STOCK QUOTATION ------------------- DATE : Tuesday, 14 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. 8,575 8,575 0 0.00 1,284 2,109,100 17,887,960,000 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 31 116,700 5,835,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,400 6,400 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 1,320 1,320 0 0.00 3 1,000 1,320,000 1 5 ACES Ace Hardware Indonesia Tbk. 1,630 1,650 20 1.23 3,442 13,052,800 21,365,530,000 1 6 ACST Acset Indonusa Tbk. 266 266 0 0.00 124 555,600 148,526,400 1 7 ADES Akasha Wira International Tbk. 860 860 0 0.00 34 37,600 32,113,500 2 8 ADHI Adhi Karya (Persero) Tbk. 640 635 -5 -0.78 1,448 11,947,900 7,618,059,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,425 7,450 25 0.34 137 143,800 1,068,987,500 1 10 ADMG Polychem Indonesia Tbk 106 102 -4 -3.77 179 1,909,100 199,220,500 1 11 ADRO Adaro Energy Tbk. 1,155 1,155 0 0.00 9,772 127,484,300 146,894,967,000 1 12 AGAR Asia Sejahtera Mina Tbk. 498 498 0 0.00 5 5,200 2,591,500 2 13 AGII Aneka Gas Industri Tbk. 565 575 10 1.77 85 144,100 81,430,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 154 206 52 33.77 8,128 285,128,200 54,380,156,600 1 15 AGRS Bank IBK Indonesia Tbk. 100 98 -2 -2.00 46 231,600 22,499,300 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 50 50 0 0.00 1 10,000 500,000 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 0 0 0 2 20 AKPI Argha Karya Prima Industry Tbk. 296 296 0 0.00 0 0 0 2 21 AKRA AKR Corporindo Tbk. 2,460 2,450 -10 -0.41 1,474 11,643,400 28,734,231,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 294 290 -4 -1.36 41 260,900 76,251,200 2 23 ALDO Alkindo Naratama Tbk. 378 378 0 0.00 5 11,700 4,422,600 2 24 ALKA Alakasa Industrindo Tbk 428 428 0 0.00 0 0 0 2 25 ALMI Alumindo Light Metal Industry Tbk. 216 216 0 0.00 0 0 0 2 26 ALTO Tri Banyan Tirta Tbk. 350 350 0 0.00 0 0 0 1 27 AMAG Asuransi Multi Artha Guna Tbk. 270 276 6 2.22 3 7,800 2,123,000 2 28 AMAN Makmur Berkah Amanda Tbk. 196 195 -1 -0.51 10 254,700 49,921,100 1 29 AMAR Bank Amar Indonesia Tbk. 412 412 0 0.00 116 339,300 140,453,400 2 30 AMFG Asahimas Flat Glass Tbk. 2,690 2,690 0 0.00 14 8,200 22,058,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 258 256 -2 -0.78 34 16,700 4,374,000 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,160 2,160 0 0.00 39 5,104,500 11,006,592,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 775 775 0 0.00 172 228,600 177,495,500 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 18 140,500 7,025,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 520 496 -24 -4.62 14 9,600 4,659,600 1 36 ANTM Aneka Tambang Tbk. 675 660 -15 -2.22 5,211 77,241,200 51,613,691,000 1 37 APEX Apexindo Pratama Duta Tbk. 182 180 -2 -1.10 10 18,600 3,274,100 2 38 APIC Pacific Strategic Financial Tbk. 815 825 10 1.23 1,966 10,893,100 8,825,477,000 2 39 APII Arita Prima Indonesia Tbk. 220 246 26 11.82 27 105,200 23,002,400 2 40 APLI Asiaplast Industries Tbk. 121 124 3 2.48 32 19,700 2,394,200 1 41 APLN Agung Podomoro Land Tbk. 113 113 0 0.00 449 10,294,900 1,159,186,500 1 42 ARGO Argo Pantes Tbk 1,280 1,195 -85 -6.64 5 2,600 3,107,000 2 43 ARII Atlas Resources Tbk. 520 520 0 0.00 6 10,600 5,513,600 2 44 ARKA Arkha Jayanti Persada Tbk. 308 288 -20 -6.49 28 49,300 14,419,400 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 370 368 -2 -0.54 39 1,101,600 405,310,400 1 47 ARTA Arthavest Tbk 324 346 22 6.79 1 100 34,600 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 0 0 0 1 49 ARTO Bank Jago Tbk. 2,920 2,790 -130 -4.45 300 468,700 1,303,324,000 2 50 ASBI Asuransi Bintang Tbk. 278 266 -12 -4.32 5 1,500 396,000 2 51 ASDM Asuransi Dayin Mitra Tbk. 950 930 -20 -2.11 2 300 279,000 1 52 ASGR Astra Graphia Tbk. 670 665 -5 -0.75 196 1,532,400 1,022,534,000 1 53 ASII Astra International Tbk. 4,900 4,950 50 1.02 6,014 22,418,400 110,345,966,000 1 54 ASJT Asuransi Jasa Tania Tbk. 123 115 -8 -6.50 47 188,600 22,069,000 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,220 1,180 -40 -3.28 80 93,200 111,975,000 1 56 ASPI Andalan Sakti Primaindo Tbk. 306 308 2 0.65 569 5,523,300 1,705,604,800 2 57 ASRI Alam Sutera Realty Tbk. 131 129 -2 -1.53 977 28,317,800 3,671,494,100 1 58 ASRM Asuransi Ramayana Tbk. 1,990 2,000 10 0.50 3 1,000 1,979,500 2 59 ASSA Adi Sarana Armada Tbk. 438 480 42 9.59 1,534 21,480,800 9,748,170,600 1 60 ATIC Anabatic Technologies Tbk. 740 740 0 0.00 0 0 0 1 61 AUTO Astra Otoparts Tbk. 910 915 5 0.55 182 737,000 669,361,500 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 2 200 10,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 1 100 5,000 2 64 BACA Bank Capital Indonesia Tbk. 372 374 2 0.54 15 32,200 12,025,600 2 65 BAJA Saranacentral Bajatama Tbk. 60 59 -1 -1.67 43 440,100 26,045,100 2 66 BALI Bali Towerindo Sentra Tbk. 830 830 0 0.00 3 600 498,000 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 3 2,100 105,000 2 69 BATA Sepatu Bata Tbk. 550 550 0 0.00 2 200 110,000 1 70 BAYU Bayu Buana Tbk 1,050 1,095 45 4.29 1 100 109,500 2 71 BBCA Bank Central Asia Tbk. 30,875 31,000 125 0.40 6,244 9,123,300 282,282,712,500 1 72 BBHI Bank Harda Internasional Tbk. 132 139 7 5.30 87 417,200 56,077,100 2 73 BBKP Bank Bukopin Tbk. 183 181 -2 -1.09 1,235 30,996,100 5,631,695,000 1 74 BBLD Buana Finance Tbk. 394 392 -2 -0.51 1 100 39,200 2 75 BBMD Bank Mestika Dharma Tbk. 1,540 1,535 -5 -0.32 2 200 307,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,750 4,720 -30 -0.63 9,605 48,056,500 227,668,917,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,160 3,170 10 0.32 21,011 211,237,700 673,901,235,000 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. 