STOCK QUOTATION ------------------- DATE : Wednesday, 15 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 8,850 275 3.21 4,646 7,281,300 64,989,562,500 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 31 471,900 23,595,000 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 1,310 -10 -0.76 2 400 525,000 1 5 ACES Ace Hardware Indonesia Tbk. 1,650 1,680 30 1.82 3,295 11,953,300 19,837,633,000 1 6 ACST Acset Indonusa Tbk. 266 264 -2 -0.75 75 592,600 157,261,200 1 7 ADES Akasha Wira International Tbk. 860 860 0 0.00 21 16,500 14,163,500 2 8 ADHI Adhi Karya (Persero) Tbk. 635 640 5 0.79 2,012 24,389,900 15,610,968,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,450 7,525 75 1.01 197 143,100 1,073,255,000 1 10 ADMG Polychem Indonesia Tbk 102 105 3 2.94 100 1,206,800 126,203,200 1 11 ADRO Adaro Energy Tbk. 1,155 1,130 -25 -2.16 7,127 60,120,300 68,884,400,500 1 12 AGAR Asia Sejahtera Mina Tbk. 498 498 0 0.00 4 500 251,300 2 13 AGII Aneka Gas Industri Tbk. 575 575 0 0.00 38 39,100 22,492,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 206 224 18 8.74 12,826 292,992,500 67,864,178,800 1 15 AGRS Bank IBK Indonesia Tbk. 98 104 6 6.12 42 294,300 30,470,500 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 50 50 0 0.00 5 800 40,000 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. 296 370 74 25.00 8 13,100 4,847,000 2 21 AKRA AKR Corporindo Tbk. 2,450 2,480 30 1.22 1,828 13,940,900 34,767,870,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 290 286 -4 -1.38 19 8,700 2,510,800 2 23 ALDO Alkindo Naratama Tbk. 378 378 0 0.00 0 0 0 2 24 ALKA Alakasa Industrindo Tbk 428 428 0 0.00 0 0 0 2 25 ALMI Alumindo Light Metal Industry Tbk. 216 218 2 0.93 3 700 145,600 2 26 ALTO Tri Banyan Tirta Tbk. 350 348 -2 -0.57 2 400 139,400 1 27 AMAG Asuransi Multi Artha Guna Tbk. 276 272 -4 -1.45 1 10,000 2,720,000 2 28 AMAN Makmur Berkah Amanda Tbk. 195 195 0 0.00 11 287,400 56,043,000 1 29 AMAR Bank Amar Indonesia Tbk. 412 390 -22 -5.34 95 313,200 123,330,400 2 30 AMFG Asahimas Flat Glass Tbk. 2,690 2,900 210 7.81 21 39,900 108,546,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 256 254 -2 -0.78 12 8,900 2,271,800 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,160 2,160 0 0.00 0 0 0 2 33 AMRT Sumber Alfaria Trijaya Tbk. 775 760 -15 -1.94 754 1,006,700 768,990,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 37 238,400 11,920,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 496 570 74 14.92 22 14,500 8,007,500 1 36 ANTM Aneka Tambang Tbk. 660 655 -5 -0.76 3,329 38,423,500 25,400,022,000 1 37 APEX Apexindo Pratama Duta Tbk. 180 180 0 0.00 17 31,800 5,652,700 2 38 APIC Pacific Strategic Financial Tbk. 825 845 20 2.42 2,220 14,931,000 12,475,415,500 2 39 APII Arita Prima Indonesia Tbk. 246 246 0 0.00 0 0 0 2 40 APLI Asiaplast Industries Tbk. 124 124 0 0.00 5 2,500 310,000 1 41 APLN Agung Podomoro Land Tbk. 113 123 10 8.85 5,313 189,320,100 22,629,027,500 1 42 ARGO Argo Pantes Tbk 1,195 1,195 0 0.00 1 500 597,500 2 43 ARII Atlas Resources Tbk. 520 520 0 0.00 3 5,200 2,705,000 2 44 ARKA Arkha Jayanti Persada Tbk. 288 288 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. 368 400 32 8.70 329 1,886,100 703,133,400 1 47 ARTA Arthavest Tbk 346 368 22 6.36 6 1,400 526,800 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 0 0 0 1 49 ARTO Bank Jago Tbk. 2,790 2,860 70 2.51 172 220,100 633,749,000 2 50 ASBI Asuransi Bintang Tbk. 266 270 4 1.50 2 600 161,600 2 51 ASDM Asuransi Dayin Mitra Tbk. 930 930 0 0.00 0 0 0 1 52 ASGR Astra Graphia Tbk. 665 660 -5 -0.75 190 840,400 560,197,000 1 53 ASII Astra International Tbk. 4,950 5,150 200 4.04 12,896 64,249,400 327,858,941,500 1 54 ASJT Asuransi Jasa Tania Tbk. 115 125 10 8.70 1 100 12,500 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,180 1,170 -10 -0.85 35 30,200 35,447,500 1 56 ASPI Andalan Sakti Primaindo Tbk. 308 304 -4 -1.30 1,147 9,856,300 3,057,997,400 2 57 ASRI Alam Sutera Realty Tbk. 129 138 9 6.98 4,548 207,199,900 27,805,337,100 1 58 ASRM Asuransi Ramayana Tbk. 2,000 2,000 0 0.00 4 1,500 2,972,000 2 59 ASSA Adi Sarana Armada Tbk. 480 470 -10 -2.08 694 8,559,300 4,055,065,200 1 60 ATIC Anabatic Technologies Tbk. 740 690 -50 -6.76 3 700 483,000 1 61 AUTO Astra Otoparts Tbk. 915 925 10 1.09 518 2,606,100 2,409,769,500 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 2 3,800 190,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 4 2,000 100,000 2 64 BACA Bank Capital Indonesia Tbk. 374 372 -2 -0.53 26 41,400 15,357,200 2 65 BAJA Saranacentral Bajatama Tbk. 59 59 0 0.00 26 196,800 11,765,500 2 66 BALI Bali Towerindo Sentra Tbk. 830 890 60 7.23 1 700 623,000 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 9 14,600 730,000 2 69 BATA Sepatu Bata Tbk. 550 550 0 0.00 5 500 270,500 1 70 BAYU Bayu Buana Tbk 1,095 1,095 0 0.00 0 0 0 2 71 BBCA Bank Central Asia Tbk. 31,000 30,750 -250 -0.81 8,219 12,293,600 379,701,835,000 1 72 BBHI Bank Harda Internasional Tbk. 139 130 -9 -6.47 99 588,900 78,611,400 2 73 BBKP Bank Bukopin Tbk. 181 182 1 0.55 894 32,416,100 5,897,585,800 1 74 BBLD Buana Finance Tbk. 392 388 -4 -1.02 3 1,400 541,600 2 75 BBMD Bank Mestika Dharma Tbk. 1,535 1,440 -95 -6.19 20 6,400 9,182,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,720 4,710 -10 -0.21 8,999 42,310,000 200,117,796,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,170 3,130 -40 -1.26 20,581 165,721,200 523,061,028,000 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. 