandiri (Persero) Tbk. 5,250 5,175 -75 -1.43 6,405 38,925,000 202,341,737,500 1 112 BMSR Bintang Mitra Semestaraya Tbk 56 53 -3 -5.36 5 900 49,500 1 113 BMTR Global Mediacom Tbk. 191 188 -3 -1.57 1,034 117,843,300 22,377,186,500 1 114 BNBA Bank Bumi Arta Tbk. 294 290 -4 -1.36 14 118,900 34,225,400 1 115 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 4 3,600 180,000 2 116 BNGA Bank CIMB Niaga Tbk. 755 830 75 9.93 14,606 129,074,000 111,756,389,500 1 117 BNII Bank Maybank Indonesia Tbk. 163 161 -2 -1.23 306 2,535,800 416,219,500 1 118 BNLI Bank Permata Tbk. 1,285 1,285 0 0.00 253 3,972,900 5,090,144,000 1 119 BOGA Bintang Oto Global Tbk. 1,375 1,370 -5 -0.36 2,757 69,529,800 96,142,511,500 2 120 BOLA Bali Bintang Sejahtera Tbk. 160 160 0 0.00 29 42,700 6,836,900 2 121 BOLT Garuda Metalindo Tbk. 900 900 0 0.00 0 0 0 2 122 BOSS Borneo Olah Sarana Sukses Tbk. 81 80 -1 -1.23 1,423 12,144,900 1,003,016,000 2 123 BPFI Batavia Prosperindo Finance Tbk. 1,185 1,185 0 0.00 0 0 0 2 124 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 125 BPTR Batavia Prosperindo Trans Tbk. 78 80 2 2.56 3 9,800 784,400 1 126 BRAM Indo Kordsa Tbk. 5,700 5,325 -375 -6.58 10 3,300 17,572,500 1 127 BRIS Bank BRIsyariah Tbk. 438 474 36 8.22 54,960 945,221,000 457,530,376,200 1 128 BRMS Bumi Resources Minerals Tbk. 50 50 0 0.00 13 35,400 1,770,000 2 129 BRNA Berlina Tbk. 1,000 1,000 0 0.00 0 0 0 2 130 BRPT Barito Pacific Tbk. 1,225 1,220 -5 -0.41 5,533 58,952,900 72,345,271,000 1 131 BSDE Bumi Serpong Damai Tbk. 765 745 -20 -2.61 2,924 35,937,200 26,904,580,000 1 132 BSIM Bank Sinarmas Tbk. 510 520 10 1.96 4 400 206,000 1 133 BSSR Baramulti Suksessarana Tbk. 1,430 1,430 0 0.00 0 0 0 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 2 10,300 515,000 2 136 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. 191 192 1 0.52 14 13,100 2,450,700 2 138 BTPN Bank BTPN Tbk. 2,190 2,160 -30 -1.37 73 39,700 85,664,000 1 139 BTPS Bank BTPN Syariah Tbk. 3,220 3,200 -20 -0.62 2,997 6,628,200 21,120,295,000 1 140 BUDI Budi Starch & Sweetener Tbk. 87 84 -3 -3.45 41 247,200 20,863,100 1 141 BUKK Bukaka Teknik Utama Tbk. 730 680 -50 -6.85 90 134,300 91,904,000 2 142 BULL Buana Lintas Lautan Tbk. 304 326 22 7.24 12,771 221,243,000 71,575,146,600 1 143 BUMI Bumi Resources Tbk. 50 50 0 0.00 88 685,200 34,260,000 2 144 BUVA Bukit Uluwatu Villa Tbk. 56 56 0 0.00 2 7,300 408,800 2 145 BVIC Bank Victoria International Tbk. 69 69 0 0.00 57 241,500 16,470,200 1 146 BWPT Eagle High Plantations Tbk. 91 90 -1 -1.10 1,085 10,609,900 954,035,600 1 147 BYAN Bayan Resources Tbk. 12,400 12,875 475 3.83 15 4,200 54,022,500 1 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 0 0.00 10 367,700 18,385,100 2 149 CAMP Campina Ice Cream Industry Tbk. 206 210 4 1.94 150 621,700 129,098,000 1 150 CANI Capitol Nusantara Indonesia Tbk. 173 161 -12 -6.94 6 2,300 370,500 2 151 CARE Metro Healthcare Indonesia Tbk. 320 314 -6 -1.88 688 4,887,200 1,540,663,400 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 14 5,015,100 250,755,000 1 153 CASA Capital Financial Indonesia Tbk. 378 378 0 0.00 20 810,500 304,654,600 2 154 CASH Cashlez Worldwide Indonesia Tbk. 535 535 0 0.00 798 5,085,700 2,758,730,000 3 155 CASS Cardig Aero Services Tbk. 191 193 2 1.05 132 949,200 182,122,100 2 156 CBMF Cahaya Bintang Medan Tbk. 204 200 -4 -1.96 496 13,065,100 2,637,069,000 2 157 CCSI Communication Cable Systems Indonesia Tbk. 246 250 4 1.63 96 710,800 177,010,200 2 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,955 1,960 5 0.26 29 25,700 50,677,500 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. 89 89 0 0.00 112 6,557,900 576,657,300 2 160 CFIN Clipan Finance Indonesia Tbk. 194 193 -1 -0.52 194 8,388,200 1,606,131,900 1 161 CINT Chitose Internasional Tbk. 252 248 -4 -1.59 9 30,500 7,592,200 2 162 CITA Cita Mineral Investindo Tbk. 1,760 1,760 0 0.00 3 5,000 8,800,000 2 163 CITY Natura City Developments Tbk. 50 51 1 2.00 9 32,200 1,613,200 1 164 CKRA Cakra Mineral Tbk. 76 76 0 0.00 0 0 0 2 165 CLAY Citra Putra Realty Tbk. 1,810 1,970 160 8.84 11 2,100 4,062,000 2 166 CLEO Sariguna Primatirta Tbk. 464 468 4 0.86 1,650 13,317,500 6,269,159,200 1 167 CLPI Colorpak Indonesia Tbk. 715 715 0 0.00 45 65,100 45,844,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,210 1,270 60 4.96 25 29,000 36,815,500 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 1 500 25,000 1 171 CNTB Saham Seri B ( Centex Tbk ) 250 250 0 0.00 0 0 0 2 172 CNTX Century Textile Industry Tbk. 258 258 0 0.00 0 0 0 2 173 COCO Wahana Interfood Nusantara Tbk. 810 840 30 3.70 21 6,200 5,167,000 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,050 6,000 -50 -0.83 5,276 13,797,400 83,945,080,000 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 0 0 0 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 1 100 5,000 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 3 10,700 535,000 2 180 CSMI Cipta Selera Murni Tbk. 240 228 -12 -5.00 14 33,600 7,680,200 2 181 CSRA Cisadane Sawit Raya Tbk. 230 228 -2 -0.87 154 1,128,800 256,523,800 2 182 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 675 650 -25 -3.70 4,226 47,677,800 31,260,831,500 1 184 CTTH Citatah Tbk. 50 50 0 0.00 0 0 0 2 185 DADA Diamond Citra Propertindo Tbk. 98 92 -6 -6.12 2,830 76,379,800 7,258,004,200 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. 