144 145 1 0.69 2,402 7,085,400 1,028,380,100 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,325 1,320 -5 -0.38 6,839 89,328,000 118,819,653,000 1 81 BBYB Bank Yudha Bhakti Tbk. 292 298 6 2.05 25 608,400 179,852,800 1 82 BCAP MNC Kapital Indonesia Tbk. 157 154 -3 -1.91 8,641 10,354,300 1,621,404,300 1 83 BCIC Bank JTrust Indonesia Tbk. 450 450 0 0.00 0 0 0 2 84 BCIP Bumi Citra Permai Tbk. 50 50 0 0.00 11 52,600 2,630,000 2 85 BDMN Bank Danamon Indonesia Tbk. 2,830 2,830 0 0.00 308 739,000 2,087,017,000 1 86 BEEF Estika Tata Tiara Tbk. 230 230 0 0.00 268 2,072,900 477,915,200 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 11 13,300 665,000 2 88 BELL Trisula Textile Industries Tbk. 705 705 0 0.00 207 706,500 494,667,500 2 89 BESS Batulicin Nusantara Maritim Tbk. 244 244 0 0.00 106 596,200 153,690,200 2 90 BEST Bekasi Fajar Industrial Estate Tbk. 117 116 -1 -0.85 1,021 26,468,900 3,104,444,500 1 91 BFIN BFI Finance Indonesia Tbk. 276 272 -4 -1.45 842 10,179,300 2,767,270,200 1 92 BGTG Bank Ganesha Tbk. 52 52 0 0.00 63 458,200 23,777,400 2 93 BHAT Bhakti Multi Artha Tbk. 436 432 -4 -0.92 2,347 133,890,000 58,091,170,800 2 94 BHIT MNC Investama Tbk. 50 50 0 0.00 13 141,000 7,050,000 1 95 BIKA Binakarya Jaya Abadi Tbk. 187 176 -11 -5.88 30 7,700 1,430,700 2 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 1 100 5,000 2 97 BINA Bank Ina Perdana Tbk. 865 885 20 2.31 65 153,600 134,277,000 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 7 478,000 23,900,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. 57 56 -1 -1.75 34 309,200 17,556,800 2 100 BIRD Blue Bird Tbk. 1,000 990 -10 -1.00 389 1,387,100 1,379,447,000 1 101 BISI BISI International Tbk. 815 815 0 0.00 49 142,100 115,649,000 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 945 915 -30 -3.17 3,630 25,763,500 23,793,395,000 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 550 545 -5 -0.91 1,580 16,247,400 8,899,228,000 1 104 BKDP Bukit Darmo Property Tbk 50 50 0 0.00 3 600 30,100 2 105 BKSL Sentul City Tbk. 50 50 0 0.00 39 217,200 10,860,000 1 106 BKSW Bank QNB Indonesia Tbk. 74 73 -1 -1.35 70 160,100 11,645,200 2 107 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 3 300 15,000 1 108 BLTZ Graha Layar Prima Tbk. 3,100 3,100 0 0.00 1 100 310,000 2 109 BLUE Berkah Prima Perkasa Tbk. 500 498 -2 -0.40 75 84,200 41,919,400 2 110 BMAS Bank Maspion Indonesia Tbk. 302 304 2 0.66 62 50,600 15,540,200 2 111 BMRI Bank Mandiri (Persero) Tbk. 5,250 5,300 50 0.95 4,429 39,129,900 206,843,440,000 1 112 BMSR Bintang Mitra Semestaraya Tbk 52 56 4 7.69 4 600 33,100 1 113 BMTR Global Mediacom Tbk. 192 197 5 2.60 1,073 24,859,300 4,812,418,800 1 114 BNBA Bank Bumi Arta Tbk. 290 290 0 0.00 69 890,000 258,200,000 1 115 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 6 2,500 125,000 2 116 BNGA Bank CIMB Niaga Tbk. 825 790 -35 -4.24 3,055 26,840,500 21,405,706,500 1 117 BNII Bank Maybank Indonesia Tbk. 163 163 0 0.00 82 267,100 43,398,700 1 118 BNLI Bank Permata Tbk. 1,280 1,280 0 0.00 286 4,261,600 5,450,778,000 1 119 BOGA Bintang Oto Global Tbk. 1,325 1,325 0 0.00 2,659 68,791,000 90,843,407,000 2 120 BOLA Bali Bintang Sejahtera Tbk. 159 157 -2 -1.26 33 19,000 2,986,000 2 121 BOLT Garuda Metalindo Tbk. 930 930 0 0.00 0 0 0 2 122 BOSS Borneo Olah Sarana Sukses Tbk. 82 80 -2 -2.44 358 5,214,500 422,627,300 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. 79 77 -2 -2.53 10 13,000 979,600 1 126 BRAM Indo Kordsa Tbk. 5,325 5,325 0 0.00 1 200 1,065,000 1 127 BRIS Bank BRIsyariah Tbk. 482 490 8 1.66 26,517 403,537,900 200,208,403,900 1 128 BRMS Bumi Resources Minerals Tbk. 50 50 0 0.00 10 254,900 12,745,000 2 129 BRNA Berlina Tbk. 995 1,075 80 8.04 10 43,400 44,937,500 2 130 BRPT Barito Pacific Tbk. 1,240 1,280 40 3.23 7,607 96,912,200 122,519,354,500 1 131 BSDE Bumi Serpong Damai Tbk. 750 750 0 0.00 1,607 22,669,300 16,920,724,000 1 132 BSIM Bank Sinarmas Tbk. 520 510 -10 -1.92 16 9,800 4,917,400 1 133 BSSR Baramulti Suksessarana Tbk. 1,375 1,320 -55 -4.00 33 30,200 39,369,500 2 134 BSWD Bank Of India Indonesia Tbk. 1,750 1,750 0 0.00 0 0 0 2 135 BTEK Bumi Teknokultura Unggul Tbk 50 50 0 0.00 1 100 5,000 2 136 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. 190 185 -5 -2.63 62 288,400 54,393,600 2 138 BTPN Bank BTPN Tbk. 2,190 2,190 0 0.00 81 113,800 248,062,000 1 139 BTPS Bank BTPN Syariah Tbk. 3,210 3,210 0 0.00 3,239 11,408,400 36,748,508,000 1 140 BUDI Budi Starch & Sweetener Tbk. 86 86 0 0.00 48 444,400 37,438,200 1 141 BUKK Bukaka Teknik Utama Tbk. 680 740 60 8.82 27 27,600 19,039,000 2 142 BULL Buana Lintas Lautan Tbk. 324 324 0 0.00 3,272 112,578,200 36,590,798,800 1 143 BUMI Bumi Resources Tbk. 50 50 0 0.00 83 617,200 30,860,000 2 144 BUVA Bukit Uluwatu Villa Tbk. 56 56 0 0.00 2 700 39,200 2 145 BVIC Bank Victoria International Tbk. 70 69 -1 -1.43 108 163,900 11,278,000 1 146 BWPT Eagle High Plantations Tbk. 92 92 0 0.00 657 20,210,500 1,845,101,900 1 147 BYAN Bayan Resources Tbk. 12,800 12,700 -100 -0.78 34 8,600 104,547,500 1 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 0 0.00 37 621,000 31,062,100 2 149 CAMP Campina Ice Cream Industry Tbk. 210 206 -4 -1.90 60 113,900 23,547,600 1 150 CANI Capitol Nusantara Indonesia Tbk. 150 140 -10 -6.67 5 5,700 798,000 2 151 CARE Metro Healthcare Indonesia Tbk. 322 324 2 0.62 669 4,318,100 1,392,149,600 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 20 18,200 910,000 1 153 CASA Capital Financial Indonesia Tbk. 378 378 0 0.00 18 1,053,600 398,115,000 2 154 CASH Cashlez Worldwide Indonesia Tbk. 525 520 -5 -0.95 696 4,196,600 2,214,901,500 3 155 CASS Cardig Aero Services Tbk. 193 191 -2 -1.04 105 802,600 153,871,300 2 156 CBMF Cahaya Bintang Medan Tbk. 200 200 0 0.00 8 2,500 492,200 2 157 CCSI Communication Cable Systems Indonesia Tbk. 248 248 0 0.00 65 535,600 131,712,000 2 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,980 1,990 10 0.51 40 42,600 84,446,000 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. 