145 146 1 0.69 2,392 8,383,000 1,198,746,000 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,320 1,320 0 0.00 5,282 67,524,200 89,797,774,000 1 81 BBYB Bank Yudha Bhakti Tbk. 298 302 4 1.34 14 345,800 103,745,800 1 82 BCAP MNC Kapital Indonesia Tbk. 154 152 -2 -1.30 6,110 13,446,100 2,083,160,800 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 14 303,200 15,160,000 2 85 BDMN Bank Danamon Indonesia Tbk. 2,830 2,830 0 0.00 532 1,175,600 3,309,973,000 1 86 BEEF Estika Tata Tiara Tbk. 230 228 -2 -0.87 248 1,213,800 276,693,400 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 10 10,600 530,000 2 88 BELL Trisula Textile Industries Tbk. 705 705 0 0.00 282 1,041,900 730,655,500 2 89 BESS Batulicin Nusantara Maritim Tbk. 244 248 4 1.64 33 113,500 27,459,400 2 90 BEST Bekasi Fajar Industrial Estate Tbk. 116 133 17 14.66 5,465 189,803,900 24,039,914,600 1 91 BFIN BFI Finance Indonesia Tbk. 272 272 0 0.00 329 2,787,600 761,316,600 1 92 BGTG Bank Ganesha Tbk. 52 53 1 1.92 219 2,338,100 124,604,000 2 93 BHAT Bhakti Multi Artha Tbk. 432 442 10 2.31 2,028 116,955,400 50,976,148,800 2 94 BHIT MNC Investama Tbk. 50 50 0 0.00 5 21,600 1,080,000 1 95 BIKA Binakarya Jaya Abadi Tbk. 176 188 12 6.82 11 5,900 1,034,400 2 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 97 BINA Bank Ina Perdana Tbk. 885 900 15 1.69 29 33,600 30,060,000 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 3 3,900 195,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. 56 59 3 5.36 14 45,500 2,685,300 2 100 BIRD Blue Bird Tbk. 990 1,000 10 1.01 438 2,268,500 2,250,471,500 1 101 BISI BISI International Tbk. 815 810 -5 -0.61 54 81,400 65,923,500 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 915 910 -5 -0.55 1,668 11,338,800 10,368,939,500 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 545 540 -5 -0.92 1,144 7,704,200 4,201,424,500 1 104 BKDP Bukit Darmo Property Tbk 50 52 2 4.00 10 21,400 1,070,700 2 105 BKSL Sentul City Tbk. 50 50 0 0.00 28 306,000 15,300,000 1 106 BKSW Bank QNB Indonesia Tbk. 73 72 -1 -1.37 20 108,200 8,066,700 2 107 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 4 2,500 125,000 1 108 BLTZ Graha Layar Prima Tbk. 3,100 3,100 0 0.00 0 0 0 2 109 BLUE Berkah Prima Perkasa Tbk. 498 500 2 0.40 102 112,500 56,126,900 2 110 BMAS Bank Maspion Indonesia Tbk. 304 292 -12 -3.95 31 8,900 2,747,200 2 111 BMRI Bank Mandiri (Persero) Tbk. 5,300 5,275 -25 -0.47 5,960 30,377,700 160,950,352,500 1 112 BMSR Bintang Mitra Semestaraya Tbk 56 57 1 1.79 12 7,900 430,700 1 113 BMTR Global Mediacom Tbk. 197 204 7 3.55 3,011 90,637,500 18,270,527,100 1 114 BNBA Bank Bumi Arta Tbk. 290 292 2 0.69 14 241,500 69,995,200 1 115 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 7 2,200 110,000 2 116 BNGA Bank CIMB Niaga Tbk. 790 790 0 0.00 999 6,193,600 4,915,787,500 1 117 BNII Bank Maybank Indonesia Tbk. 163 162 -1 -0.61 74 816,000 132,477,800 1 118 BNLI Bank Permata Tbk. 1,280 1,280 0 0.00 175 8,082,600 10,334,539,500 1 119 BOGA Bintang Oto Global Tbk. 1,325 1,345 20 1.51 2,327 78,402,700 104,897,367,000 2 120 BOLA Bali Bintang Sejahtera Tbk. 157 165 8 5.10 41 182,500 29,709,400 2 121 BOLT Garuda Metalindo Tbk. 930 930 0 0.00 0 0 0 2 122 BOSS Borneo Olah Sarana Sukses Tbk. 80 80 0 0.00 225 2,200,500 177,233,300 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. 77 72 -5 -6.49 24 61,800 4,527,000 1 126 BRAM Indo Kordsa Tbk. 5,325 5,325 0 0.00 0 0 0 1 127 BRIS Bank BRIsyariah Tbk. 490 490 0 0.00 11,079 132,585,800 65,204,655,400 1 128 BRMS Bumi Resources Minerals Tbk. 50 50 0 0.00 17 281,500 14,075,000 2 129 BRNA Berlina Tbk. 1,075 1,075 0 0.00 0 0 0 2 130 BRPT Barito Pacific Tbk. 1,280 1,250 -30 -2.34 6,255 61,372,600 78,107,254,500 1 131 BSDE Bumi Serpong Damai Tbk. 750 750 0 0.00 3,909 108,172,300 81,734,210,500 1 132 BSIM Bank Sinarmas Tbk. 510 515 5 0.98 12 6,700 3,450,500 1 133 BSSR Baramulti Suksessarana Tbk. 1,320 1,330 10 0.76 8 2,200 2,940,000 2 134 BSWD Bank Of India Indonesia Tbk. 1,750 1,750 0 0.00 0 0 0 2 135 BTEK Bumi Teknokultura Unggul Tbk 50 50 0 0.00 1 200 10,000 2 136 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. 185 188 3 1.62 13 33,100 6,133,500 2 138 BTPN Bank BTPN Tbk. 2,190 2,170 -20 -0.91 103 131,000 285,783,000 1 139 BTPS Bank BTPN Syariah Tbk. 3,210 3,220 10 0.31 4,694 20,185,100 65,620,200,000 1 140 BUDI Budi Starch & Sweetener Tbk. 86 86 0 0.00 22 107,900 9,291,800 1 141 BUKK Bukaka Teknik Utama Tbk. 740 705 -35 -4.73 35 19,700 14,136,000 2 142 BULL Buana Lintas Lautan Tbk. 324 324 0 0.00 3,629 99,497,500 32,356,163,400 1 143 BUMI Bumi Resources Tbk. 50 50 0 0.00 64 880,900 44,045,000 2 144 BUVA Bukit Uluwatu Villa Tbk. 56 57 1 1.79 8 14,100 803,600 2 145 BVIC Bank Victoria International Tbk. 69 70 1 1.45 374 1,007,600 71,204,500 1 146 BWPT Eagle High Plantations Tbk. 92 101 9 9.78 9,370 359,645,700 36,750,408,100 1 147 BYAN Bayan Resources Tbk. 12,700 11,825 -875 -6.89 55 11,800 140,077,500 1 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 0 0.00 149 180,400 9,020,500 2 149 CAMP Campina Ice Cream Industry Tbk. 206 206 0 0.00 90 398,700 81,517,000 1 150 CANI Capitol Nusantara Indonesia Tbk. 140 133 -7 -5.00 12 11,300 1,913,100 2 151 CARE Metro Healthcare Indonesia Tbk. 324 324 0 0.00 3,543 330,514,200 109,416,833,800 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 8 12,700 635,000 1 153 CASA Capital Financial Indonesia Tbk. 378 374 -4 -1.06 26 4,076,100 1,524,301,800 2 154 CASH Cashlez Worldwide Indonesia Tbk. 520 520 0 0.00 1,079 6,184,600 3,207,485,000 3 155 CASS Cardig Aero Services Tbk. 191 190 -1 -0.52 160 945,000 179,320,500 2 156 CBMF Cahaya Bintang Medan Tbk. 200 186 -14 -7.00 23 84,100 15,677,900 2 157 CCSI Communication Cable Systems Indonesia Tbk. 248 246 -2 -0.81 89 402,900 99,321,200 2 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,990 1,980 -10 -0.50 49 40,300 79,643,000 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. 