90 91 1 1.11 584 7,704,700 707,951,600 2 189 DEFI Danasupra Erapacific Tbk. 1,800 1,795 -5 -0.28 30 28,600 51,282,500 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 0 0 0 1 191 DFAM Dafam Property Indonesia Tbk. 350 350 0 0.00 0 0 0 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 1 7,500 375,000 1 193 DIGI Arkadia Digital Media Tbk. 1,705 1,705 0 0.00 0 0 0 2 194 DILD Intiland Development Tbk. 183 182 -1 -0.55 216 1,814,800 329,535,000 1 195 DIVA Distribusi Voucher Nusantara Tbk. 1,650 1,680 30 1.82 215 570,900 963,621,000 2 196 DKFT Central Omega Resources Tbk. 106 106 0 0.00 171 2,631,600 278,461,500 2 197 DLTA Delta Djakarta Tbk. 4,880 4,890 10 0.20 10 8,100 39,673,000 1 198 DMAS Puradelta Lestari Tbk. 181 179 -2 -1.10 2,134 79,012,600 14,104,005,900 1 199 DMMX Digital Mediatama Maxima Tbk. 193 186 -7 -3.63 719 7,566,800 1,419,171,400 2 200 DMND Diamond Food Indonesia Tbk. 950 950 0 0.00 35 20,700 19,776,000 1 201 DNAR Bank Oke Indonesia Tbk. 254 254 0 0.00 7 5,200 1,332,800 1 202 DNET Indoritel Makmur Internasional Tbk. 3,270 3,280 10 0.31 7 1,800 5,865,000 2 203 DOID Delta Dunia Makmur Tbk. 158 157 -1 -0.63 1,354 24,200,300 3,778,828,000 1 204 DPNS Duta Pertiwi Nusantara Tbk. 260 274 14 5.38 6 100,200 25,257,200 1 205 DPUM Dua Putra Utama Makmur Tbk. 79 77 -2 -2.53 6 1,100 84,700 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 68 68 0 0.00 141 465,900 31,380,800 1 207 DSNG Dharma Satya Nusantara Tbk. 340 338 -2 -0.59 110 1,379,700 464,458,800 1 208 DSSA Dian Swastatika Sentosa Tbk 21,875 21,250 -625 -2.86 3 300 6,197,500 1 209 DUCK Jaya Bersama Indo Tbk. 448 446 -2 -0.45 451 1,543,700 687,366,000 1 210 DUTI Duta Pertiwi Tbk 4,680 4,380 -300 -6.41 27 18,200 79,796,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,260 2,250 -10 -0.44 170 132,500 298,152,000 1 212 DWGL Dwi Guna Laksana Tbk. 248 248 0 0.00 31 12,100 3,035,600 2 213 DYAN Dyandra Media International Tbk. 50 51 1 2.00 49 392,100 19,633,200 1 214 EAST Eastparc Hotel Tbk. 59 60 1 1.69 970 8,270,700 509,253,400 2 215 ECII Electronic City Indonesia Tbk. 700 700 0 0.00 0 0 0 2 216 EKAD Ekadharma International Tbk. 1,095 1,080 -15 -1.37 336 336,000 360,028,500 1 217 ELSA Elnusa Tbk. 240 242 2 0.83 2,457 48,987,400 11,773,289,400 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 2 10,300 515,000 1 219 EMDE Megapolitan Developments Tbk. 202 202 0 0.00 0 0 0 2 220 EMTK Elang Mahkota Teknologi Tbk. 4,560 4,500 -60 -1.32 1 1,000 4,500,000 1 221 ENRG Energi Mega Persada Tbk. 53 52 -1 -1.89 161 4,983,600 258,456,200 2 222 ENVY Envy Technologies Indonesia Tbk. 126 133 7 5.56 17,205 454,489,100 64,494,871,500 2 223 EPAC Megalestari Epack Sentosaraya Tbk. 268 294 26 9.70 2,469 20,470,400 5,791,337,400 2 224 EPMT Enseval Putera Megatrading Tbk. 1,890 1,890 0 0.00 0 0 0 2 225 ERAA Erajaya Swasembada Tbk. 1,300 1,315 15 1.15 4,685 19,046,100 25,166,647,500 1 226 ERTX Eratex Djaja Tbk. 130 127 -3 -2.31 34 50,200 6,098,500 2 227 ESIP Sinergi Inti Plastindo Tbk. 210 199 -11 -5.24 218 1,675,400 336,172,000 2 228 ESSA Surya Esa Perkasa Tbk. 157 156 -1 -0.64 159 1,781,300 278,934,000 1 229 ESTA Esta Multi Usaha Tbk. 97 98 1 1.03 69 76,400 7,481,400 2 230 ESTI Ever Shine Tex Tbk. 50 50 0 0.00 7 6,800 340,300 1 231 ETWA Eterindo Wahanatama Tbk 78 73 -5 -6.41 1 100 7,300 1 232 EXCL XL Axiata Tbk. 2,920 2,860 -60 -2.05 2,091 4,576,800 13,202,988,000 1 233 FAST Fast Food Indonesia Tbk. 935 935 0 0.00 39 24,300 22,481,500 2 234 FASW Fajar Surya Wisesa Tbk. 7,300 7,300 0 0.00 0 0 0 1 235 FILM MD Pictures Tbk. 184 179 -5 -2.72 315 1,713,500 313,572,500 1 236 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 237 FIRE Alfa Energi Investama Tbk. 108 105 -3 -2.78 334 1,970,400 209,531,900 2 238 FISH FKS Multi Agro Tbk. 2,800 2,800 0 0.00 0 0 0 2 239 FITT Hotel Fitra International Tbk. 53 71 18 33.96 903 10,994,400 716,717,800 2 240 FMII Fortune Mate Indonesia Tbk 800 800 0 0.00 0 0 0 2 241 FOOD Sentra Food Indonesia Tbk. 119 131 12 10.08 317 4,308,400 544,199,500 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 1 100 5,000 1 244 FPNI Lotte Chemical Titan Tbk. 94 93 -1 -1.06 108 1,667,100 150,412,800 2 245 FREN Smartfren Telecom Tbk. 98 97 -1 -1.02 969 21,290,200 2,070,983,300 1 246 FUJI Fuji Finance Indonesia Tbk. 107 106 -1 -0.93 13 25,000,200 2,600,021,200 2 247 GAMA Gading Development Tbk. 50 50 0 0.00 2 1,800 90,000 1 248 GDST Gunawan Dianjaya Steel Tbk. 61 60 -1 -1.64 128 2,810,100 169,858,600 2 249 GDYR Goodyear Indonesia Tbk. 1,400 1,375 -25 -1.79 3 1,100 1,514,000 1 250 GEMA Gema Grahasarana Tbk. 368 368 0 0.00 3 10,700 3,936,200 2 251 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 252 GGRM Gudang Garam Tbk. 47,225 46,875 -350 -0.74 2,183 899,100 42,407,450,000 1 253 GGRP Gunung Raja Paksi Tbk. 262 262 0 0.00 10 12,600 3,302,000 2 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,650 1,535 -115 -6.97 6 5,500 8,697,500 1 255 GIAA Garuda Indonesia (Persero) Tbk. 266 258 -8 -3.01 4,375 50,930,900 13,416,591,400 1 256 GJTL Gajah Tunggal Tbk. 390 402 12 3.08 1,130 11,439,600 4,579,433,200 1 257 GLOB Global Teleshop Tbk. 175 174 -1 -0.57 7 18,700 3,166,200 2 258 GLVA Galva Technologies Tbk. 328 326 -2 -0.61 39 146,100 47,291,200 2 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 84 84 0 0.00 212 2,762,900 232,181,300 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. 