102 95 -7 -6.86 665 26,952,800 2,588,762,600 2 160 CFIN Clipan Finance Indonesia Tbk. 197 198 1 0.51 54 126,700 24,478,900 1 161 CINT Chitose Internasional Tbk. 250 250 0 0.00 7 21,200 5,265,400 2 162 CITA Cita Mineral Investindo Tbk. 1,760 1,750 -10 -0.57 1 1,000 1,750,000 2 163 CITY Natura City Developments Tbk. 51 51 0 0.00 0 0 0 1 164 CKRA Cakra Mineral Tbk. 76 76 0 0.00 0 0 0 2 165 CLAY Citra Putra Realty Tbk. 1,970 1,970 0 0.00 0 0 0 2 166 CLEO Sariguna Primatirta Tbk. 472 468 -4 -0.85 720 7,036,700 3,308,505,600 1 167 CLPI Colorpak Indonesia Tbk. 730 715 -15 -2.05 40 89,800 63,686,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,380 1,300 -80 -5.80 42 96,200 127,094,000 1 169 CMPP AirAsia Indonesia Tbk. 184 184 0 0.00 0 0 0 2 170 CNKO Exploitasi Energi Indonesia Tbk. 50 50 0 0.00 4 20,400 1,020,000 1 171 CNTB Saham Seri B ( Centex Tbk ) 250 250 0 0.00 0 0 0 2 172 CNTX Century Textile Industry Tbk. 258 242 -16 -6.20 2 200 48,400 2 173 COCO Wahana Interfood Nusantara Tbk. 845 800 -45 -5.33 23 7,600 6,195,500 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,150 6,325 175 2.85 4,551 11,167,200 69,938,497,500 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 1 7,200 360,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 2 60,200 3,010,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 340 336 -4 -1.18 15 12,700 4,310,800 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 346 35,700 1,785,000 2 180 CSMI Cipta Selera Murni Tbk. 220 210 -10 -4.55 15 36,500 7,651,400 2 181 CSRA Cisadane Sawit Raya Tbk. 230 230 0 0.00 282 1,692,100 393,362,600 2 182 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 660 645 -15 -2.27 1,801 15,186,300 9,895,424,500 1 184 CTTH Citatah Tbk. 50 50 0 0.00 1 100 5,000 2 185 DADA Diamond Citra Propertindo Tbk. 88 104 16 18.18 11,785 255,955,600 25,356,397,200 2 186 DART Duta Anggada Realty Tbk. 240 240 0 0.00 4 1,600 384,200 1 187 DAYA Duta Intidaya Tbk. 655 655 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. 92 91 -1 -1.09 355 4,504,000 413,859,800 2 189 DEFI Danasupra Erapacific Tbk. 1,800 1,800 0 0.00 18 20,900 37,654,000 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 2 900 45,000 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 1 100 5,000 1 193 DIGI Arkadia Digital Media Tbk. 1,705 1,705 0 0.00 0 0 0 2 194 DILD Intiland Development Tbk. 182 181 -1 -0.55 37 793,500 144,263,600 1 195 DIVA Distribusi Voucher Nusantara Tbk. 1,770 1,780 10 0.56 166 500,900 898,706,000 2 196 DKFT Central Omega Resources Tbk. 117 115 -2 -1.71 1,140 15,831,300 1,866,649,200 2 197 DLTA Delta Djakarta Tbk. 4,900 4,990 90 1.84 2 200 999,000 1 198 DMAS Puradelta Lestari Tbk. 180 185 5 2.78 3,005 121,072,100 22,282,573,000 1 199 DMMX Digital Mediatama Maxima Tbk. 181 196 15 8.29 4,357 51,798,000 10,160,710,700 2 200 DMND Diamond Food Indonesia Tbk. 950 960 10 1.05 37 23,300 22,136,500 1 201 DNAR Bank Oke Indonesia Tbk. 268 250 -18 -6.72 2 1,100 275,000 1 202 DNET Indoritel Makmur Internasional Tbk. 3,270 3,290 20 0.61 13 20,700 67,989,000 2 203 DOID Delta Dunia Makmur Tbk. 210 216 6 2.86 24,424 628,104,600 140,336,986,200 1 204 DPNS Duta Pertiwi Nusantara Tbk. 258 256 -2 -0.78 5 2,300 593,400 1 205 DPUM Dua Putra Utama Makmur Tbk. 73 73 0 0.00 0 0 0 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 68 66 -2 -2.94 122 826,600 54,894,100 1 207 DSNG Dharma Satya Nusantara Tbk. 334 334 0 0.00 212 1,847,500 619,706,000 1 208 DSSA Dian Swastatika Sentosa Tbk 21,250 21,250 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. 438 424 -14 -3.20 626 1,615,600 689,918,400 1 210 DUTI Duta Pertiwi Tbk 4,680 4,790 110 2.35 14 3,500 16,303,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,240 2,270 30 1.34 152 186,100 420,974,000 1 212 DWGL Dwi Guna Laksana Tbk. 258 256 -2 -0.78 3 300 76,000 2 213 DYAN Dyandra Media International Tbk. 51 50 -1 -1.96 32 456,500 22,825,800 1 214 EAST Eastparc Hotel Tbk. 63 63 0 0.00 206 3,049,100 197,574,900 2 215 ECII Electronic City Indonesia Tbk. 700 700 0 0.00 6 10,400 7,280,000 2 216 EKAD Ekadharma International Tbk. 1,100 1,160 60 5.45 387 469,100 540,540,000 1 217 ELSA Elnusa Tbk. 244 244 0 0.00 2,867 86,707,900 21,185,346,400 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 2 300 15,000 1 219 EMDE Megapolitan Developments Tbk. 202 202 0 0.00 0 0 0 2 220 EMTK Elang Mahkota Teknologi Tbk. 4,500 4,500 0 0.00 1 100 450,000 1 221 ENRG Energi Mega Persada Tbk. 51 51 0 0.00 156 8,886,400 449,398,400 2 222 ENVY Envy Technologies Indonesia Tbk. 133 131 -2 -1.50 3,246 98,008,800 12,866,251,000 2 223 EPAC Megalestari Epack Sentosaraya Tbk. 320 306 -14 -4.38 3,969 34,049,900 10,855,276,800 2 224 EPMT Enseval Putera Megatrading Tbk. 1,850 1,880 30 1.62 79 512,400 963,363,500 2 225 ERAA Erajaya Swasembada Tbk. 1,380 1,340 -40 -2.90 5,012 23,362,700 31,629,939,000 1 226 ERTX Eratex Djaja Tbk. 119 119 0 0.00 21 40,000 4,550,800 2 227 ESIP Sinergi Inti Plastindo Tbk. 197 198 1 0.51 84 837,100 163,436,500 2 228 ESSA Surya Esa Perkasa Tbk. 157 158 1 0.64 109 988,600 155,826,800 1 229 ESTA Esta Multi Usaha Tbk. 98 103 5 5.10 361 873,100 88,990,100 2 230 ESTI Ever Shine Tex Tbk. 50 50 0 0.00 8 41,200 2,060,700 1 231 ETWA Eterindo Wahanatama Tbk 73 76 3 4.11 2 500 38,400 1 232 EXCL XL Axiata Tbk. 2,940 2,970 30 1.02 1,801 4,121,300 12,100,485,000 1 233 FAST Fast Food Indonesia Tbk. 920 920 0 0.00 32 57,100 52,686,500 2 234 FASW Fajar Surya Wisesa Tbk. 7,300 7,300 0 0.00 0 0 0 1 235 FILM MD Pictures Tbk. 179 177 -2 -1.12 158 728,200 129,183,300 1 236 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 237 FIRE Alfa Energi Investama Tbk. 112 111 -1 -0.89 916 5,213,400 579,738,400 2 238 FISH FKS Multi Agro Tbk. 2,800 2,720 -80 -2.86 1 100 272,000 2 239 FITT Hotel Fitra International Tbk. 67 69 2 2.99 113 1,108,500 77,310,700 2 240 FMII Fortune Mate Indonesia Tbk 800 800 0 0.00 0 0 0 2 241 FOOD Sentra Food Indonesia Tbk. 127 128 1 0.79 887 13,039,000 1,589,812,500 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. 93 91 -2 -2.15 15 79,500 7,249,600 2 245 FREN Smartfren Telecom Tbk. 97 97 0 0.00 1,369 24,962,000 2,415,971,200 1 246 FUJI Fuji Finance Indonesia Tbk. 105 107 2 1.90 7 13,900 1,433,600 2 247 GAMA Gading Development Tbk. 50 50 0 0.00 0 0 0 1 248 GDST Gunawan Dianjaya Steel Tbk. 60 60 0 0.00 100 1,082,300 64,644,500 2 249 GDYR Goodyear Indonesia Tbk. 1,360 1,375 15 1.10 2 4,500 6,187,500 1 250 GEMA Gema Grahasarana Tbk. 372 372 0 0.00 0 0 0 2 251 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 252 GGRM Gudang Garam Tbk. 47,000 46,975 -25 -0.05 1,593 720,900 33,861,690,000 1 253 GGRP Gunung Raja Paksi Tbk. 262 264 2 0.76 5 21,200 5,602,400 2 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,600 1,600 0 0.00 1 1,800 2,880,000 1 255 GIAA Garuda Indonesia (Persero) Tbk. 258 260 2 0.78 3,364 59,224,400 15,429,931,600 1 256 GJTL Gajah Tunggal Tbk. 406 400 -6 -1.48 391 3,397,700 1,367,360,800 1 257 GLOB Global Teleshop Tbk. 167 157 -10 -5.99 9 12,800 2,012,100 2 258 GLVA Galva Technologies Tbk. 326 326 0 0.00 7 14,400 4,667,400 2 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 85 88 3 3.53 1,305 19,358,000 1,698,728,000 1 260 GMTD Gowa Makassar Tourism Development Tbk. 17,975 17,975 0 0.00 0 0 0 2 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. 