95 93 -2 -2.11 361 12,695,000 1,168,424,400 2 160 CFIN Clipan Finance Indonesia Tbk. 198 197 -1 -0.51 23 203,700 39,974,100 1 161 CINT Chitose Internasional Tbk. 250 248 -2 -0.80 5 1,700 423,600 2 162 CITA Cita Mineral Investindo Tbk. 1,750 1,750 0 0.00 0 0 0 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 1,960 -10 -0.51 1 100 196,000 2 166 CLEO Sariguna Primatirta Tbk. 468 464 -4 -0.85 712 5,303,300 2,481,903,800 1 167 CLPI Colorpak Indonesia Tbk. 715 715 0 0.00 14 33,000 23,598,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,300 1,300 0 0.00 24 36,100 47,127,500 1 169 CMPP AirAsia Indonesia Tbk. 184 184 0 0.00 0 0 0 2 170 CNKO Exploitasi Energi Indonesia Tbk. 50 50 0 0.00 0 0 0 1 171 CNTB Saham Seri B ( Centex Tbk ) 250 250 0 0.00 0 0 0 2 172 CNTX Century Textile Industry Tbk. 242 262 20 8.26 4 12,300 2,791,200 2 173 COCO Wahana Interfood Nusantara Tbk. 800 810 10 1.25 33 190,800 149,048,500 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,325 6,175 -150 -2.37 5,896 12,055,300 74,889,975,000 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. 336 336 0 0.00 0 0 0 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 67 17 34.00 1,921 16,128,200 996,463,800 2 180 CSMI Cipta Selera Murni Tbk. 210 216 6 2.86 27 29,700 6,057,700 2 181 CSRA Cisadane Sawit Raya Tbk. 230 232 2 0.87 1,314 8,306,000 2,030,751,000 2 182 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 645 665 20 3.10 4,220 60,102,200 39,883,305,500 1 184 CTTH Citatah Tbk. 50 50 0 0.00 4 18,800 940,000 2 185 DADA Diamond Citra Propertindo Tbk. 104 106 2 1.92 7,916 231,247,300 23,497,208,800 2 186 DART Duta Anggada Realty Tbk. 240 258 18 7.50 1 100 25,800 1 187 DAYA Duta Intidaya Tbk. 655 655 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. 91 92 1 1.10 232 2,129,800 196,706,300 2 189 DEFI Danasupra Erapacific Tbk. 1,800 1,800 0 0.00 0 0 0 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 2 203,800 10,190,000 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. 181 181 0 0.00 130 2,387,300 433,729,700 1 195 DIVA Distribusi Voucher Nusantara Tbk. 1,780 1,780 0 0.00 110 117,100 208,205,500 2 196 DKFT Central Omega Resources Tbk. 115 113 -2 -1.74 526 4,095,100 468,886,700 2 197 DLTA Delta Djakarta Tbk. 4,990 4,830 -160 -3.21 53 26,500 128,660,000 1 198 DMAS Puradelta Lestari Tbk. 185 195 10 5.41 10,873 439,090,600 84,650,284,500 1 199 DMMX Digital Mediatama Maxima Tbk. 196 193 -3 -1.53 1,309 11,494,100 2,202,350,100 2 200 DMND Diamond Food Indonesia Tbk. 960 960 0 0.00 15 19,800 18,992,000 1 201 DNAR Bank Oke Indonesia Tbk. 250 250 0 0.00 5 6,600 1,652,400 1 202 DNET Indoritel Makmur Internasional Tbk. 3,290 3,290 0 0.00 3 2,500 8,225,000 2 203 DOID Delta Dunia Makmur Tbk. 216 212 -4 -1.85 7,932 195,962,600 42,605,012,200 1 204 DPNS Duta Pertiwi Nusantara Tbk. 256 280 24 9.38 18 11,100 3,193,000 1 205 DPUM Dua Putra Utama Makmur Tbk. 73 68 -5 -6.85 4 600 42,200 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 66 68 2 3.03 62 160,300 10,793,000 1 207 DSNG Dharma Satya Nusantara Tbk. 334 348 14 4.19 894 10,510,400 3,628,008,800 1 208 DSSA Dian Swastatika Sentosa Tbk 21,250 21,250 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. 424 448 24 5.66 661 2,011,500 878,048,600 1 210 DUTI Duta Pertiwi Tbk 4,790 5,550 760 15.87 471 340,200 1,801,192,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,270 2,210 -60 -2.64 122 79,500 174,416,000 1 212 DWGL Dwi Guna Laksana Tbk. 256 256 0 0.00 0 0 0 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 19 56,500 2,825,200 1 214 EAST Eastparc Hotel Tbk. 63 63 0 0.00 183 1,986,200 126,423,600 2 215 ECII Electronic City Indonesia Tbk. 700 700 0 0.00 0 0 0 2 216 EKAD Ekadharma International Tbk. 1,160 1,170 10 0.86 326 564,200 658,094,500 1 217 ELSA Elnusa Tbk. 244 244 0 0.00 3,051 85,303,800 20,819,134,000 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 219 EMDE Megapolitan Developments Tbk. 202 202 0 0.00 0 0 0 2 220 EMTK Elang Mahkota Teknologi Tbk. 4,500 4,590 90 2.00 1 100 459,000 1 221 ENRG Energi Mega Persada Tbk. 51 51 0 0.00 111 2,996,200 152,544,100 2 222 ENVY Envy Technologies Indonesia Tbk. 131 130 -1 -0.76 9,006 221,679,300 29,452,506,300 2 223 EPAC Megalestari Epack Sentosaraya Tbk. 306 296 -10 -3.27 2,214 17,828,600 5,474,357,800 2 224 EPMT Enseval Putera Megatrading Tbk. 1,880 1,850 -30 -1.60 7 4,100 7,666,000 2 225 ERAA Erajaya Swasembada Tbk. 1,340 1,335 -5 -0.37 2,232 8,954,800 12,017,566,500 1 226 ERTX Eratex Djaja Tbk. 119 111 -8 -6.72 7 3,600 404,200 2 227 ESIP Sinergi Inti Plastindo Tbk. 198 198 0 0.00 27 141,000 27,931,300 2 228 ESSA Surya Esa Perkasa Tbk. 158 158 0 0.00 126 1,283,400 201,664,900 1 229 ESTA Esta Multi Usaha Tbk. 103 102 -1 -0.97 27 84,900 8,613,400 2 230 ESTI Ever Shine Tex Tbk. 50 59 9 18.00 1,688 14,569,200 904,772,200 1 231 ETWA Eterindo Wahanatama Tbk 76 78 2 2.63 4 5,400 409,800 1 232 EXCL XL Axiata Tbk. 2,970 2,930 -40 -1.35 2,131 5,143,600 15,199,241,000 1 233 FAST Fast Food Indonesia Tbk. 920 920 0 0.00 48 78,600 72,425,000 2 234 FASW Fajar Surya Wisesa Tbk. 7,300 7,300 0 0.00 1 500 3,650,000 1 235 FILM MD Pictures Tbk. 177 174 -3 -1.69 197 816,000 142,709,700 1 236 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 237 FIRE Alfa Energi Investama Tbk. 111 109 -2 -1.80 270 1,447,900 159,278,600 2 238 FISH FKS Multi Agro Tbk. 2,720 2,950 230 8.46 2 2,000 5,900,000 2 239 FITT Hotel Fitra International Tbk. 69 70 1 1.45 81 2,930,100 208,208,400 2 240 FMII Fortune Mate Indonesia Tbk 800 800 0 0.00 0 0 0 2 241 FOOD Sentra Food Indonesia Tbk. 128 120 -8 -6.25 415 4,981,600 602,338,500 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 3 4,300 215,000 1 244 FPNI Lotte Chemical Titan Tbk. 91 91 0 0.00 30 361,000 32,628,400 2 245 FREN Smartfren Telecom Tbk. 97 97 0 0.00 1,100 42,725,900 4,179,528,400 1 246 FUJI Fuji Finance Indonesia Tbk. 107 108 1 0.93 5 10,800 1,124,400 2 247 GAMA Gading Development Tbk. 50 50 0 0.00 0 0 0 1 248 GDST Gunawan Dianjaya Steel Tbk. 60 60 0 0.00 595 4,377,600 271,077,900 2 249 GDYR Goodyear Indonesia Tbk. 1,375 1,375 0 0.00 0 0 0 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. 