196 194 -2 -1.02 8 5,600 1,107,500 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 0.00 230 219,600 285,253,000 1 264 GPRA Perdana Gapuraprima Tbk. 52 51 -1 -1.92 31 548,800 28,013,500 1 265 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 266 GSMF Equity Development Investment Tbk. 109 113 4 3.67 1 100 11,300 2 267 GTBO Garda Tujuh Buana Tbk 83 79 -4 -4.82 7 1,500 117,400 2 268 GWSA Greenwood Sejahtera Tbk. 96 96 0 0.00 7 37,800 3,629,800 1 269 GZCO Gozco Plantations Tbk. 50 50 0 0.00 1 200 10,000 1 270 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 0 0 0 2 271 HDFA Radana Bhaskara Finance Tbk. 157 160 3 1.91 2 200 32,000 1 272 HDIT Hensel Davest Indonesia Tbk. 458 456 -2 -0.44 5 600 275,400 1 273 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 274 HEAL Medikaloka Hermina Tbk. 3,000 2,960 -40 -1.33 110 187,300 557,161,000 1 275 HELI Jaya Trishindo Tbk. 236 238 2 0.85 15 102,800 22,824,600 2 276 HERO Hero Supermarket Tbk. 875 875 0 0.00 8 1,900 1,646,500 1 277 HEXA Hexindo Adiperkasa Tbk. 3,500 3,500 0 0.00 59 154,600 538,932,000 1 278 HITS Humpuss Intermoda Transportasi Tbk. 630 630 0 0.00 1 1,000 630,000 1 279 HKMU HK Metals Utama Tbk. 83 82 -1 -1.20 1,589 38,609,900 3,186,296,500 1 280 HMSP H.M. Sampoerna Tbk. 1,665 1,650 -15 -0.90 4,597 21,881,800 36,322,889,000 1 281 HOKI Buyung Poetra Sembada Tbk. 650 650 0 0.00 480 5,438,700 3,545,829,000 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 9 3,300 165,000 1 284 HRME Menteng Heritage Realty Tbk. 81 78 -3 -3.70 1,392 60,728,300 4,832,262,600 2 285 HRTA Hartadinata Abadi Tbk. 228 228 0 0.00 73 242,300 55,569,600 1 286 HRUM Harum Energy Tbk. 1,220 1,190 -30 -2.46 241 515,500 616,492,500 1 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 2 200 10,000 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. 9,350 9,225 -125 -1.34 5,019 6,827,600 63,167,747,500 1 291 ICON Island Concepts Indonesia Tbk. 59 57 -2 -3.39 10 79,300 4,531,800 2 292 IDPR Indonesia Pondasi Raya Tbk. 165 170 5 3.03 18 65,400 10,884,900 1 293 IFII Indonesia Fibreboard Industry Tbk. 135 134 -1 -0.74 104 220,900 29,860,100 1 294 IFSH Ifishdeco Tbk. 410 440 30 7.32 9 10,700 4,409,000 2 295 IGAR Champion Pacific Indonesia Tbk. 260 260 0 0.00 14 85,800 22,329,800 1 296 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 297 IKAI Intikeramik Alamasri Industri Tbk. 50 50 0 0.00 0 0 0 1 298 IKAN Era Mandiri Cemerlang Tbk. 530 570 40 7.55 1,271 6,805,800 3,713,409,000 2 299 IKBI Sumi Indo Kabel Tbk. 232 232 0 0.00 10 5,100 1,136,200 2 300 IMAS Indomobil Sukses Internasional Tbk. 645 630 -15 -2.33 304 1,022,800 649,989,500 1 301 IMJS Indomobil Multi Jasa Tbk. 246 246 0 0.00 161 914,000 226,987,000 1 302 IMPC Impack Pratama Industri Tbk. 1,265 1,265 0 0.00 74 741,500 937,114,500 2 303 INAF Indofarma Tbk. 1,055 1,020 -35 -3.32 2,249 7,191,400 7,635,414,000 1 304 INAI Indal Aluminium Industry Tbk. 344 362 18 5.23 19 48,400 17,043,400 2 305 INCF Indo Komoditi Korpora Tbk. 50 50 0 0.00 0 0 0 2 306 INCI Intanwijaya Internasional Tbk 525 496 -29 -5.52 34 63,000 31,368,200 1 307 INCO Vale Indonesia Tbk. 3,100 3,090 -10 -0.32 2,374 15,424,100 47,748,694,000 1 308 INDF Indofood Sukses Makmur Tbk. 6,550 6,500 -50 -0.76 8,164 7,994,100 52,040,377,500 1 309 INDO Royalindo Investa Wijaya Tbk. 110 118 8 7.27 87 202,100 23,611,800 2 310 INDR Indo-Rama Synthetics Tbk. 2,260 2,280 20 0.88 16 7,900 18,051,000 1 311 INDS Indospring Tbk. 2,120 2,170 50 2.36 13 9,400 19,685,000 1 312 INDX Tanah Laut Tbk 50 50 0 0.00 0 0 0 2 313 INDY Indika Energy Tbk. 755 745 -10 -1.32 1,574 10,896,200 8,137,140,000 1 314 INKP Indah Kiat Pulp & Paper Tbk. 7,825 7,775 -50 -0.64 4,253 9,053,000 70,721,877,500 1 315 INOV Inocycle Technology Group Tbk. 250 248 -2 -0.80 26 80,800 19,830,600 2 316 INPC Bank Artha Graha Internasional Tbk. 52 51 -1 -1.92 56 1,120,200 56,040,900 1 317 INPP Indonesian Paradise Property Tbk. 700 700 0 0.00 20 7,300 5,038,000 2 318 INPS Indah Prakasa Sentosa Tbk. 1,660 1,630 -30 -1.81 30 6,400 10,191,000 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 0 0 0 2 321 INTD Inter Delta Tbk 149 149 0 0.00 4 11,800 1,758,200 2 322 INTP Indocement Tunggal Prakarsa Tbk. 11,725 11,600 -125 -1.07 2,407 2,279,400 26,654,992,500 1 323 IPCC Indonesia Kendaraan Terminal Tbk. 434 430 -4 -0.92 631 3,618,500 1,560,379,600 1 324 IPCM Jasa Armada Indonesia Tbk. 200 198 -2 -1.00 20 52,000 10,347,000 2 325 IPOL Indopoly Swakarsa Industry Tbk. 73 74 1 1.37 11 18,500 1,369,000 1 326 IPTV MNC Vision Networks Tbk. 358 358 0 0.00 397 33,140,500 11,860,940,800 1 327 IRRA Itama Ranoraya Tbk. 580 575 -5 -0.86 733 4,611,300 2,646,093,500 2 328 ISAT Indosat Tbk. 2,570 2,560 -10 -0.39 1,205 2,630,100 6,728,252,000 1 329 ISSP Steel Pipe Industry of Indonesia