197 199 2 1.02 19 12,100 2,403,100 2 262 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 263 GOOD Garudafood Putra Putri Jaya Tbk. 1,295 1,295 0 0.00 77 141,500 183,235,500 1 264 GPRA Perdana Gapuraprima Tbk. 52 52 0 0.00 35 693,800 35,395,100 1 265 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 266 GSMF Equity Development Investment Tbk. 113 111 -2 -1.77 2 200 22,400 2 267 GTBO Garda Tujuh Buana Tbk 74 75 1 1.35 13 125,200 9,764,800 2 268 GWSA Greenwood Sejahtera Tbk. 110 103 -7 -6.36 29 44,600 4,671,300 1 269 GZCO Gozco Plantations Tbk. 50 50 0 0.00 1 300 15,000 1 270 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 0 0 0 2 271 HDFA Radana Bhaskara Finance Tbk. 160 149 -11 -6.88 10 5,300 795,300 1 272 HDIT Hensel Davest Indonesia Tbk. 438 438 0 0.00 3 300 135,400 1 273 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 274 HEAL Medikaloka Hermina Tbk. 2,980 2,990 10 0.34 137 100,100 298,632,000 1 275 HELI Jaya Trishindo Tbk. 238 240 2 0.84 11 116,400 26,999,000 2 276 HERO Hero Supermarket Tbk. 880 870 -10 -1.14 14 3,400 2,907,500 1 277 HEXA Hexindo Adiperkasa Tbk. 3,650 3,650 0 0.00 125 63,600 234,244,000 1 278 HITS Humpuss Intermoda Transportasi Tbk. 635 600 -35 -5.51 4 3,400 2,130,500 1 279 HKMU HK Metals Utama Tbk. 84 84 0 0.00 998 33,831,100 2,804,733,300 1 280 HMSP H.M. Sampoerna Tbk. 1,680 1,710 30 1.79 7,568 49,842,500 84,694,445,000 1 281 HOKI Buyung Poetra Sembada Tbk. 660 660 0 0.00 398 5,282,500 3,496,555,500 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 23 12,600 630,000 1 284 HRME Menteng Heritage Realty Tbk. 79 79 0 0.00 1,962 109,179,700 8,612,324,500 2 285 HRTA Hartadinata Abadi Tbk. 232 228 -4 -1.72 83 204,600 47,059,200 1 286 HRUM Harum Energy Tbk. 1,250 1,215 -35 -2.80 496 2,167,500 2,670,902,000 1 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 1 100 5,000 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. 9,250 9,450 200 2.16 3,110 4,863,900 45,705,787,500 1 291 ICON Island Concepts Indonesia Tbk. 57 57 0 0.00 11 42,100 2,420,900 2 292 IDPR Indonesia Pondasi Raya Tbk. 168 164 -4 -2.38 11 40,000 6,633,400 1 293 IFII Indonesia Fibreboard Industry Tbk. 136 135 -1 -0.74 76 271,500 36,868,000 1 294 IFSH Ifishdeco Tbk. 438 446 8 1.83 6 700 313,200 2 295 IGAR Champion Pacific Indonesia Tbk. 264 266 2 0.76 9 61,200 16,281,200 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. 620 660 40 6.45 1,458 6,869,900 4,386,160,000 2 299 IKBI Sumi Indo Kabel Tbk. 228 222 -6 -2.63 6 1,600 357,400 2 300 IMAS Indomobil Sukses Internasional Tbk. 645 635 -10 -1.55 237 921,200 588,297,500 1 301 IMJS Indomobil Multi Jasa Tbk. 252 248 -4 -1.59 161 1,066,600 265,054,800 1 302 IMPC Impack Pratama Industri Tbk. 1,270 1,270 0 0.00 89 850,700 1,075,206,500 2 303 INAF Indofarma Tbk. 1,025 1,180 155 15.12 15,565 67,664,200 79,980,992,500 1 304 INAI Indal Aluminium Industry Tbk. 380 358 -22 -5.79 32 65,900 23,933,200 2 305 INCF Indo Komoditi Korpora Tbk. 50 50 0 0.00 0 0 0 2 306 INCI Intanwijaya Internasional Tbk 505 470 -35 -6.93 108 578,700 274,844,300 1 307 INCO Vale Indonesia Tbk. 3,320 3,250 -70 -2.11 4,698 25,037,800 81,448,174,000 1 308 INDF Indofood Sukses Makmur Tbk. 6,575 6,600 25 0.38 5,275 8,191,900 53,802,610,000 1 309 INDO Royalindo Investa Wijaya Tbk. 118 159 41 34.75 346 4,096,300 565,481,200 2 310 INDR Indo-Rama Synthetics Tbk. 2,270 2,260 -10 -0.44 11 32,100 72,230,000 1 311 INDS Indospring Tbk. 2,250 2,240 -10 -0.44 21 6,200 13,595,000 1 312 INDX Tanah Laut Tbk 50 50 0 0.00 2 10,000 500,000 2 313 INDY Indika Energy Tbk. 930 920 -10 -1.08 18,953 162,694,100 159,719,254,500 1 314 INKP Indah Kiat Pulp & Paper Tbk. 7,725 7,300 -425 -5.50 5,660 11,087,400 82,732,995,000 1 315 INOV Inocycle Technology Group Tbk. 244 260 16 6.56 26 64,500 15,526,400 2 316 INPC Bank Artha Graha Internasional Tbk. 51 51 0 0.00 14 96,900 4,849,300 1 317 INPP Indonesian Paradise Property Tbk. 700 700 0 0.00 8 56,600 39,399,500 2 318 INPS Indah Prakasa Sentosa Tbk. 1,720 1,615 -105 -6.10 60 7,665,700 13,069,094,000 2 319 INRU Toba Pulp Lestari Tbk. 850 865 15 1.76 4 5,100 4,201,500 2 320 INTA Intraco Penta Tbk. 276 278 2 0.72 11 20,200 5,613,600 2 321 INTD Inter Delta Tbk 148 140 -8 -5.41 32 11,200 1,608,100 2 322 INTP Indocement Tunggal Prakarsa Tbk. 11,625 11,675 50 0.43 2,866 4,166,900 49,129,112,500 1 323 IPCC Indonesia Kendaraan Terminal Tbk. 422 430 8 1.90 2,815 12,434,000 5,373,189,600 1 324 IPCM Jasa Armada Indonesia Tbk. 199 200 1 0.50 67 273,900 54,572,100 2 325 IPOL Indopoly Swakarsa Industry Tbk. 73 74 1 1.37 14 46,100 3,412,200 1 326 IPTV MNC Vision Networks Tbk. 360 354 -6 -1.67 5,247 35,996,200 12,945,916,200 1 327 IRRA Itama Ranoraya Tbk. 580 575 -5 -0.86 540 4,151,900 2,393,949,000 2 328 ISAT Indosat Tbk. 2,570 2,550 -20 -0.78 2,222 4,022,300 10,391,326,000 1 329 ISSP Steel Pipe Industry of Indonesia Tbk. 129 128 -1 -0.78 345 3,495,900 458,880,300 1 330 ITIC Indonesian Tobacco Tbk. 1,125 1,090 -35 -3.11 437 378,700 415,792,000 2 331 ITMA Sumber Energi Andalan Tbk. 410 410 0 0.00 0 0 0 2 332 ITMG Indo Tambangraya Megah Tbk. 7,750 7,625 -125 -1.61 2,646 4,401,000 33,828,137,500 1 333 JAST Jasnita Telekomindo Tbk. 96 98 2 2.08 2,212 27,173,200 2,682,300,000 2 334 JAWA Jaya Agra Wattie Tbk. 66 66 0 0.00 0 0 0 1 335 JAYA Armada Berjaya Trans Tbk. 87 87 0 0.00 127 1,247,600 111,091,400 2 336 JECC Jembo Cable Company Tbk. 6,800 6,800 0 0.00 0 0 0 2 337 JGLE Graha Andrasentra Propertindo Tbk. 50 50 0 0.00 0 0 0 2 338 JIHD Jakarta International Hotels & Development Tbk. 540 610 70 12.96 8 1,400 823,500 2 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 350 360 10 2.86 44 375,300 133,471,600 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. 