46,975 46,975 0 0.00 1,489 610,600 28,708,607,500 1 253 GGRP Gunung Raja Paksi Tbk. 264 264 0 0.00 5 4,900 1,301,800 2 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,600 1,615 15 0.94 4 400 640,500 1 255 GIAA Garuda Indonesia (Persero) Tbk. 260 258 -2 -0.77 2,422 25,673,600 6,720,008,800 1 256 GJTL Gajah Tunggal Tbk. 400 410 10 2.50 444 4,540,800 1,845,006,600 1 257 GLOB Global Teleshop Tbk. 157 148 -9 -5.73 19 35,600 5,293,200 2 258 GLVA Galva Technologies Tbk. 326 312 -14 -4.29 13 46,500 14,687,800 2 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 88 85 -3 -3.41 371 8,978,800 775,372,600 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. 199 199 0 0.00 8 2,200 435,900 2 262 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 263 GOOD Garudafood Putra Putri Jaya Tbk. 1,295 1,290 -5 -0.39 83 118,600 152,939,500 1 264 GPRA Perdana Gapuraprima Tbk. 52 50 -2 -3.85 56 3,118,600 156,272,400 1 265 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 266 GSMF Equity Development Investment Tbk. 111 109 -2 -1.80 1 100 10,900 2 267 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 268 GWSA Greenwood Sejahtera Tbk. 103 99 -4 -3.88 14 15,700 1,539,800 1 269 GZCO Gozco Plantations Tbk. 50 50 0 0.00 11 51,200 2,560,000 1 270 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 0 0 0 2 271 HDFA Radana Bhaskara Finance Tbk. 149 159 10 6.71 1 100 15,900 1 272 HDIT Hensel Davest Indonesia Tbk. 438 456 18 4.11 8 1,200 531,000 1 273 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 274 HEAL Medikaloka Hermina Tbk. 2,990 2,980 -10 -0.33 88 289,800 866,764,000 1 275 HELI Jaya Trishindo Tbk. 240 224 -16 -6.67 28 144,700 32,459,400 2 276 HERO Hero Supermarket Tbk. 870 870 0 0.00 20 5,900 5,103,000 1 277 HEXA Hexindo Adiperkasa Tbk. 3,650 3,600 -50 -1.37 125 113,700 408,989,000 1 278 HITS Humpuss Intermoda Transportasi Tbk. 600 610 10 1.67 15 16,500 10,004,000 1 279 HKMU HK Metals Utama Tbk. 84 83 -1 -1.19 839 33,447,600 2,751,682,100 1 280 HMSP H.M. Sampoerna Tbk. 1,710 1,705 -5 -0.29 6,503 38,171,900 65,455,993,500 1 281 HOKI Buyung Poetra Sembada Tbk. 660 655 -5 -0.76 349 5,153,700 3,408,497,000 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 11 12,700 635,000 1 284 HRME Menteng Heritage Realty Tbk. 79 76 -3 -3.80 1,767 78,040,600 6,028,240,400 2 285 HRTA Hartadinata Abadi Tbk. 228 228 0 0.00 52 131,700 30,039,600 1 286 HRUM Harum Energy Tbk. 1,215 1,205 -10 -0.82 258 786,300 951,502,500 1 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 3 1,100 55,000 2 288 IBFN Intan Baruprana Finance Tbk. 300 300 0 0.00 0 0 0 2 289 IBST Inti Bangun Sejahtera Tbk. 8,200 8,200 0 0.00 0 0 0 1 290 ICBP Indofood CBP Sukses Makmur Tbk. 9,450 9,450 0 0.00 3,304 5,436,400 51,466,675,000 1 291 ICON Island Concepts Indonesia Tbk. 57 57 0 0.00 0 0 0 2 292 IDPR Indonesia Pondasi Raya Tbk. 164 185 21 12.80 168 7,906,000 1,436,571,800 1 293 IFII Indonesia Fibreboard Industry Tbk. 135 135 0 0.00 267 2,231,800 294,789,300 1 294 IFSH Ifishdeco Tbk. 446 440 -6 -1.35 6 700 312,400 2 295 IGAR Champion Pacific Indonesia Tbk. 266 266 0 0.00 27 27,800 7,467,200 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. 660 625 -35 -5.30 2,480 17,740,300 11,683,882,500 2 299 IKBI Sumi Indo Kabel Tbk. 222 222 0 0.00 2 5,400 1,198,800 2 300 IMAS Indomobil Sukses Internasional Tbk. 635 690 55 8.66 3,162 22,894,600 15,675,098,000 1 301 IMJS Indomobil Multi Jasa Tbk. 248 278 30 12.10 3,068 21,924,800 5,955,564,000 1 302 IMPC Impack Pratama Industri Tbk. 1,270 1,270 0 0.00 67 826,200 1,049,219,500 2 303 INAF Indofarma Tbk. 1,180 1,110 -70 -5.93 4,000 16,815,200 18,999,511,000 1 304 INAI Indal Aluminium Industry Tbk. 358 358 0 0.00 4 900 328,600 2 305 INCF Indo Komoditi Korpora Tbk. 50 50 0 0.00 0 0 0 2 306 INCI Intanwijaya Internasional Tbk 470 454 -16 -3.40 117 380,300 169,538,000 1 307 INCO Vale Indonesia Tbk. 3,250 3,220 -30 -0.92 2,912 12,198,900 39,738,645,000 1 308 INDF Indofood Sukses Makmur Tbk. 6,600 6,525 -75 -1.14 4,337 9,117,100 59,890,610,000 1 309 INDO Royalindo Investa Wijaya Tbk. 159 165 6 3.77 3,354 15,435,000 2,888,445,900 2 310 INDR Indo-Rama Synthetics Tbk. 2,260 2,270 10 0.44 6 1,100 2,491,000 1 311 INDS Indospring Tbk. 2,240 2,230 -10 -0.45 10 14,700 32,180,000 1 312 INDX Tanah Laut Tbk 50 58 8 16.00 91 285,000 16,700,900 2 313 INDY Indika Energy Tbk. 920 915 -5 -0.54 4,868 41,954,300 38,486,319,000 1 314 INKP Indah Kiat Pulp & Paper Tbk. 7,300 7,600 300 4.11 4,431 9,925,500 75,175,292,500 1 315 INOV Inocycle Technology Group Tbk. 260 252 -8 -3.08 61 173,300 43,141,800 2 316 INPC Bank Artha Graha Internasional Tbk. 51 50 -1 -1.96 17 15,500 785,600 1 317 INPP Indonesian Paradise Property Tbk. 700 700 0 0.00 21 5,100 3,493,000 2 318 INPS Indah Prakasa Sentosa Tbk. 1,615 1,620 5 0.31 27 9,000 14,497,500 2 319 INRU Toba Pulp Lestari Tbk. 865 850 -15 -1.73 4 3,400 2,830,000 2 320 INTA Intraco Penta Tbk. 278 272 -6 -2.16 8 24,800 6,704,800 2 321 INTD Inter Delta Tbk 140 146 6 4.29 12 25,800 3,433,100 2 322 INTP Indocement Tunggal Prakarsa Tbk. 11,675 11,700 25 0.21 2,861 4,301,200 50,425,842,500 1 323 IPCC Indonesia Kendaraan Terminal Tbk. 430 428 -2 -0.47 1,149 7,049,500 3,058,377,200 1 324 IPCM Jasa Armada Indonesia Tbk. 200 202 2 1.00 60 286,600 57,599,000 2 325 IPOL Indopoly Swakarsa Industry Tbk. 74 75 1 1.35 15 38,900 2,878,300 1 326 IPTV MNC Vision Networks Tbk. 354 356 2 0.56 13,489 44,097,300 15,584,644,000 1 327 IRRA Itama Ranoraya Tbk. 575 580 5 0.87 670 4,927,100 2,852,834,000 2 328 ISAT Indosat Tbk. 2,550 2,550 0 0.00 1,059 2,178,000 5,616,729,000 1 329 ISSP Steel Pipe Industry of Indonesia Tbk. 128 132 4 3.12 2,405 37,537,900 5,211,865,900 1 330 ITIC Indonesian Tobacco Tbk. 1,090 1,060 -30 -2.75 394 525,800 562,334,500 2 331 ITMA Sumber Energi Andalan Tbk. 410 410 0 0.00 0 0 0 2 332 ITMG Indo Tambangraya Megah Tbk. 7,625 7,675 50 0.66 1,572 2,254,100 17,369,415,000 1 333 JAST Jasnita Telekomindo Tbk. 98 95 -3 -3.06 950 18,958,500 1,839,395,300 2 334 JAWA Jaya Agra Wattie Tbk. 66 66 0 0.00 3 800 51,600 1 335 JAYA Armada Berjaya Trans Tbk. 87 86 -1 -1.15 78 949,200 82,891,200 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. 