Tbk. 133 128 -5 -3.76 494 5,308,900 696,609,200 1 330 ITIC Indonesian Tobacco Tbk. 1,070 1,100 30 2.80 2,426 3,082,900 3,441,980,000 2 331 ITMA Sumber Energi Andalan Tbk. 410 410 0 0.00 0 0 0 2 332 ITMG Indo Tambangraya Megah Tbk. 7,700 7,450 -250 -3.25 3,420 4,024,300 30,239,082,500 1 333 JAST Jasnita Telekomindo Tbk. 99 98 -1 -1.01 1,175 32,121,000 3,135,130,900 2 334 JAWA Jaya Agra Wattie Tbk. 68 68 0 0.00 0 0 0 1 335 JAYA Armada Berjaya Trans Tbk. 89 90 1 1.12 150 1,453,000 131,630,400 2 336 JECC Jembo Cable Company Tbk. 6,900 6,800 -100 -1.45 1 100 680,000 2 337 JGLE Graha Andrasentra Propertindo Tbk. 50 50 0 0.00 1 100 5,000 2 338 JIHD Jakarta International Hotels & Development Tbk. 560 560 0 0.00 0 0 0 2 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 372 372 0 0.00 3 7,700 2,818,800 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. 220 220 0 0.00 23 28,500 5,946,200 2 342 JPFA Japfa Comfeed Indonesia Tbk. 1,180 1,150 -30 -2.54 6,928 42,932,300 49,816,511,000 1 343 JRPT Jaya Real Property Tbk. 414 412 -2 -0.48 224 1,930,400 795,478,800 1 344 JSKY Sky Energy Indonesia Tbk. 82 81 -1 -1.22 749 16,487,800 1,369,040,600 1 345 JSMR Jasa Marga (Persero) Tbk. 4,430 4,410 -20 -0.45 1,898 3,195,300 14,128,778,000 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 13 211,800 163,086,500 2 348 KAEF Kimia Farma Tbk. 1,210 1,200 -10 -0.83 6,563 31,185,300 38,996,939,000 1 349 KARW ICTSI Jasa Prima Tbk. 50 50 0 0.00 0 0 0 2 350 KAYU Darmi Bersaudara Tbk. 50 50 0 0.00 20 138,000 6,900,100 2 351 KBAG Karya Bersama Anugerah Tbk. 396 398 2 0.51 3,520 32,946,200 13,165,261,000 2 352 KBLI KMI Wire & Cable Tbk. 408 468 60 14.71 464 5,449,100 2,419,439,600 1 353 KBLM Kabelindo Murni Tbk. 226 224 -2 -0.88 85 457,200 104,197,000 2 354 KBLV First Media Tbk. 356 346 -10 -2.81 6 16,500 5,757,000 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 13 8,600 7,710,500 2 357 KEEN Kencana Energi Lestari Tbk. 330 308 -22 -6.67 124 2,389,100 774,394,400 1 358 KEJU Mulia Boga Raya Tbk. 955 980 25 2.62 51 106,000 102,636,000 2 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 0 0 0 2 360 KICI Kedaung Indah Can Tbk 222 218 -4 -1.80 2 2,800 610,400 1 361 KIJA Kawasan Industri Jababeka Tbk. 141 145 4 2.84 260 3,752,300 538,056,700 1 362 KINO Kino Indonesia Tbk. 3,330 3,300 -30 -0.90 311 308,200 1,027,527,000 1 363 KIOS Kioson Komersial Indonesia Tbk. 187 187 0 0.00 0 0 0 2 364 KJEN Krida Jaringan Nusantara Tbk. 1,100 1,100 0 0.00 0 0 0 2 365 KKGI Resource Alam Indonesia Tbk. 200 206 6 3.00 6 700 144,000 1 366 KLBF Kalbe Farma Tbk. 1,530 1,470 -60 -3.92 5,813 31,067,400 46,159,202,000 1 367 KMTR Kirana Megatara Tbk. 238 238 0 0.00 6 25,100 5,973,200 2 368 KOBX Kobexindo Tractors Tbk. 90 91 1 1.11 377 1,792,600 167,601,600 1 369 KOIN Kokoh Inti Arebama Tbk 100 100 0 0.00 0 0 0 2 370 KONI Perdana Bangun Pusaka Tbk 450 432 -18 -4.00 1 100 43,200 2 371 KOPI Mitra Energi Persada Tbk. 500 500 0 0.00 33 34,500 17,280,300 2 372 KOTA DMS Propertindo Tbk. 640 620 -20 -3.12 397 8,276,100 5,240,109,000 1 373 KPAL Steadfast Marine Tbk. 70 68 -2 -2.86 152 1,314,800 91,995,000 1 374 KPAS Cottonindo Ariesta Tbk. 50 50 0 0.00 15 404,200 20,210,000 2 375 KPIG MNC Land Tbk. 110 111 1 0.91 87 1,139,700 126,382,400 2 376 KRAH Grand Kartech Tbk. 438 438 0 0.00 0 0 0 2 377 KRAS Krakatau Steel (Persero) Tbk. 346 350 4 1.16 30,121 565,556,900 208,323,239,400 1 378 KREN Kresna Graha Investama Tbk. 139 137 -2 -1.44 1,206 16,173,900 2,236,131,300 1 379 LAND Trimitra Propertindo Tbk. 234 234 0 0.00 11 146,400 33,598,200 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. 352 328 -24 -6.82 4 29,500 10,382,800 2 383 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 3 300 15,000 1 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 7,200 7,500 300 4.17 43 33,800 249,675,000 1 385 LINK Link Net Tbk. 2,100 2,050 -50 -2.38 1,073 1,835,100 3,774,847,000 1 386 LION Lion Metal Works Tbk. 388 362 -26 -6.70 14 7,700 2,876,000 1 387 LMAS Limas Indonesia Makmur Tbk 53 51 -2 -3.77 648 18,987,500 959,466,300 2 388 LMPI Langgeng Makmur Industri Tbk. 80 81 1 1.25 11 2,400 185,200 2 389 LMSH Lionmesh Prima Tbk. 280 308 28 10.00 6 4,600 1,424,800 2 390 LPCK Lippo Cikarang Tbk 855 810 -45 -5.26 271 1,156,400 958,824,500 1 391 LPGI Lippo General Insurance Tbk. 3,750 3,750 0 0.00 0 0 0 1 392 LPIN Multi Prima Sejahtera Tbk 226 270 44 19.47 13 32,500 8,200,200 2 393 LPKR Lippo Karawaci Tbk. 160 158 -2 -1.25 808 8,852,600 1,403,825,500 1 394 LPLI Star Pacific Tbk 76 76 0 0.00 0 0 0 2 395 LPPF Matahari Department Store Tbk. 1,425 1,380 -45 -3.16 5,499 15,179,500 21,170,062,000 1 396 LPPS Lippo Securities Tbk. 79 86 7 8.86 17 41,200 3,486,200 2 397 LRNA Eka Sari Lorena Transport Tbk. 138 138 0 0.00 2 200 27,600 2 398 LSIP PP London Sumatra Indonesia Tbk. 870 845 -25 -2.87 2,146 16,471,500 14,009,241,500 1 399 LTLS Lautan Luas Tbk. 440 440 0 0.00 18 22,900 9,867,200 1 400 LUCK Sentral Mitra Informatika Tbk. 312 314 2 0.64 106 256,000 81,029,400 2 401 MABA Marga Abhinaya Abadi Tbk. 50 50 0 0.00 0 0 0 2 402 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 0 0.00 0 0 0 2 403 MAIN Malindo Feedmill Tbk. 600 