206 204 -2 -0.97 3 400 79,500 2 342 JPFA Japfa Comfeed Indonesia Tbk. 1,170 1,165 -5 -0.43 4,232 32,310,900 37,591,553,000 1 343 JRPT Jaya Real Property Tbk. 416 416 0 0.00 166 1,920,700 796,905,400 1 344 JSKY Sky Energy Indonesia Tbk. 82 81 -1 -1.22 381 4,937,500 398,564,000 1 345 JSMR Jasa Marga (Persero) Tbk. 4,450 4,400 -50 -1.12 1,739 3,779,200 16,667,782,000 1 346 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 0 0.00 0 0 0 2 347 JTPE Jasuindo Tiga Perkasa Tbk. 775 775 0 0.00 18 232,400 180,110,500 2 348 KAEF Kimia Farma Tbk. 1,195 1,340 145 12.13 22,655 147,451,800 197,593,809,000 1 349 KARW ICTSI Jasa Prima Tbk. 50 50 0 0.00 0 0 0 2 350 KAYU Darmi Bersaudara Tbk. 50 53 3 6.00 1,756 23,202,800 1,266,602,700 2 351 KBAG Karya Bersama Anugerah Tbk. 402 394 -8 -1.99 4,883 39,561,400 15,685,280,000 2 352 KBLI KMI Wire & Cable Tbk. 436 410 -26 -5.96 453 1,961,500 810,298,600 1 353 KBLM Kabelindo Murni Tbk. 228 230 2 0.88 63 533,200 121,613,800 2 354 KBLV First Media Tbk. 330 350 20 6.06 4 600 211,400 2 355 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 356 KDSI Kedawung Setia Industrial Tbk. 915 855 -60 -6.56 13 6,100 5,227,500 2 357 KEEN Kencana Energi Lestari Tbk. 330 340 10 3.03 140 2,831,400 937,048,400 1 358 KEJU Mulia Boga Raya Tbk. 1,015 1,035 20 1.97 65 93,600 96,496,000 2 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 1 100 5,000 2 360 KICI Kedaung Indah Can Tbk 218 218 0 0.00 0 0 0 1 361 KIJA Kawasan Industri Jababeka Tbk. 146 146 0 0.00 81 240,100 34,851,500 1 362 KINO Kino Indonesia Tbk. 3,270 3,290 20 0.61 300 1,171,600 3,870,767,000 1 363 KIOS Kioson Komersial Indonesia Tbk. 188 188 0 0.00 4 3,700 695,600 2 364 KJEN Krida Jaringan Nusantara Tbk. 1,100 1,100 0 0.00 0 0 0 2 365 KKGI Resource Alam Indonesia Tbk. 204 198 -6 -2.94 32 43,000 8,361,800 1 366 KLBF Kalbe Farma Tbk. 1,460 1,505 45 3.08 6,254 31,936,900 47,806,718,000 1 367 KMTR Kirana Megatara Tbk. 238 274 36 15.13 15 25,000 6,831,800 2 368 KOBX Kobexindo Tractors Tbk. 92 92 0 0.00 40 80,300 7,339,400 1 369 KOIN Kokoh Inti Arebama Tbk 100 100 0 0.00 0 0 0 2 370 KONI Perdana Bangun Pusaka Tbk 500 492 -8 -1.60 2 200 98,800 2 371 KOPI Mitra Energi Persada Tbk. 525 510 -15 -2.86 2 200 102,500 2 372 KOTA DMS Propertindo Tbk. 630 645 15 2.38 564 8,536,400 5,398,465,000 1 373 KPAL Steadfast Marine Tbk. 69 68 -1 -1.45 57 550,400 37,977,800 1 374 KPAS Cottonindo Ariesta Tbk. 50 50 0 0.00 32 294,200 14,710,000 2 375 KPIG MNC Land Tbk. 110 110 0 0.00 4,744 5,206,600 575,850,000 2 376 KRAH Grand Kartech Tbk. 438 438 0 0.00 2 1,700 744,600 2 377 KRAS Krakatau Steel (Persero) Tbk. 354 362 8 2.26 13,484 236,456,900 87,239,199,800 1 378 KREN Kresna Graha Investama Tbk. 136 128 -8 -5.88 2,618 38,375,600 5,005,450,400 1 379 LAND Trimitra Propertindo Tbk. 222 208 -14 -6.31 158 156,400 34,333,600 2 380 LAPD Leyand International Tbk. 50 50 0 0.00 0 0 0 2 381 LCGP Eureka Prima Jakarta Tbk. 114 114 0 0.00 0 0 0 2 382 LCKM LCK Global Kedaton Tbk. 332 360 28 8.43 20 33,000 11,294,400 2 383 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 1 100 5,000 1 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 7,400 7,100 -300 -4.05 1 100 710,000 1 385 LINK Link Net Tbk. 2,010 2,060 50 2.49 1,557 2,295,300 4,777,309,000 1 386 LION Lion Metal Works Tbk. 358 356 -2 -0.56 3 2,600 885,600 1 387 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 232 5,312,100 267,439,500 2 388 LMPI Langgeng Makmur Industri Tbk. 80 80 0 0.00 9 25,200 1,926,700 2 389 LMSH Lionmesh Prima Tbk. 300 310 10 3.33 16 16,500 4,893,800 2 390 LPCK Lippo Cikarang Tbk 810 810 0 0.00 238 767,500 625,803,000 1 391 LPGI Lippo General Insurance Tbk. 3,800 3,780 -20 -0.53 30 269,000 1,019,548,000 1 392 LPIN Multi Prima Sejahtera Tbk 252 238 -14 -5.56 17 40,000 9,710,800 2 393 LPKR Lippo Karawaci Tbk. 155 150 -5 -3.23 5,146 28,677,900 4,318,086,300 1 394 LPLI Star Pacific Tbk 76 76 0 0.00 0 0 0 2 395 LPPF Matahari Department Store Tbk. 1,405 1,385 -20 -1.42 5,378 19,674,700 27,617,283,000 1 396 LPPS Lippo Securities Tbk. 80 77 -3 -3.75 18 62,200 4,669,900 2 397 LRNA Eka Sari Lorena Transport Tbk. 138 138 0 0.00 6 4,700 648,500 2 398 LSIP PP London Sumatra Indonesia Tbk. 875 890 15 1.71 3,074 38,273,700 33,681,059,500 1 399 LTLS Lautan Luas Tbk. 438 440 2 0.46 26 38,100 16,530,600 1 400 LUCK Sentral Mitra Informatika Tbk. 314 312 -2 -0.64 30 81,500 25,332,400 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. 625 625 0 0.00 1,410 11,628,100 7,254,582,500 1 404 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 5 10,600 530,000 1 405 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 406 MAPA Map Aktif Adiperkasa Tbk. 2,280 2,200 -80 -3.51 1,562 4,170,600 9,164,891,000 2 407 MAPB MAP Boga Adiperkasa Tbk. 1,500 1,450 -50 -3.33 4 1,700 2,465,000 2 408 MAPI Mitra Adiperkasa Tbk. 720 700 -20 -2.78 3,554 21,969,600 15,530,556,500 1 409 MARI Mahaka Radio Integra Tbk. 54 51 -3 -5.56 776 29,246,100 1,500,529,600 2 410 MARK Mark Dynamics Indonesia Tbk. 780 795 15 1.92 2,227 14,264,600 11,224,561,000 1 411 MASA Multistrada Arah Sarana Tbk. 540 580 40 7.41 1 100 58,000 1 412 MAYA Bank Mayapada Internasional Tbk. 6,500 6,500 0 0.00 0 0 0 1 413 MBAP Mitrabara Adiperdana Tbk. 1,705 1,690 -15 -0.88 59 76,200 128,119,500 2 414 MBSS Mitrabahtera Segara Sejati Tbk. 354 384 30 8.47 1,914 11,191,700 4,400,017,800 1 415 MBTO Martina Berto Tbk. 64 79 15 23.44 32 65,900 4,490,500 1 416 MCAS M Cash Integrasi Tbk. 1,910 2,030 120 6.28 925 4,836,900 9,587,727,500 2 417 MCOR Bank China Construction Bank Indonesia Tbk. 151 149 -2 -1.32 2,383 58,379,000 8,828,929,900 1 418 MDIA Intermedia Capital Tbk. 50 50 0 0.00 1 100 5,000 1 419 MDKA Merdeka Copper Gold Tbk. 1,530 1,510 -20 -1.31 4,569 60,000,100 91,322,182,000 2 420 MDKI Emdeki Utama Tbk. 148 149 1 0.68 27 20,900 3,101,300 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. 460 460 0 0.00 3,911 67,642,000 31,196,500,400 1 424 MEGA Bank Mega Tbk. 6,200 6,200 0 0.00 3 500 3,100,000 1 425 MERK Merck Tbk. 3,110 3,370 260 8.36 430 332,100 1,085,285,000 2 426 META Nusantara Infrastructure Tbk. 109 109 0 0.00 31 167,300 18,342,300 1 427 MFIN Mandala Multifinance Tbk. 965 985 20 2.07 15 80,300 79,462,000 2 428 MFMI Multifiling Mitra Indonesia Tbk. 515 520 5 0.97 16 7,800 4,046,500 2 429 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 430 MGRO Mahkota Group Tbk. 690 675 -15 -2.17 297 2,505,200 1,706,978,000 1 431 MICE Multi Indocitra Tbk. 308 302 -6 -1.95 14 17,300 5,225,600 2 432 MIDI Midi Utama Indonesia Tbk. 1,405 1,450 45 3.20 3 400 566,500 2 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,290 2,280 -10 -0.44 3,337 19,838,100 45,431,258,000 1 434 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 1 2,500 125,000 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 0.00 141 821,100 41,055,000 