610 650 40 6.56 3 5,100 3,315,000 2 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 360 370 10 2.78 35 177,300 64,762,400 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. 204 232 28 13.73 26 48,800 9,655,800 2 342 JPFA Japfa Comfeed Indonesia Tbk. 1,165 1,155 -10 -0.86 4,812 38,329,500 44,698,616,500 1 343 JRPT Jaya Real Property Tbk. 416 418 2 0.48 165 1,020,500 425,993,600 1 344 JSKY Sky Energy Indonesia Tbk. 81 80 -1 -1.23 352 4,717,200 378,815,100 1 345 JSMR Jasa Marga (Persero) Tbk. 4,400 4,400 0 0.00 2,039 6,599,700 28,990,468,000 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 52 311,300 241,625,000 2 348 KAEF Kimia Farma Tbk. 1,340 1,270 -70 -5.22 6,762 28,230,100 36,776,878,000 1 349 KARW ICTSI Jasa Prima Tbk. 50 50 0 0.00 6 10,100 505,000 2 350 KAYU Darmi Bersaudara Tbk. 53 52 -1 -1.89 398 6,682,700 362,421,400 2 351 KBAG Karya Bersama Anugerah Tbk. 394 402 8 2.03 4,759 32,147,300 12,855,691,200 2 352 KBLI KMI Wire & Cable Tbk. 410 410 0 0.00 466 2,298,600 957,960,400 1 353 KBLM Kabelindo Murni Tbk. 230 226 -4 -1.74 66 325,600 73,497,400 2 354 KBLV First Media Tbk. 350 350 0 0.00 6 1,700 604,800 2 355 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 356 KDSI Kedawung Setia Industrial Tbk. 855 800 -55 -6.43 133 126,400 102,768,000 2 357 KEEN Kencana Energi Lestari Tbk. 340 350 10 2.94 85 2,100,600 705,774,800 1 358 KEJU Mulia Boga Raya Tbk. 1,035 1,070 35 3.38 197 336,600 344,396,000 2 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 0 0 0 2 360 KICI Kedaung Indah Can Tbk 218 228 10 4.59 12 10,800 2,475,800 1 361 KIJA Kawasan Industri Jababeka Tbk. 146 146 0 0.00 206 969,100 141,920,100 1 362 KINO Kino Indonesia Tbk. 3,290 3,300 10 0.30 119 151,800 501,004,000 1 363 KIOS Kioson Komersial Indonesia Tbk. 188 194 6 3.19 10 13,200 2,390,800 2 364 KJEN Krida Jaringan Nusantara Tbk. 1,100 1,100 0 0.00 1 100 110,000 2 365 KKGI Resource Alam Indonesia Tbk. 198 199 1 0.51 34 47,100 9,048,200 1 366 KLBF Kalbe Farma Tbk. 1,505 1,510 5 0.33 4,308 26,236,800 39,749,766,000 1 367 KMTR Kirana Megatara Tbk. 274 264 -10 -3.65 26 45,500 12,503,000 2 368 KOBX Kobexindo Tractors Tbk. 92 90 -2 -2.17 187 291,500 26,543,200 1 369 KOIN Kokoh Inti Arebama Tbk 100 100 0 0.00 0 0 0 2 370 KONI Perdana Bangun Pusaka Tbk 492 488 -4 -0.81 2 200 98,000 2 371 KOPI Mitra Energi Persada Tbk. 510 505 -5 -0.98 32 29,200 14,730,000 2 372 KOTA DMS Propertindo Tbk. 645 645 0 0.00 507 8,188,900 5,264,682,500 1 373 KPAL Steadfast Marine Tbk. 68 69 1 1.47 56 286,700 19,819,300 1 374 KPAS Cottonindo Ariesta Tbk. 50 56 6 12.00 974 9,306,600 536,220,700 2 375 KPIG MNC Land Tbk. 110 110 0 0.00 70 369,900 40,623,600 2 376 KRAH Grand Kartech Tbk. 438 478 40 9.13 2 300 146,600 2 377 KRAS Krakatau Steel (Persero) Tbk. 362 360 -2 -0.55 4,799 48,788,300 17,604,583,600 1 378 KREN Kresna Graha Investama Tbk. 128 124 -4 -3.12 2,122 34,071,000 4,255,758,500 1 379 LAND Trimitra Propertindo Tbk. 208 216 8 3.85 73 99,400 21,769,200 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. 360 364 4 1.11 26 36,500 13,490,800 2 383 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 1 100 5,000 1 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 7,100 6,675 -425 -5.99 21 3,500 23,420,000 1 385 LINK Link Net Tbk. 2,060 2,030 -30 -1.46 1,030 1,862,400 3,846,594,000 1 386 LION Lion Metal Works Tbk. 356 356 0 0.00 0 0 0 1 387 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 164 3,694,900 184,851,500 2 388 LMPI Langgeng Makmur Industri Tbk. 80 80 0 0.00 4 2,800 211,100 2 389 LMSH Lionmesh Prima Tbk. 310 296 -14 -4.52 17 9,700 2,827,000 2 390 LPCK Lippo Cikarang Tbk 810 825 15 1.85 149 930,500 768,751,500 1 391 LPGI Lippo General Insurance Tbk. 3,780 3,780 0 0.00 3 18,700 70,686,000 1 392 LPIN Multi Prima Sejahtera Tbk 238 246 8 3.36 7 11,800 2,763,400 2 393 LPKR Lippo Karawaci Tbk. 150 149 -1 -0.67 1,482 25,366,900 3,784,269,500 1 394 LPLI Star Pacific Tbk 76 76 0 0.00 0 0 0 2 395 LPPF Matahari Department Store Tbk. 1,385 1,380 -5 -0.36 2,187 7,491,100 10,374,445,000 1 396 LPPS Lippo Securities Tbk. 77 76 -1 -1.30 10 1,900 143,100 2 397 LRNA Eka Sari Lorena Transport Tbk. 138 150 12 8.70 4 800 111,000 2 398 LSIP PP London Sumatra Indonesia Tbk. 890 940 50 5.62 11,739 131,173,500 123,397,855,500 1 399 LTLS Lautan Luas Tbk. 440 436 -4 -0.91 14 17,200 7,541,600 1 400 LUCK Sentral Mitra Informatika Tbk. 312 306 -6 -1.92 389 2,160,600 665,605,600 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 2 101,000 5,050,000 2 403 MAIN Malindo Feedmill Tbk. 625 620 -5 -0.80 1,390 10,290,600 6,499,377,500 1 404 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 8 48,900 2,445,000 1 405 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 406 MAPA Map Aktif Adiperkasa Tbk. 2,200 2,150 -50 -2.27 721 1,548,500 3,384,052,000 2 407 MAPB MAP Boga Adiperkasa Tbk. 1,450 1,455 5 0.34 2 800 1,164,000 2 408 MAPI Mitra Adiperkasa Tbk. 700 665 -35 -5.00 8,750 75,759,700 50,923,830,000 1 409 MARI Mahaka Radio Integra Tbk. 51 50 -1 -1.96 1,375 52,532,100 2,629,956,500 2 410 MARK Mark Dynamics Indonesia Tbk. 795 780 -15 -1.89 1,035 7,670,500 6,016,471,500 1 411 MASA Multistrada Arah Sarana Tbk. 580 550 -30 -5.17 3 1,600 873,000 1 412 MAYA Bank Mayapada Internasional Tbk. 6,500 6,500 0 0.00 0 0 0 1 413 MBAP Mitrabara Adiperdana Tbk. 1,690 1,755 65 3.85 92 151,800 262,498,500 