605 5 0.83 1,158 6,732,000 4,100,879,000 1 404 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 2 2,100 105,000 1 405 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 406 MAPA Map Aktif Adiperkasa Tbk. 2,510 2,450 -60 -2.39 819 2,511,200 6,181,031,000 2 407 MAPB MAP Boga Adiperkasa Tbk. 1,495 1,500 5 0.33 5 1,200 1,794,500 2 408 MAPI Mitra Adiperkasa Tbk. 720 715 -5 -0.69 1,698 9,222,500 6,601,678,000 1 409 MARI Mahaka Radio Integra Tbk. 60 58 -2 -3.33 1,663 32,551,000 1,889,531,300 2 410 MARK Mark Dynamics Indonesia Tbk. 720 805 85 11.81 3,696 27,802,600 21,374,721,000 1 411 MASA Multistrada Arah Sarana Tbk. 560 540 -20 -3.57 7 94,700 52,142,000 1 412 MAYA Bank Mayapada Internasional Tbk. 6,500 6,500 0 0.00 0 0 0 1 413 MBAP Mitrabara Adiperdana Tbk. 1,680 1,685 5 0.30 282 296,900 502,808,500 2 414 MBSS Mitrabahtera Segara Sejati Tbk. 336 334 -2 -0.60 103 412,800 138,027,600 1 415 MBTO Martina Berto Tbk. 65 65 0 0.00 4 1,000 64,500 1 416 MCAS M Cash Integrasi Tbk. 1,825 1,860 35 1.92 597 2,196,900 4,073,111,000 2 417 MCOR Bank China Construction Bank Indonesia Tbk. 149 153 4 2.68 899 28,115,400 4,269,799,000 1 418 MDIA Intermedia Capital Tbk. 50 50 0 0.00 2 1,100 55,000 1 419 MDKA Merdeka Copper Gold Tbk. 1,535 1,485 -50 -3.26 7,861 79,471,100 119,231,411,500 2 420 MDKI Emdeki Utama Tbk. 144 145 1 0.69 18 106,400 15,430,000 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. 466 460 -6 -1.29 1,894 30,116,900 13,972,327,200 1 424 MEGA Bank Mega Tbk. 6,275 6,275 0 0.00 1 100 627,500 1 425 MERK Merck Tbk. 2,930 2,970 40 1.37 112 49,500 145,432,000 2 426 META Nusantara Infrastructure Tbk. 111 108 -3 -2.70 22 558,100 60,375,400 1 427 MFIN Mandala Multifinance Tbk. 1,050 1,020 -30 -2.86 29 36,100 36,097,000 2 428 MFMI Multifiling Mitra Indonesia Tbk. 500 510 10 2.00 7 3,300 1,683,000 2 429 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 430 MGRO Mahkota Group Tbk. 675 690 15 2.22 298 2,576,900 1,750,478,000 1 431 MICE Multi Indocitra Tbk. 310 310 0 0.00 5 42,700 13,237,000 2 432 MIDI Midi Utama Indonesia Tbk. 1,405 1,405 0 0.00 0 0 0 2 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,340 2,370 30 1.28 2,685 20,007,200 46,400,102,000 1 434 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 1 68,000 3,400,000 2 435 MIRA Mitra International Resources Tbk. 50 50 0 0.00 1 100 5,000 2 436 MITI Mitra Investindo Tbk. 51 51 0 0.00 0 0 0 2 437 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 0 0.00 0 0 0 2 438 MKPI Metropolitan Kentjana Tbk. 15,800 15,800 0 0.00 0 0 0 2 439 MLBI Multi Bintang Indonesia Tbk. 10,000 10,000 0 0.00 10 8,700 87,000,000 1 440 MLIA Mulia Industrindo Tbk 550 560 10 1.82 290 5,872,400 3,251,181,000 2 441 MLPL Multipolar Tbk. 52 52 0 0.00 62 1,012,100 52,776,600 1 442 MLPT Multipolar Technology Tbk. 580 600 20 3.45 1,547 3,227,500 2,062,956,500 1 443 MMLP Mega Manunggal Property Tbk. 189 184 -5 -2.65 116 874,900 161,951,900 2 444 MNCN Media Nusantara Citra Tbk. 910 905 -5 -0.55 3,793 30,286,500 27,476,289,500 1 445 MOLI Madusari Murni Indah Tbk. 1,000 1,000 0 0.00 0 0 0 2 446 MPMX Mitra Pinasthika Mustika Tbk. 488 486 -2 -0.41 634 3,264,500 1,574,475,600 1 447 MPOW Megapower Makmur Tbk. 55 56 1 1.82 34 52,700 2,960,800 2 448 MPPA Matahari Putra Prima Tbk. 111 111 0 0.00 82 591,400 65,700,000 1 449 MPRO Maha Properti Indonesia Tbk. 835 790 -45 -5.39 6 600 473,000 2 450 MRAT Mustika Ratu Tbk. 130 130 0 0.00 7 7,100 923,000 1 451 MREI Maskapai Reasuransi Indonesia Tbk. 5,450 5,075 -375 -6.88 2 300 1,522,500 2 452 MSIN MNC Studios International Tbk. 260 250 -10 -3.85 377 2,019,200 510,905,000 1 453 MSKY MNC Sky Vision Tbk. 1,000 1,000 0 0.00 0 0 0 1 454 MTDL Metrodata Electronics Tbk. 1,405 1,410 5 0.36 212 734,200 1,039,383,500 1 455 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 1 100 5,000 2 456 MTLA Metropolitan Land Tbk. 400 400 0 0.00 1 100 40,000 1 457 MTPS Meta Epsi Tbk. 140 135 -5 -3.57 7 38,400 5,378,400 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. 51 50 -1 -1.96 12 67,400 3,402,700 2 461 MYOH Samindo Resources Tbk. 1,025 1,015 -10 -0.98 14 33,300 33,797,000 1 462 MYOR Mayora Indah Tbk. 2,240 2,190 -50 -2.23 2,410 4,274,700 9,368,535,000 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 2 200 10,700 1 466 NASA Ayana Land International Tbk. 129 120 -9 -6.98 150 306,100 36,946,200 2 467 NATO Nusantara Properti Internasional Tbk. 296 302 6 2.03 1,248 4,423,100 1,371,049,000 2 468 NELY Pelayaran Nelly Dwi Putri Tbk. 133 129 -4 -3.01 14 9,400 1,197,800 2 469 NFCX NFC Indonesia Tbk. 1,670 1,750 80 4.79 16 43,400 76,903,500 2 470 NICK Charnic Capital Tbk. 348 348 0 0.00 0 0 0 2 471 NIKL Pelat Timah Nusantara Tbk. 505 492 -13 -2.57 1,114 4,253,200 2,155,308,300 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. 