2 438 MKPI Metropolitan Kentjana Tbk. 15,800 15,800 0 0.00 0 0 0 2 439 MLBI Multi Bintang Indonesia Tbk. 10,000 9,975 -25 -0.25 24 7,600 75,790,000 1 440 MLIA Mulia Industrindo Tbk 565 570 5 0.88 217 4,628,800 2,630,103,000 2 441 MLPL Multipolar Tbk. 52 52 0 0.00 23 405,400 20,947,900 1 442 MLPT Multipolar Technology Tbk. 595 600 5 0.84 136 296,000 177,128,500 1 443 MMLP Mega Manunggal Property Tbk. 182 180 -2 -1.10 91 1,046,200 188,627,400 2 444 MNCN Media Nusantara Citra Tbk. 905 905 0 0.00 5,354 48,375,200 43,708,886,500 1 445 MOLI Madusari Murni Indah Tbk. 1,000 1,000 0 0.00 23 29,700 29,391,000 2 446 MPMX Mitra Pinasthika Mustika Tbk. 488 490 2 0.41 264 1,085,600 530,836,800 1 447 MPOW Megapower Makmur Tbk. 56 55 -1 -1.79 11 23,000 1,244,000 2 448 MPPA Matahari Putra Prima Tbk. 111 110 -1 -0.90 63 382,300 42,054,000 1 449 MPRO Maha Properti Indonesia Tbk. 835 825 -10 -1.20 12 2,400 1,919,000 2 450 MRAT Mustika Ratu Tbk. 130 130 0 0.00 13 52,200 6,787,700 1 451 MREI Maskapai Reasuransi Indonesia Tbk. 5,025 5,025 0 0.00 0 0 0 2 452 MSIN MNC Studios International Tbk. 252 252 0 0.00 291 1,493,500 373,450,800 1 453 MSKY MNC Sky Vision Tbk. 1,000 1,000 0 0.00 0 0 0 1 454 MTDL Metrodata Electronics Tbk. 1,425 1,450 25 1.75 506 2,765,400 3,993,848,500 1 455 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 1 100 5,000 2 456 MTLA Metropolitan Land Tbk. 398 398 0 0.00 7 10,200 3,828,600 1 457 MTPS Meta Epsi Tbk. 140 132 -8 -5.71 17 37,700 5,122,200 2 458 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 459 MTSM Metro Realty Tbk. 206 204 -2 -0.97 7 1,600 322,000 2 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 0 0.00 3 3,600 180,000 2 461 MYOH Samindo Resources Tbk. 1,040 1,090 50 4.81 38 133,300 139,317,500 1 462 MYOR Mayora Indah Tbk. 2,190 2,210 20 0.91 881 2,350,900 5,177,282,000 1 463 MYRX Hanson International Tbk. 50 50 0 0.00 0 0 0 2 464 MYRXP Saham Seri B Hanson International Tbk. 50 50 0 0.00 0 0 0 2 465 MYTX Asia Pacific Investama Tbk. 52 52 0 0.00 1 100 5,200 1 466 NASA Ayana Land International Tbk. 114 109 -5 -4.39 31 24,300 2,687,900 2 467 NATO Nusantara Properti Internasional Tbk. 296 296 0 0.00 157 533,600 157,866,200 2 468 NELY Pelayaran Nelly Dwi Putri Tbk. 129 127 -2 -1.55 5 2,400 305,100 2 469 NFCX NFC Indonesia Tbk. 1,750 1,710 -40 -2.29 16 31,000 53,080,500 2 470 NICK Charnic Capital Tbk. 348 348 0 0.00 0 0 0 2 471 NIKL Pelat Timah Nusantara Tbk. 500 625 125 25.00 10,861 97,208,600 58,886,243,500 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 1 100 14,000 2 474 NISP Bank OCBC NISP Tbk. 730 735 5 0.68 26 23,400 17,266,500 1 475 NOBU Bank Nationalnobu Tbk. 730 730 0 0.00 0 0 0 1 476 NRCA Nusa Raya Cipta Tbk. 374 370 -4 -1.07 297 1,323,600 493,663,800 1 477 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 2 1,100 55,000 2 478 NZIA Nusantara Almazia Tbk. 220 206 -14 -6.36 16 21,600 4,450,000 1 479 OASA Protech Mitra Perkasa Tbk. 388 388 0 0.00 0 0 0 2 480 OCAP Onix Capital Tbk. 196 196 0 0.00 0 0 0 2 481 OKAS Ancora Indonesia Resources Tbk. 81 80 -1 -1.23 55 365,100 29,187,900 2 482 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 483 OPMS Optima Prima Metal Sinergi Tbk. 126 129 3 2.38 476 4,415,700 569,863,300 2 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 10 1,000 50,000 1 485 PALM Provident Agro Tbk. 191 190 -1 -0.52 5 800 149,400 2 486 PAMG Bima Sakti Pertiwi Tbk. 84 83 -1 -1.19 95 831,200 68,479,000 1 487 PANI Pratama Abadi Nusa Industri Tbk. 59 60 1 1.69 28 49,900 2,944,900 2 488 PANR Panorama Sentrawisata Tbk. 89 90 1 1.12 99 905,100 81,291,800 1 489 PANS Panin Sekuritas Tbk. 880 870 -10 -1.14 233 389,300 339,510,500 1 490 PBID Panca Budi Idaman Tbk. 860 875 15 1.74 23 117,300 101,828,000 1 491 PBRX Pan Brothers Tbk. 252 248 -4 -1.59 34 93,100 22,782,600 1 492 PBSA Paramita Bangun Sarana Tbk. 690 690 0 0.00 0 0 0 1 493 PCAR Prima Cakrawala Abadi Tbk. 214 200 -14 -6.54 2 200 41,400 2 494 PDES Destinasi Tirta Nusantara Tbk 470 488 18 3.83 10 1,000 478,000 2 495 PEGE Panca Global Kapital Tbk. 123 117 -6 -4.88 7 1,700 208,400 2 496 PEHA Phapros Tbk. 1,125 1,155 30 2.67 180 319,000 360,810,500 1 497 PGAS Perusahaan Gas Negara Tbk. 1,160 1,165 5 0.43 6,835 104,248,000 121,869,945,500 1 498 PGJO Tourindo Guide Indonesia Tbk. 78 74 -4 -5.13 11 23,300 1,734,700 3 499 PGLI Pembangunan Graha Lestari Indah Tbk. 216 226 10 4.63 3 400 84,800 2 500 PGUN Pradiksi Gunatama Tbk. 404 420 16 3.96 3,179 16,625,100 7,617,019,800 1 501 PICO Pelangi Indah Canindo Tbk 199 200 1 0.50 138 772,300 153,876,900 2 502 PJAA Pembangunan Jaya Ancol Tbk. 535 540 5 0.93 46 79,700 42,816,500 1 503 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 14 150,300 7,515,100 2 504 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 505 PLIN Plaza Indonesia Realty Tbk. 2,400 2,400 0 0.00 13 11,800 28,477,000 1 506 PMJS Putra Mandiri Jembar Tbk. 127 125 -2 -1.57 11 103,600 12,993,800 2 507 PNBN Bank Pan Indonesia Tbk 870 840 -30 -3.45 1,803 16,381,300 13,898,699,000 1 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 53 2,133,700 106,685,000 1 509 PNIN Paninvest Tbk. 740 720 -20 -2.70 105 783,100 560,628,500 1 510 PNLF Panin Financial Tbk. 187 185 -2 -1.07 1,402 39,428,900 7,319,730,700 1 511 PNSE Pudjiadi & Sons Tbk. 675 840 165 24.44 11 2,900 2,264,500 2 512 POLA Pool Advista Finance Tbk. 53 53 0 0.00 24 29,300 1,580,100 2 513 POLI Pollux Investasi Internasional Tbk. 1,170 1,145 -25 -2.14 8 10,500 11,590,000 2 514 POLL Pollux Properti Indonesia Tbk. 5,100 4,750 -350 -6.86 188 125,700 612,740,000 1 515 POLU Golden Flower Tbk. 860 930 70 8.14 10 2,700 2,454,000 2 516 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 5 8,000 400,000 2 517 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 518 PORT Nusantara Pelabuhan Handal Tbk. 505 500 -5 -0.99 1 200 100,000 2 519 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 3 1,200 60,000 2 520 POWR Cikarang Listrindo Tbk. 590 590 0 0.00 737 6,984,500 4,144,463,000 2 521 PPRE PP Presisi Tbk. 197 195 -2 -1.02 1,779 7,997,500 1,565,559,200 1 522 PPRO PP Properti Tbk. 50 50 0 0.00 151 1,320,300 66,015,000 1 523 PRAS Prima Alloy Steel Universal Tbk. 108 111 3 2.78 7 2,200 238,100 1 524 PRDA Prodia Widyahusada Tbk. 3,160 3,100 -60 -1.90 69 143,200 444,962,000 1 525 PRIM Royal Prima