2 414 MBSS Mitrabahtera Segara Sejati Tbk. 384 396 12 3.12 469 2,552,900 1,011,924,200 1 415 MBTO Martina Berto Tbk. 79 74 -5 -6.33 50 259,100 19,208,700 1 416 MCAS M Cash Integrasi Tbk. 2,030 2,000 -30 -1.48 978 3,075,000 6,234,169,500 2 417 MCOR Bank China Construction Bank Indonesia Tbk. 149 143 -6 -4.03 1,616 42,796,400 6,214,027,200 1 418 MDIA Intermedia Capital Tbk. 50 50 0 0.00 3 300 15,000 1 419 MDKA Merdeka Copper Gold Tbk. 1,510 1,495 -15 -0.99 2,898 29,866,300 45,219,371,500 2 420 MDKI Emdeki Utama Tbk. 149 151 2 1.34 65 198,600 30,642,100 2 421 MDLN Modernland Realty Tbk. 55 55 0 0.00 0 0 0 1 422 MDRN Modern Internasional Tbk. 50 50 0 0.00 0 0 0 1 423 MEDC Medco Energi Internasional Tbk. 460 472 12 2.61 4,365 88,294,600 41,504,703,400 1 424 MEGA Bank Mega Tbk. 6,200 6,200 0 0.00 2 300 1,860,000 1 425 MERK Merck Tbk. 3,370 3,500 130 3.86 375 315,500 1,086,278,000 2 426 META Nusantara Infrastructure Tbk. 109 108 -1 -0.92 31 233,500 25,125,900 1 427 MFIN Mandala Multifinance Tbk. 985 945 -40 -4.06 36 61,100 57,083,000 2 428 MFMI Multifiling Mitra Indonesia Tbk. 520 515 -5 -0.96 21 10,300 5,354,000 2 429 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 430 MGRO Mahkota Group Tbk. 675 675 0 0.00 402 3,118,800 2,129,476,000 1 431 MICE Multi Indocitra Tbk. 302 306 4 1.32 3 600 183,200 2 432 MIDI Midi Utama Indonesia Tbk. 1,450 1,450 0 0.00 0 0 0 2 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,280 2,320 40 1.75 2,582 15,624,600 36,207,480,000 1 434 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 1 300 15,000 2 435 MIRA Mitra International Resources Tbk. 50 50 0 0.00 2 200 10,000 2 436 MITI Mitra Investindo Tbk. 51 51 0 0.00 0 0 0 2 437 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 0 0.00 2 8,100 405,000 2 438 MKPI Metropolitan Kentjana Tbk. 15,800 15,800 0 0.00 0 0 0 2 439 MLBI Multi Bintang Indonesia Tbk. 9,975 9,975 0 0.00 22 12,300 122,710,000 1 440 MLIA Mulia Industrindo Tbk 570 600 30 5.26 412 6,627,500 3,894,921,500 2 441 MLPL Multipolar Tbk. 52 52 0 0.00 69 697,600 36,150,700 1 442 MLPT Multipolar Technology Tbk. 600 605 5 0.83 129 212,100 127,907,500 1 443 MMLP Mega Manunggal Property Tbk. 180 188 8 4.44 645 12,065,800 2,279,846,400 2 444 MNCN Media Nusantara Citra Tbk. 905 905 0 0.00 8,290 127,985,300 116,698,859,000 1 445 MOLI Madusari Murni Indah Tbk. 1,000 985 -15 -1.50 4 20,000 19,600,000 2 446 MPMX Mitra Pinasthika Mustika Tbk. 490 490 0 0.00 426 2,701,600 1,333,496,800 1 447 MPOW Megapower Makmur Tbk. 55 56 1 1.82 14 78,600 4,376,500 2 448 MPPA Matahari Putra Prima Tbk. 110 113 3 2.73 155 1,026,200 114,579,600 1 449 MPRO Maha Properti Indonesia Tbk. 825 805 -20 -2.42 4 900 714,000 2 450 MRAT Mustika Ratu Tbk. 130 133 3 2.31 9 5,400 714,500 1 451 MREI Maskapai Reasuransi Indonesia Tbk. 5,025 4,700 -325 -6.47 21 3,700 17,364,000 2 452 MSIN MNC Studios International Tbk. 252 258 6 2.38 885 5,366,300 1,392,778,000 1 453 MSKY MNC Sky Vision Tbk. 1,000 1,000 0 0.00 0 0 0 1 454 MTDL Metrodata Electronics Tbk. 1,450 1,460 10 0.69 270 950,800 1,396,618,500 1 455 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 0 0 0 2 456 MTLA Metropolitan Land Tbk. 398 398 0 0.00 1 1,000 398,000 1 457 MTPS Meta Epsi Tbk. 132 139 7 5.30 11 91,000 12,643,500 2 458 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 459 MTSM Metro Realty Tbk. 204 208 4 1.96 2 200 41,800 2 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 0 0.00 4 41,600 2,080,300 2 461 MYOH Samindo Resources Tbk. 1,090 1,090 0 0.00 36 71,200 77,349,000 1 462 MYOR Mayora Indah Tbk. 2,210 2,220 10 0.45 1,221 3,234,000 7,149,047,000 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 51 -1 -1.92 4 10,100 515,100 1 466 NASA Ayana Land International Tbk. 109 102 -7 -6.42 35 45,700 4,725,800 2 467 NATO Nusantara Properti Internasional Tbk. 296 292 -4 -1.35 140 27,682,900 8,138,431,000 2 468 NELY Pelayaran Nelly Dwi Putri Tbk. 127 125 -2 -1.57 14 4,400 550,000 2 469 NFCX NFC Indonesia Tbk. 1,710 1,750 40 2.34 27 53,900 93,750,500 2 470 NICK Charnic Capital Tbk. 348 348 0 0.00 0 0 0 2 471 NIKL Pelat Timah Nusantara Tbk. 625 585 -40 -6.40 1,682 13,221,200 8,005,309,500 1 472 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 473 NIRO City Retail Developments Tbk. 140 144 4 2.86 19 10,400,100 1,497,514,300 2 474 NISP Bank OCBC NISP Tbk. 735 735 0 0.00 9 20,600 15,049,000 1 475 NOBU Bank Nationalnobu Tbk. 730 730 0 0.00 4 1,500 1,095,000 1 476 NRCA Nusa Raya Cipta Tbk. 370 364 -6 -1.62 314 1,822,900 666,091,600 1 477 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 1 100 5,000 2 478 NZIA Nusantara Almazia Tbk. 206 196 -10 -4.85 10 7,700 1,478,800 1 479 OASA Protech Mitra Perkasa Tbk. 388 388 0 0.00 0 0 0 2 480 OCAP Onix Capital Tbk. 196 193 -3 -1.53 1 100 19,300 2 481 OKAS Ancora Indonesia Resources Tbk. 80 80 0 0.00 727 6,319,300 517,218,500 2 482 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 483 OPMS Optima Prima Metal Sinergi Tbk. 129 125 -4 -3.10 1,853 23,210,900 3,090,981,500 2 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 10 1,000 50,000 1 485 PALM Provident Agro Tbk. 190 185 -5 -2.63 8 23,600 4,504,400 2 486 PAMG Bima Sakti Pertiwi Tbk. 83 82 -1 -1.20 76 550,800 45,480,700 1 487 PANI Pratama Abadi Nusa Industri Tbk. 60 63 3 5.00 15 13,000 814,700 2 488 PANR Panorama Sentrawisata Tbk. 90 90 0 0.00 161 1,434,100 128,490,700 1 489 PANS Panin Sekuritas Tbk. 870 875 5 0.57 168 422,900 369,419,500 1 490 PBID Panca Budi Idaman Tbk. 875 875 0 0.00 10 15,700 13,672,000 1 491 PBRX Pan Brothers Tbk. 248 252 4 1.61 42 221,200 54,860,200 1 492 PBSA Paramita Bangun Sarana Tbk. 690 690 0 0.00 0 0 0 1 493 PCAR Prima Cakrawala Abadi Tbk. 200 210 10 5.00 5 600 118,100 2 494 PDES Destinasi Tirta Nusantara Tbk 488 470 -18 -3.69 3 300 143,000 2 495 PEGE Panca Global Kapital Tbk. 