725 730 5 0.69 15 32,300 23,739,500 1 475 NOBU Bank Nationalnobu Tbk. 765 730 -35 -4.58 2 1,500 1,095,000 1 476 NRCA Nusa Raya Cipta Tbk. 358 358 0 0.00 93 323,900 115,882,400 1 477 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 1 1,000 50,000 2 478 NZIA Nusantara Almazia Tbk. 195 199 4 2.05 14 28,200 5,262,500 1 479 OASA Protech Mitra Perkasa Tbk. 388 388 0 0.00 0 0 0 2 480 OCAP Onix Capital Tbk. 196 196 0 0.00 0 0 0 2 481 OKAS Ancora Indonesia Resources Tbk. 82 81 -1 -1.22 121 3,173,100 263,234,000 2 482 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 483 OPMS Optima Prima Metal Sinergi Tbk. 120 116 -4 -3.33 186 2,398,200 279,416,600 2 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 1 100 5,000 1 485 PALM Provident Agro Tbk. 195 195 0 0.00 2 300 58,500 2 486 PAMG Bima Sakti Pertiwi Tbk. 85 84 -1 -1.18 107 1,433,400 121,682,900 1 487 PANI Pratama Abadi Nusa Industri Tbk. 61 61 0 0.00 14 28,000 1,709,000 2 488 PANR Panorama Sentrawisata Tbk. 89 90 1 1.12 156 885,100 79,363,100 1 489 PANS Panin Sekuritas Tbk. 930 865 -65 -6.99 833 2,511,100 2,186,342,000 1 490 PBID Panca Budi Idaman Tbk. 855 850 -5 -0.58 195 21,000 18,022,500 1 491 PBRX Pan Brothers Tbk. 256 252 -4 -1.56 95 1,874,500 472,256,200 1 492 PBSA Paramita Bangun Sarana Tbk. 690 690 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 460 460 0 0.00 0 0 0 2 495 PEGE Panca Global Kapital Tbk. 109 124 15 13.76 24 27,600 3,375,700 2 496 PEHA Phapros Tbk. 1,180 1,140 -40 -3.39 153 144,500 166,845,500 1 497 PGAS Perusahaan Gas Negara Tbk. 1,160 1,135 -25 -2.16 6,128 80,850,900 92,629,284,000 1 498 PGJO Tourindo Guide Indonesia Tbk. 77 76 -1 -1.30 11 15,000 1,081,600 3 499 PGLI Pembangunan Graha Lestari Indah Tbk. 228 228 0 0.00 0 0 0 2 500 PGUN Pradiksi Gunatama Tbk. 260 324 64 24.62 1,342 5,330,200 1,726,542,200 1 501 PICO Pelangi Indah Canindo Tbk 204 198 -6 -2.94 253 890,900 178,643,500 2 502 PJAA Pembangunan Jaya Ancol Tbk. 540 535 -5 -0.93 45 115,000 62,276,500 1 503 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 24 102,700 5,135,000 2 504 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 505 PLIN Plaza Indonesia Realty Tbk. 2,360 2,360 0 0.00 5 5,900 13,920,000 1 506 PMJS Putra Mandiri Jembar Tbk. 125 126 1 0.80 7 28,100 3,515,200 2 507 PNBN Bank Pan Indonesia Tbk 800 815 15 1.88 1,432 25,687,900 21,125,422,000 1 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 13 105,400 5,270,000 1 509 PNIN Paninvest Tbk. 720 730 10 1.39 52 54,300 39,696,000 1 510 PNLF Panin Financial Tbk. 181 180 -1 -0.55 1,421 30,811,500 5,621,015,500 1 511 PNSE Pudjiadi & Sons Tbk. 540 540 0 0.00 0 0 0 2 512 POLA Pool Advista Finance Tbk. 54 51 -3 -5.56 25 155,300 7,935,600 2 513 POLI Pollux Investasi Internasional Tbk. 1,185 1,175 -10 -0.84 1 1,000 1,175,000 2 514 POLL Pollux Properti Indonesia Tbk. 5,375 5,400 25 0.47 266 54,800 287,605,000 1 515 POLU Golden Flower Tbk. 910 910 0 0.00 2 300 273,000 2 516 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 0 0 0 2 517 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 518 PORT Nusantara Pelabuhan Handal Tbk. 505 505 0 0.00 0 0 0 2 519 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 6 2,700 135,000 2 520 POWR Cikarang Listrindo Tbk. 600 595 -5 -0.83 322 2,606,600 1,556,797,000 2 521 PPRE PP Presisi Tbk. 198 196 -2 -1.01 1,290 6,065,200 1,198,971,100 1 522 PPRO PP Properti Tbk. 50 50 0 0.00 175 1,911,500 95,575,000 1 523 PRAS Prima Alloy Steel Universal Tbk. 114 114 0 0.00 3 1,200 136,800 1 524 PRDA Prodia Widyahusada Tbk. 3,340 3,200 -140 -4.19 12 5,100 16,654,000 1 525 PRIM Royal Prima Tbk. 278 320 42 15.11 17 9,600 2,907,800 2 526 PSAB J Resources Asia Pasifik Tbk. 187 180 -7 -3.74 935 13,004,000 2,367,354,800 2 527 PSDN Prasidha Aneka Niaga Tbk 113 113 0 0.00 0 0 0 2 528 PSGO Palma Serasih Tbk. 106 108 2 1.89 19 25,500 2,734,700 2 529 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 1 100 5,000 2 530 PSSI Pelita Samudera Shipping Tbk. 180 169 -11 -6.11 69 177,800 30,739,800 1 531 PTBA Bukit Asam Tbk. 2,100 2,070 -30 -1.43 8,138 53,632,400 112,026,065,000 1 532 PTIS Indo Straits Tbk. 182 182 0 0.00 0 0 0 1 533 PTPP PP (Persero) Tbk. 995 985 -10 -1.01 3,109 32,016,700 31,736,806,500 1 534 PTPW Pratama Widya Tbk. 1,075 1,120 45 4.19 718 3,725,400 4,117,696,000 2 535 PTRO Petrosea Tbk. 1,465 1,460 -5 -0.34 331 982,900 1,419,147,500 1 536 PTSN Sat Nusapersada Tbk 189 190 1 0.53 749 5,105,900 983,713,900 1 537 PTSP Pioneerindo Gourmet International Tbk. 3,250 3,250 0 0.00 0 0 0 2 538 PUDP Pudjiadi Prestige Tbk. 250 266 16 6.40 1 200 53,200 1 539 PURA Putra Rajawali Kencana Tbk. 132 123 -9 -6.82 6,685 34,046,700 4,202,671,100 2 540 PURE Trinitan Metals and Minerals Tbk. 112 113 1 0.89 676 6,589,900 753,648,700 1 541 PWON Pakuwon Jati Tbk. 416 406 -10 -2.40 10,294 149,557,700 61,160,267,800 1 542 PYFA Pyridam Farma Tbk 630 610 -20 -3.17 29 60,800 37,552,000 2 543 PZZA Sarimelati Kencana Tbk. 685 690 5 0.73 1,054 4,046,900 2,818,454,000 1 544 RAJA Rukun Raharja Tbk. 110 109 -1 -0.91 368 3,599,400 394,928,000 1 545 RALS Ramayana Lestari Sentosa Tbk. 570 560 -10 -1.75 2,197 18,144,000 10,232,325,000 1 546 RANC Supra Boga Lestari Tbk. 420 416 -4 -0.95 75 432,300 177,069,800 1 547 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 0 0 0 1 548 RDTX Roda Vivatex Tbk 4,950 4,950 0 0.00 1 4,000 19,800,000 1 549 REAL Repower Asia Indonesia Tbk. 52 51 -1 -1.92 874 85,630,900 4,392,347,300 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 2 500 47,600 1 552 RIGS Rig Tenders Indonesia Tbk. 216 216 0 0.00 