Tbk. 298 286 -12 -4.03 21 14,600 4,195,800 2 526 PSAB J Resources Asia Pasifik Tbk. 182 180 -2 -1.10 830 8,832,800 1,603,967,600 2 527 PSDN Prasidha Aneka Niaga Tbk 113 113 0 0.00 0 0 0 2 528 PSGO Palma Serasih Tbk. 105 106 1 0.95 4 11,200 1,177,000 2 529 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 1 100 5,000 2 530 PSSI Pelita Samudera Shipping Tbk. 167 170 3 1.80 21 47,900 7,941,600 1 531 PTBA Bukit Asam Tbk. 2,170 2,140 -30 -1.38 15,296 111,290,100 240,330,568,000 1 532 PTIS Indo Straits Tbk. 182 179 -3 -1.65 7 28,000 4,786,900 1 533 PTPP PP (Persero) Tbk. 995 980 -15 -1.51 3,526 25,018,800 24,548,929,500 1 534 PTPW Pratama Widya Tbk. 1,310 1,400 90 6.87 1,444 5,959,800 8,143,214,500 2 535 PTRO Petrosea Tbk. 1,625 1,610 -15 -0.92 2,538 6,958,500 11,544,407,000 1 536 PTSN Sat Nusapersada Tbk 189 186 -3 -1.59 276 2,709,900 505,757,700 1 537 PTSP Pioneerindo Gourmet International Tbk. 3,250 3,250 0 0.00 0 0 0 2 538 PUDP Pudjiadi Prestige Tbk. 250 250 0 0.00 3 3,300 825,000 1 539 PURA Putra Rajawali Kencana Tbk. 117 121 4 3.42 25,036 106,374,800 12,892,942,500 2 540 PURE Trinitan Metals and Minerals Tbk. 112 113 1 0.89 192 1,369,200 153,666,000 1 541 PWON Pakuwon Jati Tbk. 408 414 6 1.47 8,612 127,753,800 52,923,570,400 1 542 PYFA Pyridam Farma Tbk 635 650 15 2.36 84 425,100 275,685,500 2 543 PZZA Sarimelati Kencana Tbk. 685 680 -5 -0.73 629 2,044,000 1,382,599,000 1 544 RAJA Rukun Raharja Tbk. 111 111 0 0.00 690 12,052,500 1,351,523,200 1 545 RALS Ramayana Lestari Sentosa Tbk. 575 575 0 0.00 1,987 12,438,900 7,110,852,000 1 546 RANC Supra Boga Lestari Tbk. 420 404 -16 -3.81 51 224,200 91,012,600 1 547 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 0 0 0 1 548 RDTX Roda Vivatex Tbk 4,950 4,950 0 0.00 0 0 0 1 549 REAL Repower Asia Indonesia Tbk. 50 51 1 2.00 996 74,427,300 3,740,879,000 2 550 RELI Reliance Sekuritas Indonesia Tbk. 312 292 -20 -6.41 12 16,700 4,936,400 1 551 RICY Ricky Putra Globalindo Tbk 94 94 0 0.00 6 55,200 5,188,900 1 552 RIGS Rig Tenders Indonesia Tbk. 220 210 -10 -4.55 5 5,200 1,095,200 2 553 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 554 RISE Jaya Sukses Makmur Sentosa Tbk. 488 490 2 0.41 266 476,200 233,225,800 2 555 RMBA Bentoel Internasional Investama Tbk. 228 226 -2 -0.88 8 900 204,000 1 556 RODA Pikko Land Development Tbk. 51 50 -1 -1.96 8 18,100 905,000 2 557 RONY Aesler Grup Internasional Tbk. 160 156 -4 -2.50 14 7,300 1,243,500 2 558 ROTI Nippon Indosari Corpindo Tbk. 1,245 1,250 5 0.40 291 576,100 717,649,000 1 559 RUIS Radiant Utama Interinsco Tbk. 163 163 0 0.00 4 6,100 994,300 2 560 SAFE Steady Safe Tbk 192 192 0 0.00 56 287,900 55,253,800 2 561 SAME Sarana Meditama Metropolitan Tbk. 69 67 -2 -2.90 120 2,717,400 182,772,300 2 562 SAMF Saraswanti Anugerah Makmur Tbk. 376 388 12 3.19 15 16,400 6,227,800 1 563 SAPX Satria Antaran Prima Tbk. 2,250 2,250 0 0.00 0 0 0 2 564 SATU Kota Satu Properti Tbk. 50 50 0 0.00 0 0 0 2 565 SBAT Sejahtera Bintang Abadi Textile Tbk. 101 100 -1 -0.99 470 6,756,000 672,528,000 2 566 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,350 9,375 25 0.27 5 3,000 27,887,500 1 567 SCMA Surya Citra Media Tbk. 1,235 1,240 5 0.40 930 8,869,700 10,973,549,000 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 1 100,000 5,000,000 2 570 SDPC Millennium Pharmacon International Tbk. 109 111 2 1.83 92 647,300 71,387,600 1 571 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 735 780 45 6.12 4 2,300 1,786,000 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 22 91,000 181,234,000 1 574 SHID Hotel Sahid Jaya International Tbk. 3,650 3,650 0 0.00 0 0 0 2 575 SHIP Sillo Maritime Perdana Tbk. 600 595 -5 -0.83 92 551,100 326,389,000 2 576 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,220 1,215 -5 -0.41 1,091 2,713,600 3,319,304,500 1 577 SILO Siloam International Hospitals Tbk. 5,050 4,990 -60 -1.19 163 148,900 745,282,500 1 578 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 579 SIMP Salim Ivomas Pratama Tbk. 270 282 12 4.44 705 10,445,300 2,894,117,600 1 580 SINI Singaraja Putra Tbk. 550 560 10 1.82 6 1,200 672,500 2 581 SIPD Sierad Produce Tbk. 1,010 1,015 5 0.50 2 10,900 11,010,000 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. 590 585 -5 -0.85 28 42,500 25,473,000 2 585 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 586 SLIS Gaya Abadi Sempurna Tbk. 5,200 5,175 -25 -0.48 66 302,600 1,573,012,500 2 587 SMAR Smart Tbk. 3,310 3,300 -10 -0.30 40 12,300 40,653,000 2 588 SMBR Semen Baturaja (Persero) Tbk. 328 410 82 25.00 13,504 230,051,100 88,641,476,600 1 589 SMCB Solusi Bangun Indonesia Tbk. 1,030 1,045 15 1.46 68 167,300 171,724,500 1 590 SMDM Suryamas Dutamakmur Tbk. 88 98 10 11.36 23 3,800 361,200 2 591 SMDR Samudera Indonesia Tbk. 230 226 -4 -1.74 212 1,436,200 329,756,800 1 592 SMGR Semen Indonesia (Persero) Tbk. 9,350 9,650 300 3.21 2,894 4,904,100 46,819,817,500 1 593 SMKL Satyamitra Kemas Lestari Tbk. 175 175 0 0.00 4 21,000 3,575,300 1 594 SMMA Sinarmas Multiartha Tbk. 17,500 17,350 -150 -0.86 338 615,000 10,349,620,000 1 595 SMMT Golden Eagle Energy Tbk. 76 78 2 2.63 96 677,000 53,436,200 2 596 SMRA Summarecon Agung Tbk. 595 590 -5 -0.84 2,249 35,304,600 20,906,128,500 1 597 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 598 SMSM Selamat Sempurna Tbk. 1,135 1,135 0 0.00 1,240 3,568,400 4,024,716,500 1 599 SOCI Soechi Lines Tbk. 129 127 -2 -1.55 519 7,748,000 989,490,600 1 600 SOFA Boston Furniture Industries Tbk. 90 84 -6 -6.67 4,144 23,129,000 1,948,912,000 3 601 SONA Sona Topas Tourism Industry Tbk. 6,000 6,000 0 0.00 0 0 0 1 602 SOSS Shield On Service Tbk. 358 344 -14 -3.91 174 367,000 128,308,800 2 603 SOTS Satria Mega Kencana Tbk. 200 202 2 1.00 2 200 42,200 2 604 SPMA Suparma Tbk. 262 260 -2 -0.76 1 500 130,000 1 605 SPTO Surya Pertiwi Tbk. 496 494 -2 -0.40 20 17,000 8,347,200 2 606 SQMI Wilton Makmur Indonesia Tbk. 184 185 1 0.54 1,224 17,051,800 3,276,197,200 2 607 SRAJ Sejahteraraya Anugrahjaya Tbk. 128 127 -1 -0.78 28 32,000 4,085,600 1 608 SRIL Sri Rejeki Isman Tbk. 195 193 -2 -1.03 1,365 17,670,800 3,433,272,200 1 609 SRSN Indo Acidatama Tbk 60 60 0 0.00 212 2,339,900 138,304,300 1 610 SRTG Saratoga Investama Sedaya Tbk. 2,720 2,730 10 0.37 20 53,200 145,712,000 2 611 SSIA Surya Semesta Internusa Tbk. 376 366 -10 -2.66 1,688 19,912,600 7,325,130,400 1 612 SSMS Sawit Sumbermas Sarana Tbk. 800 800 0 0.00 56 72,000 57,329,000 1 613 SSTM Sunson Textile Manufacture Tbk 675 675 0 0.00 0 0 0 2 614 STAR Buana Artha Anugerah Tbk. 127 129 2 1.57 10 56,400 7,236,400 1 615 STTP Siantar Top Tbk. 8,700 8,500 -200 -2.30 2 500 4,250,000 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. 