117 116 -1 -0.85 17 6,200 683,400 2 496 PEHA Phapros Tbk. 1,155 1,135 -20 -1.73 62 91,600 105,031,500 1 497 PGAS Perusahaan Gas Negara Tbk. 1,165 1,155 -10 -0.86 5,061 97,700,600 114,047,553,500 1 498 PGJO Tourindo Guide Indonesia Tbk. 74 74 0 0.00 9 18,600 1,389,500 3 499 PGLI Pembangunan Graha Lestari Indah Tbk. 226 226 0 0.00 0 0 0 2 500 PGUN Pradiksi Gunatama Tbk. 420 394 -26 -6.19 680 2,634,700 1,063,539,000 1 501 PICO Pelangi Indah Canindo Tbk 200 194 -6 -3.00 55 171,500 33,675,200 2 502 PJAA Pembangunan Jaya Ancol Tbk. 540 540 0 0.00 78 331,200 179,773,000 1 503 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 66 114,200 5,717,200 2 504 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 505 PLIN Plaza Indonesia Realty Tbk. 2,400 2,390 -10 -0.42 9 22,600 54,144,000 1 506 PMJS Putra Mandiri Jembar Tbk. 125 125 0 0.00 7 15,700 1,925,200 2 507 PNBN Bank Pan Indonesia Tbk 840 830 -10 -1.19 1,151 12,524,300 10,372,413,500 1 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 9 133,200 6,660,000 1 509 PNIN Paninvest Tbk. 720 735 15 2.08 93 1,129,600 833,984,000 1 510 PNLF Panin Financial Tbk. 185 185 0 0.00 604 12,297,700 2,278,135,300 1 511 PNSE Pudjiadi & Sons Tbk. 840 850 10 1.19 54 7,700 7,261,500 2 512 POLA Pool Advista Finance Tbk. 53 53 0 0.00 24 38,100 2,014,500 2 513 POLI Pollux Investasi Internasional Tbk. 1,145 1,185 40 3.49 10 4,100 4,790,000 2 514 POLL Pollux Properti Indonesia Tbk. 4,750 4,710 -40 -0.84 321 92,200 427,809,000 1 515 POLU Golden Flower Tbk. 930 930 0 0.00 1 100 93,000 2 516 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 4 10,200 510,000 2 517 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 518 PORT Nusantara Pelabuhan Handal Tbk. 500 466 -34 -6.80 1 100 46,600 2 519 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 3 1,900 95,000 2 520 POWR Cikarang Listrindo Tbk. 590 580 -10 -1.69 1,126 18,753,600 10,999,649,000 2 521 PPRE PP Presisi Tbk. 195 200 5 2.56 2,203 12,058,200 2,393,602,400 1 522 PPRO PP Properti Tbk. 50 50 0 0.00 292 4,836,700 241,835,000 1 523 PRAS Prima Alloy Steel Universal Tbk. 111 111 0 0.00 1 2,000 222,000 1 524 PRDA Prodia Widyahusada Tbk. 3,100 3,070 -30 -0.97 94 101,900 315,127,000 1 525 PRIM Royal Prima Tbk. 286 298 12 4.20 17 6,400 1,856,600 2 526 PSAB J Resources Asia Pasifik Tbk. 180 182 2 1.11 534 6,914,000 1,262,430,700 2 527 PSDN Prasidha Aneka Niaga Tbk 113 110 -3 -2.65 14 29,600 3,308,800 2 528 PSGO Palma Serasih Tbk. 106 100 -6 -5.66 22 50,300 5,115,500 2 529 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 1 100 5,000 2 530 PSSI Pelita Samudera Shipping Tbk. 170 166 -4 -2.35 18 509,100 84,712,000 1 531 PTBA Bukit Asam Tbk. 2,140 2,150 10 0.47 6,714 51,534,200 110,870,662,000 1 532 PTIS Indo Straits Tbk. 179 168 -11 -6.15 6 26,100 4,409,200 1 533 PTPP PP (Persero) Tbk. 980 990 10 1.02 4,048 68,027,100 68,064,070,000 1 534 PTPW Pratama Widya Tbk. 1,400 1,490 90 6.43 889 3,905,700 5,739,759,500 2 535 PTRO Petrosea Tbk. 1,610 1,625 15 0.93 486 1,527,700 2,486,069,000 1 536 PTSN Sat Nusapersada Tbk 186 190 4 2.15 525 4,832,100 912,136,000 1 537 PTSP Pioneerindo Gourmet International Tbk. 3,250 3,500 250 7.69 2 3,500 12,250,000 2 538 PUDP Pudjiadi Prestige Tbk. 250 250 0 0.00 0 0 0 1 539 PURA Putra Rajawali Kencana Tbk. 121 122 1 0.83 20,138 49,151,500 5,962,920,600 2 540 PURE Trinitan Metals and Minerals Tbk. 113 112 -1 -0.88 237 2,623,600 294,865,000 1 541 PWON Pakuwon Jati Tbk. 414 428 14 3.38 13,283 280,330,500 118,930,646,200 1 542 PYFA Pyridam Farma Tbk 650 660 10 1.54 68 560,200 366,746,000 2 543 PZZA Sarimelati Kencana Tbk. 680 675 -5 -0.74 316 964,300 653,361,000 1 544 RAJA Rukun Raharja Tbk. 111 112 1 0.90 464 5,144,000 573,307,600 1 545 RALS Ramayana Lestari Sentosa Tbk. 575 570 -5 -0.87 1,248 11,054,000 6,309,777,000 1 546 RANC Supra Boga Lestari Tbk. 404 410 6 1.49 70 435,300 178,668,200 1 547 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 2 33,700 1,685,000 1 548 RDTX Roda Vivatex Tbk 4,950 4,950 0 0.00 0 0 0 1 549 REAL Repower Asia Indonesia Tbk. 51 50 -1 -1.96 1,061 96,701,000 4,868,696,300 2 550 RELI Reliance Sekuritas Indonesia Tbk. 292 292 0 0.00 0 0 0 1 551 RICY Ricky Putra Globalindo Tbk 94 96 2 2.13 5 1,000 93,900 1 552 RIGS Rig Tenders Indonesia Tbk. 210 228 18 8.57 18 10,600 2,463,200 2 553 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 554 RISE Jaya Sukses Makmur Sentosa Tbk. 490 476 -14 -2.86 387 608,500 291,036,200 2 555 RMBA Bentoel Internasional Investama Tbk. 226 234 8 3.54 7 16,300 3,652,200 1 556 RODA Pikko Land Development Tbk. 50 50 0 0.00 12 738,800 36,940,000 2 557 RONY Aesler Grup Internasional Tbk. 156 156 0 0.00 5 6,700 1,045,200 2 558 ROTI Nippon Indosari Corpindo Tbk. 1,250 1,230 -20 -1.60 487 936,300 1,148,327,000 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 43 293,400 56,569,500 2 561 SAME Sarana Meditama Metropolitan Tbk. 67 66 -1 -1.49 4,011 80,453,300 5,867,885,100 2 562 SAMF Saraswanti Anugerah Makmur Tbk. 388 362 -26 -6.70 77 91,900 33,738,400 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. 100 101 1 1.00 1,878 13,888,200 1,406,112,900 2 566 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,375 9,375 0 0.00 5 8,400 78,470,000 1 567 SCMA Surya Citra Media Tbk. 1,240 1,235 -5 -0.40 844 9,142,600 11,345,412,500 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 3 4,100 205,000 2 570 SDPC Millennium Pharmacon International Tbk. 111 135 24 21.62 892 6,363,700 836,016,600 1 571 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 780 775 -5 -0.64 4 1,200 926,500 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 81 785,100 1,501,392,000 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. 