6 24,200 4,986,200 2 553 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 554 RISE Jaya Sukses Makmur Sentosa Tbk. 482 486 4 0.83 141 390,100 188,449,600 2 555 RMBA Bentoel Internasional Investama Tbk. 236 236 0 0.00 4 400 95,600 1 556 RODA Pikko Land Development Tbk. 50 50 0 0.00 11 120,300 6,015,000 2 557 RONY Aesler Grup Internasional Tbk. 173 170 -3 -1.73 191 20,300 3,286,000 2 558 ROTI Nippon Indosari Corpindo Tbk. 1,215 1,230 15 1.23 427 733,300 898,132,000 1 559 RUIS Radiant Utama Interinsco Tbk. 168 162 -6 -3.57 6 600 98,200 2 560 SAFE Steady Safe Tbk 189 191 2 1.06 41 287,300 54,595,500 2 561 SAME Sarana Meditama Metropolitan Tbk. 76 74 -2 -2.63 96 1,909,900 142,620,600 2 562 SAMF Saraswanti Anugerah Makmur Tbk. 380 380 0 0.00 6 1,500 558,200 1 563 SAPX Satria Antaran Prima Tbk. 2,340 2,300 -40 -1.71 2 800 1,856,000 2 564 SATU Kota Satu Properti Tbk. 50 50 0 0.00 0 0 0 2 565 SBAT Sejahtera Bintang Abadi Textile Tbk. 101 104 3 2.97 4,421 43,990,400 4,547,740,400 2 566 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,325 9,350 25 0.27 20 7,800 73,252,500 1 567 SCMA Surya Citra Media Tbk. 1,225 1,235 10 0.82 2,335 34,626,900 42,989,458,500 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 2 600 30,000 2 570 SDPC Millennium Pharmacon International Tbk. 110 112 2 1.82 82 248,900 27,164,500 1 571 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 755 755 0 0.00 5 900 679,500 1 572 SFAN Surya Fajar Capital Tbk. 985 985 0 0.00 0 0 0 2 573 SGRO Sampoerna Agro Tbk. 2,000 2,000 0 0.00 16 141,200 280,826,500 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 0.00 116 583,800 344,913,500 2 576 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,230 1,225 -5 -0.41 1,087 4,635,500 5,677,897,000 1 577 SILO Siloam International Hospitals Tbk. 5,125 5,075 -50 -0.98 97 65,900 334,502,500 1 578 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 579 SIMP Salim Ivomas Pratama Tbk. 274 268 -6 -2.19 475 4,047,600 1,089,789,200 1 580 SINI Singaraja Putra Tbk. 560 575 15 2.68 4 3,100 1,784,500 2 581 SIPD Sierad Produce Tbk. 1,045 1,085 40 3.83 2 300 326,500 2 582 SKBM Sekar Bumi Tbk. 264 264 0 0.00 0 0 0 2 583 SKLT Sekar Laut Tbk. 1,610 1,610 0 0.00 0 0 0 2 584 SKRN Superkrane Mitra Utama Tbk. 585 595 10 1.71 61 263,300 156,970,500 2 585 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 586 SLIS Gaya Abadi Sempurna Tbk. 5,200 5,150 -50 -0.96 69 283,400 1,454,707,500 2 587 SMAR Smart Tbk. 3,100 3,000 -100 -3.23 11 4,600 13,989,000 2 588 SMBR Semen Baturaja (Persero) Tbk. 316 324 8 2.53 5,744 68,536,800 22,680,810,800 1 589 SMCB Solusi Bangun Indonesia Tbk. 1,065 1,045 -20 -1.88 50 53,100 56,152,500 1 590 SMDM Suryamas Dutamakmur Tbk. 99 93 -6 -6.06 4 500 48,300 2 591 SMDR Samudera Indonesia Tbk. 220 230 10 4.55 651 4,572,100 1,064,387,200 1 592 SMGR Semen Indonesia (Persero) Tbk. 9,500 9,425 -75 -0.79 2,502 3,776,100 35,842,700,000 1 593 SMKL Satyamitra Kemas Lestari Tbk. 175 175 0 0.00 0 0 0 1 594 SMMA Sinarmas Multiartha Tbk. 18,000 17,500 -500 -2.78 68 36,900 627,167,500 1 595 SMMT Golden Eagle Energy Tbk. 73 72 -1 -1.37 23 10,000 722,900 2 596 SMRA Summarecon Agung Tbk. 615 595 -20 -3.25 2,698 43,112,600 25,856,556,500 1 597 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 598 SMSM Selamat Sempurna Tbk. 1,125 1,110 -15 -1.33 1,402 3,629,700 4,036,823,500 1 599 SOCI Soechi Lines Tbk. 128 130 2 1.56 2,198 38,300,800 4,988,888,000 1 600 SOFA Boston Furniture Industries Tbk. 111 100 -11 -9.91 1,146 12,979,900 1,326,980,300 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. 370 384 14 3.78 11 4,400 1,674,000 2 603 SOTS Satria Mega Kencana Tbk. 202 202 0 0.00 7 2,900 574,200 2 604 SPMA Suparma Tbk. 260 260 0 0.00 4 25,000 6,500,000 1 605 SPTO Surya Pertiwi Tbk. 494 492 -2 -0.40 21 53,900 26,610,600 2 606 SQMI Wilton Makmur Indonesia Tbk. 185 183 -2 -1.08 177 1,740,500 319,691,200 2 607 SRAJ Sejahteraraya Anugrahjaya Tbk. 130 127 -3 -2.31 8 2,900 366,600 1 608 SRIL Sri Rejeki Isman Tbk. 195 194 -1 -0.51 1,185 22,097,800 4,288,128,100 1 609 SRSN Indo Acidatama Tbk 58 58 0 0.00 191 2,761,200 161,281,800 1 610 SRTG Saratoga Investama Sedaya Tbk. 2,700 2,710 10 0.37 35 57,300 154,893,000 2 611 SSIA Surya Semesta Internusa Tbk. 386 382 -4 -1.04 1,229 20,137,700 7,720,694,400 1 612 SSMS Sawit Sumbermas Sarana Tbk. 795 795 0 0.00 38 80,900 64,239,000 1 613 SSTM Sunson Textile Manufacture Tbk 675 675 0 0.00 0 0 0 2 614 STAR Buana Artha Anugerah Tbk. 125 133 8 6.40 2 200 26,800 1 615 STTP Siantar Top Tbk. 8,750 8,700 -50 -0.57 2 1,000 8,700,000 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 1 100 293,000 2 620 SWAT Sriwahana Adityakarta Tbk. 93 95 2 2.15 373 1,131,700 107,771,000 2 621 TALF Tunas Alfin Tbk. 232 232 0 0.00 0 0 0 2 622 TAMA Lancartama Sejati Tbk. 157 154 -3 -1.91 6 6,300 946,700 2 623 TAMU Pelayaran Tamarin Samudra Tbk. 61 60 -1 -1.64 264 2,667,900 161,580,300 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 1 1,000 50,000 1 626 TBIG Tower Bersama Infrastructure Tbk. 1,115 1,125 10 0.90 1,518 33,520,400 37,676,116,500 1 627 TBLA Tunas Baru Lampung Tbk. 585 580 -5 -0.85 314 1,040,800 610,382,500 1 628 TBMS Tembaga