96 97 1 1.04 326 1,023,100 99,087,300 2 621 TALF Tunas Alfin Tbk. 230 214 -16 -6.96 14 17,300 3,723,000 2 622 TAMA Lancartama Sejati Tbk. 155 157 2 1.29 5 600 93,300 2 623 TAMU Pelayaran Tamarin Samudra Tbk. 59 59 0 0.00 266 4,266,300 248,967,000 2 624 TARA Sitara Propertindo Tbk. 185 173 -12 -6.49 14 42,000 7,266,000 1 625 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 0 0 0 1 626 TBIG Tower Bersama Infrastructure Tbk. 1,120 1,125 5 0.45 1,889 34,387,500 38,749,546,500 1 627 TBLA Tunas Baru Lampung Tbk. 605 650 45 7.44 1,347 10,614,300 6,685,172,000 1 628 TBMS Tembaga Mulia Semanan Tbk. 660 655 -5 -0.76 12 21,200 13,852,000 2 629 TCID Mandom Indonesia Tbk. 7,350 7,325 -25 -0.34 12 80,800 593,885,000 1 630 TCPI Transcoal Pacific Tbk. 3,480 3,240 -240 -6.90 4,139 10,688,800 34,647,874,000 2 631 TDPM Tridomain Performance Materials Tbk. 92 92 0 0.00 211 3,451,200 316,745,600 1 632 TEBE Dana Brata Luhur Tbk. 1,405 1,405 0 0.00 0 0 0 2 633 TECH Indosterling Technomedia Tbk. 142 137 -5 -3.52 492 2,696,600 368,396,100 2 634 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 635 TFAS Telefast Indonesia Tbk. 160 172 12 7.50 7 7,100 1,157,300 2 636 TFCO Tifico Fiber Indonesia Tbk. 338 338 0 0.00 0 0 0 2 637 TGKA Tigaraksa Satria Tbk. 6,500 6,500 0 0.00 2 300 1,950,000 2 638 TGRA Terregra Asia Energy Tbk. 69 68 -1 -1.45 185 1,833,300 126,921,800 1 639 TIFA Tifa Finance Tbk. 264 280 16 6.06 46 356,300 98,768,000 2 640 TINS Timah Tbk. 660 645 -15 -2.27 3,550 33,375,600 21,754,755,000 1 641 TIRA Tira Austenite Tbk 270 270 0 0.00 1 100 27,000 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 6,700 -425 -5.96 10,305 26,364,700 180,331,135,000 1 644 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,090 3,080 -10 -0.32 15,856 111,442,600 343,796,958,000 1 645 TMAS Temas Tbk. 106 107 1 0.94 62 351,600 37,408,100 1 646 TMPO Tempo Intimedia Tbk. 142 136 -6 -4.23 13 6,300 856,400 2 647 TNCA Trimuda Nuansa Citra Tbk. 160 149 -11 -6.88 55 77,600 11,772,500 2 648 TOBA Toba Bara Sejahtra Tbk. 348 348 0 0.00 3 5,300 1,844,400 1 649 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 6 5,300 265,000 1 650 TOTL Total Bangun Persada Tbk. 368 370 2 0.54 3,965 33,088,000 12,203,687,600 1 651 TOTO Surya Toto Indonesia Tbk. 228 222 -6 -2.63 40 36,500 8,089,800 2 652 TOWR Sarana Menara Nusantara Tbk. 1,065 1,065 0 0.00 19,283 67,504,200 72,003,816,000 1 653 TPIA Chandra Asri Petrochemical Tbk. 6,725 6,875 150 2.23 1,433 3,934,700 26,898,757,500 2 654 TPMA Trans Power Marine Tbk. 326 330 4 1.23 6 30,100 9,926,000 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. 124 123 -1 -0.81 17 127,300 15,400,500 1 658 TRIN Perintis Triniti Properti Tbk. 270 268 -2 -0.74 543 13,494,500 3,624,448,200 2 659 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 660 TRIS Trisula International Tbk. 218 222 4 1.83 12 99,400 21,996,600 2 661 TRST Trias Sentosa Tbk. 382 382 0 0.00 0 0 0 1 662 TRUK Guna Timur Raya Tbk. 121 122 1 0.83 241 1,611,700 197,330,100 2 663 TRUS Trust Finance Indonesia Tbk 334 334 0 0.00 0 0 0 2 664 TSPC Tempo Scan Pacific Tbk. 1,380 1,400 20 1.45 93 190,500 266,063,000 1 665 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,650 2,650 0 0.00 5 800 2,108,000 2 666 TURI Tunas Ridean Tbk. 1,370 1,390 20 1.46 4 70,000 97,300,000 1 667 UANG Pakuan Tbk. 550 685 135 24.55 352 1,733,100 1,182,724,500 2 668 UCID Uni-Charm Indonesia Tbk. 1,450 1,505 55 3.79 424 680,400 1,008,462,000 1 669 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,615 1,605 -10 -0.62 397 696,800 1,121,017,500 1 670 UNIC Unggul Indah Cahaya Tbk. 3,460 3,700 240 6.94 16 19,700 68,116,000 1 671 UNIT Nusantara Inti Corpora Tbk 166 155 -11 -6.63 5 5,200 806,800 2 672 UNSP Bakrie Sumatera Plantations Tbk. 60 60 0 0.00 85 91,800 5,529,100 1 673 UNTR United Tractors Tbk. 18,500 18,325 -175 -0.95 6,083 10,225,900 188,948,100,000 1 674 UNVR Unilever Indonesia Tbk. 8,025 8,075 50 0.62 2,837 6,440,700 51,818,232,500 1 675 URBN Urban Jakarta Propertindo Tbk. 1,555 1,545 -10 -0.64 62 518,200 802,649,000 2 676 VICO Victoria Investama Tbk. 75 73 -2 -2.67 24 50,700 3,745,900 1 677 VINS Victoria Insurance Tbk. 122 114 -8 -6.56 46 115,400 13,162,000 2 678 VIVA Visi Media Asia Tbk. 50 50 0 0.00 5 1,500 75,000 1 679 VOKS Voksel Electric Tbk. 204 204 0 0.00 19 45,300 9,085,800 1 680 VRNA Verena Multi Finance Tbk. 111 105 -6 -5.41 5 23,800 2,499,100 2 681 WAPO Wahana Pronatural Tbk. 65 65 0 0.00 0 0 0 2 682 WEGE Wijaya Karya Bangunan Gedung Tbk. 204 204 0 0.00 1,114 12,827,600 2,614,373,200 1 683 WEHA WEHA Transportasi Indonesia Tbk. 81 81 0 0.00 95 257,600 20,868,900 1 684 WICO Wicaksana Overseas International Tbk. 615 580 -35 -5.69 1 100 58,000 2 685 WIIM Wismilak Inti Makmur Tbk. 191 193 2 1.05 340 4,450,200 844,826,300 1 686 WIKA Wijaya Karya (Persero) Tbk. 1,270 1,255 -15 -1.18 2,736 16,110,200 20,356,592,000 1 687 WINS Wintermar Offshore Marine Tbk. 92 91 -1 -1.09 13 785,700 71,880,200 1 688 WOMF Wahana Ottomitra Multiartha Tbk. 204 204 0 0.00 28 58,500 11,727,200 1 689 WOOD Integra Indocabinet Tbk. 404 420 16 3.96 5,395 69,318,300 29,011,252,600 1 690 WOWS Ginting Jaya Energi Tbk. 50 67 17 34.00 2,549 54,815,300 3,391,738,700 2 691 WSBP Waskita Beton Precast Tbk. 204 202 -2 -0.98 2,771 178,656,600 36,365,037,400 1 692 WSKT Waskita Karya (Persero) Tbk. 715 715 0 0.00 2,574 35,031,000 25,002,827,000 1 693 WTON Wijaya Karya Beton Tbk. 300 298 -2 -0.67 905 9,682,500 2,899,900,000 1 694 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 5 26,200 1,310,000 2 695 YPAS Yanaprima Hastapersada Tbk 456 474 18 3.95 2 200 95,200 2 696 YULE Yulie Sekuritas Indonesia Tbk. 162 185 23 14.20 7 3,900 716,500 2 697 ZBRA Zebra Nusantara Tbk 51 51 0 0.00 0 0 0 2 698 ZINC Kapuas Prima Coal Tbk. 141 142 1 0.71 1,759 134,776,700 18,982,795,000 2 699 ZONE Mega Perintis Tbk. 418 416 -2 -0.48 30 93,100 38,543,600 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------