Mulia Semanan Tbk. 695 670 -25 -3.60 6 1,200 809,000 2 629 TCID Mandom Indonesia Tbk. 7,400 7,400 0 0.00 0 0 0 1 630 TCPI Transcoal Pacific Tbk. 3,970 3,740 -230 -5.79 10,154 12,894,200 49,511,893,000 2 631 TDPM Tridomain Performance Materials Tbk. 93 93 0 0.00 199 3,212,500 296,080,300 1 632 TEBE Dana Brata Luhur Tbk. 1,500 1,405 -95 -6.33 2 200 285,500 2 633 TECH Indosterling Technomedia Tbk. 148 138 -10 -6.76 112 546,200 75,375,600 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 1 300 48,900 2 636 TFCO Tifico Fiber Indonesia Tbk. 358 338 -20 -5.59 1 100 33,800 2 637 TGKA Tigaraksa Satria Tbk. 6,500 6,500 0 0.00 0 0 0 2 638 TGRA Terregra Asia Energy Tbk. 70 69 -1 -1.43 96 726,500 50,793,400 1 639 TIFA Tifa Finance Tbk. 260 268 8 3.08 12 107,300 27,710,600 2 640 TINS Timah Tbk. 630 625 -5 -0.79 1,003 12,080,800 7,651,804,000 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. 7,125 7,075 -50 -0.70 6,426 16,510,100 117,433,985,000 1 644 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,110 3,110 0 0.00 11,288 95,422,400 296,644,406,000 1 645 TMAS Temas Tbk. 110 105 -5 -4.55 313 3,540,300 369,948,600 1 646 TMPO Tempo Intimedia Tbk. 146 148 2 1.37 7 76,400 11,268,000 2 647 TNCA Trimuda Nuansa Citra Tbk. 171 160 -11 -6.43 19 28,000 4,481,000 2 648 TOBA Toba Bara Sejahtra Tbk. 348 348 0 0.00 4 20,300 7,061,200 1 649 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 4 50,400 2,520,000 1 650 TOTL Total Bangun Persada Tbk. 332 332 0 0.00 575 4,410,400 1,460,290,000 1 651 TOTO Surya Toto Indonesia Tbk. 224 222 -2 -0.89 20 27,300 6,075,600 2 652 TOWR Sarana Menara Nusantara Tbk. 1,070 1,065 -5 -0.47 14,853 97,810,300 104,559,468,500 1 653 TPIA Chandra Asri Petrochemical Tbk. 6,625 6,650 25 0.38 752 2,150,000 14,231,510,000 2 654 TPMA Trans Power Marine Tbk. 328 324 -4 -1.22 21 23,500 7,682,800 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 0 0 0 1 658 TRIN Perintis Triniti Properti Tbk. 272 270 -2 -0.74 2,215 24,304,800 6,597,687,400 2 659 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 660 TRIS Trisula International Tbk. 206 220 14 6.80 35 73,200 15,247,200 2 661 TRST Trias Sentosa Tbk. 382 382 0 0.00 0 0 0 1 662 TRUK Guna Timur Raya Tbk. 131 125 -6 -4.58 74 1,101,300 138,589,100 2 663 TRUS Trust Finance Indonesia Tbk 334 334 0 0.00 0 0 0 2 664 TSPC Tempo Scan Pacific Tbk. 1,375 1,380 5 0.36 82 155,700 216,067,000 1 665 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,710 2,710 0 0.00 3 500 1,355,000 2 666 TURI Tunas Ridean Tbk. 1,400 1,400 0 0.00 4 50,000 70,000,000 1 667 UANG Pakuan Tbk. 352 440 88 25.00 1,093 4,885,900 2,080,866,200 2 668 UCID Uni-Charm Indonesia Tbk. 1,450 1,450 0 0.00 212 318,300 458,968,500 1 669 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,620 1,610 -10 -0.62 356 392,200 632,802,000 1 670 UNIC Unggul Indah Cahaya Tbk. 3,450 3,460 10 0.29 5 500 1,701,000 1 671 UNIT Nusantara Inti Corpora Tbk 150 146 -4 -2.67 3 600 87,600 2 672 UNSP Bakrie Sumatera Plantations Tbk. 59 59 0 0.00 80 984,200 58,676,400 1 673 UNTR United Tractors Tbk. 18,450 17,925 -525 -2.85 4,014 3,390,200 61,407,255,000 1 674 UNVR Unilever Indonesia Tbk. 7,975 7,925 -50 -0.63 4,745 9,371,900 74,460,160,000 1 675 URBN Urban Jakarta Propertindo Tbk. 1,555 1,555 0 0.00 13 155,500 241,782,500 2 676 VICO Victoria Investama Tbk. 80 79 -1 -1.25 15 35,500 2,809,200 1 677 VINS Victoria Insurance Tbk. 121 123 2 1.65 194 2,232,300 275,395,700 2 678 VIVA Visi Media Asia Tbk. 50 50 0 0.00 5 18,500 925,000 1 679 VOKS Voksel Electric Tbk. 200 200 0 0.00 12 41,900 8,347,700 1 680 VRNA Verena Multi Finance Tbk. 118 118 0 0.00 0 0 0 2 681 WAPO Wahana Pronatural Tbk. 65 65 0 0.00 3 1,800 117,000 2 682 WEGE Wijaya Karya Bangunan Gedung Tbk. 202 200 -2 -0.99 1,803 34,516,600 7,027,812,900 1 683 WEHA WEHA Transportasi Indonesia Tbk. 85 82 -3 -3.53 152 439,600 36,371,000 1 684 WICO Wicaksana Overseas International Tbk. 580 580 0 0.00 0 0 0 2 685 WIIM Wismilak Inti Makmur Tbk. 198 188 -10 -5.05 1,320 10,853,800 2,101,833,000 1 686 WIKA Wijaya Karya (Persero) Tbk. 1,270 1,240 -30 -2.36 4,686 35,349,900 44,471,855,500 1 687 WINS Wintermar Offshore Marine Tbk. 91 93 2 2.20 5 500,100 46,509,100 1 688 WOMF Wahana Ottomitra Multiartha Tbk. 204 204 0 0.00 57 270,300 54,248,600 1 689 WOOD Integra Indocabinet Tbk. 400 396 -4 -1.00 742 6,308,500 2,491,679,800 1 690 WOWS Ginting Jaya Energi Tbk. 51 50 -1 -1.96 152 7,959,000 400,082,500 2 691 WSBP Waskita Beton Precast Tbk. 202 202 0 0.00 8,285 163,255,600 33,274,472,400 1 692 WSKT Waskita Karya (Persero) Tbk. 725 715 -10 -1.38 3,476 54,453,800 39,047,173,000 1 693 WTON Wijaya Karya Beton Tbk. 300 298 -2 -0.67 1,113 16,375,700 4,924,040,600 1 694 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 4 2,800 140,000 2 695 YPAS Yanaprima Hastapersada Tbk 458 464 6 1.31 7 2,500 1,163,000 2 696 YULE Yulie Sekuritas Indonesia Tbk. 162 162 0 0.00 0 0 0 2 697 ZBRA Zebra Nusantara Tbk 51 51 0 0.00 3 2,600 132,500 2 698 ZINC Kapuas Prima Coal Tbk. 142 142 0 0.00 3,239 183,737,900 26,540,900,900 2 699 ZONE Mega Perintis Tbk. 414 416 2 0.48 8 43,900 18,200,200 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------