595 600 5 0.84 87 466,400 277,620,500 2 576 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,215 1,220 5 0.41 829 2,204,100 2,689,010,000 1 577 SILO Siloam International Hospitals Tbk. 4,990 5,075 85 1.70 46 15,300 76,879,000 1 578 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 579 SIMP Salim Ivomas Pratama Tbk. 282 296 14 4.96 3,121 39,195,800 11,768,222,800 1 580 SINI Singaraja Putra Tbk. 560 550 -10 -1.79 5 500 278,500 2 581 SIPD Sierad Produce Tbk. 1,015 1,000 -15 -1.48 3 3,000 3,000,000 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. 585 595 10 1.71 45 78,800 47,540,000 2 585 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 586 SLIS Gaya Abadi Sempurna Tbk. 5,175 5,175 0 0.00 56 308,000 1,599,647,500 2 587 SMAR Smart Tbk. 3,300 3,350 50 1.52 16 9,200 30,975,000 2 588 SMBR Semen Baturaja (Persero) Tbk. 410 382 -28 -6.83 3,891 74,145,600 29,850,413,400 1 589 SMCB Solusi Bangun Indonesia Tbk. 1,045 1,035 -10 -0.96 57 59,500 61,497,000 1 590 SMDM Suryamas Dutamakmur Tbk. 98 95 -3 -3.06 19 9,000 864,000 2 591 SMDR Samudera Indonesia Tbk. 226 230 4 1.77 106 1,310,600 300,028,200 1 592 SMGR Semen Indonesia (Persero) Tbk. 9,650 9,450 -200 -2.07 2,522 3,434,100 32,824,455,000 1 593 SMKL Satyamitra Kemas Lestari Tbk. 175 177 2 1.14 19 35,300 6,109,900 1 594 SMMA Sinarmas Multiartha Tbk. 17,350 17,800 450 2.59 42 73,300 1,301,430,000 1 595 SMMT Golden Eagle Energy Tbk. 78 82 4 5.13 59 339,500 28,132,500 2 596 SMRA Summarecon Agung Tbk. 590 600 10 1.69 5,827 124,017,700 75,091,024,000 1 597 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 598 SMSM Selamat Sempurna Tbk. 1,135 1,185 50 4.41 2,227 6,294,100 7,345,381,500 1 599 SOCI Soechi Lines Tbk. 127 127 0 0.00 378 4,732,700 606,460,800 1 600 SOFA Boston Furniture Industries Tbk. 84 81 -3 -3.57 1,929 3,305,300 270,190,600 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. 344 346 2 0.58 12 8,400 2,911,200 2 603 SOTS Satria Mega Kencana Tbk. 202 204 2 0.99 5 8,200 1,722,400 2 604 SPMA Suparma Tbk. 260 264 4 1.54 2 1,100 288,400 1 605 SPTO Surya Pertiwi Tbk. 494 492 -2 -0.40 24 62,200 30,627,000 2 606 SQMI Wilton Makmur Indonesia Tbk. 185 188 3 1.62 155 1,359,800 255,428,500 2 607 SRAJ Sejahteraraya Anugrahjaya Tbk. 127 128 1 0.79 25 37,200 4,774,500 1 608 SRIL Sri Rejeki Isman Tbk. 193 202 9 4.66 4,657 97,369,900 19,452,184,300 1 609 SRSN Indo Acidatama Tbk 60 60 0 0.00 175 3,266,900 192,470,700 1 610 SRTG Saratoga Investama Sedaya Tbk. 2,730 2,730 0 0.00 24 17,100 46,738,000 2 611 SSIA Surya Semesta Internusa Tbk. 366 364 -2 -0.55 2,751 50,369,000 18,709,983,000 1 612 SSMS Sawit Sumbermas Sarana Tbk. 800 825 25 3.12 440 2,634,700 2,177,067,500 1 613 SSTM Sunson Textile Manufacture Tbk 675 675 0 0.00 0 0 0 2 614 STAR Buana Artha Anugerah Tbk. 129 129 0 0.00 7 20,200 2,606,100 1 615 STTP Siantar Top Tbk. 8,500 8,600 100 1.18 8 2,700 22,567,500 2 616 SUGI Sugih Energy Tbk. 50 50 0 0.00 0 0 0 2 617 SULI SLJ Global Tbk. 50 50 0 0.00 0 0 0 1 618 SUPR Solusi Tunas Pratama Tbk. 4,850 4,650 -200 -4.12 1 100 465,000 2 619 SURE Super Energy Tbk. 2,930 2,930 0 0.00 0 0 0 2 620 SWAT Sriwahana Adityakarta Tbk. 97 94 -3 -3.09 410 1,337,400 129,699,000 2 621 TALF Tunas Alfin Tbk. 214 210 -4 -1.87 17 24,200 5,244,600 2 622 TAMA Lancartama Sejati Tbk. 157 156 -1 -0.64 12 61,500 9,228,800 2 623 TAMU Pelayaran Tamarin Samudra Tbk. 59 59 0 0.00 164 2,306,300 134,006,800 2 624 TARA Sitara Propertindo Tbk. 173 161 -12 -6.94 26 121,400 19,552,000 1 625 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 0 0 0 1 626 TBIG Tower Bersama Infrastructure Tbk. 1,125 1,125 0 0.00 2,097 39,033,500 44,337,933,500 1 627 TBLA Tunas Baru Lampung Tbk. 650 665 15 2.31 1,545 11,137,900 7,423,584,000 1 628 TBMS Tembaga Mulia Semanan Tbk. 655 660 5 0.76 12 30,200 19,906,500 2 629 TCID Mandom Indonesia Tbk. 7,325 7,475 150 2.05 3 300 2,212,500 1 630 TCPI Transcoal Pacific Tbk. 3,240 3,400 160 4.94 7,544 13,650,900 42,853,277,000 2 631 TDPM Tridomain Performance Materials Tbk. 92 92 0 0.00 275 2,247,000 206,880,600 1 632 TEBE Dana Brata Luhur Tbk. 1,405 1,400 -5 -0.36 2 200 280,000 2 633 TECH Indosterling Technomedia Tbk. 137 134 -3 -2.19 222 901,700 120,626,400 2 634 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 635 TFAS Telefast Indonesia Tbk. 172 167 -5 -2.91 37 68,700 11,291,800 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 0 0 0 2 638 TGRA Terregra Asia Energy Tbk. 68 69 1 1.47 227 2,706,200 184,158,300 1 639 TIFA Tifa Finance Tbk. 280 288 8 2.86 69 381,300 108,878,800 2 640 TINS Timah Tbk. 645 645 0 0.00 1,410 19,908,900 12,858,652,000 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 2 1,400 72,600 1 643 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,700 7,000 300 4.48 7,520 19,979,000 138,855,217,500 1 644 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,080 3,090 10 0.32 10,843 102,304,100 317,134,215,000 1 645 TMAS Temas Tbk. 107 104 -3 -2.80 178 1,442,400 148,437,400 1 646 TMPO Tempo Intimedia Tbk. 136 135 -1 -0.74 2 200 26,600 2 647 TNCA Trimuda Nuansa Citra Tbk. 149 156 7 4.70 31 302,400 46,415,500 2 648 TOBA Toba Bara Sejahtra Tbk. 348 348 0 0.00 18 40,800 14,197,800 1 649 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 6 5,600 280,000 1 650 TOTL Total Bangun Persada Tbk. 370 364 -6 -1.62 1,987 14,207,600 5,207,356,000 1 651 TOTO Surya Toto Indonesia Tbk. 222 226 4 1.80 13 8,100 1,810,000 2 652 TOWR Sarana Menara Nusantara Tbk. 1,065 1,055 -10 -0.94 15,709 141,687,300 150,645,752,500 1 653 TPIA Chandra Asri Petrochemical Tbk. 6,875 7,025 150 2.18 2,051 5,050,000 35,535,942,500 2 654 TPMA Trans Power Marine Tbk. 330 338 8 2.42 27 17,900 6,169,800 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. 123 122 -1 -0.81 21 12,700 1,551,700 1 658 TRIN Perintis Triniti Properti Tbk. 268 268 0 0.00 577 14,406,300 3,873,215,400 2 659 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 660 TRIS Trisula International Tbk. 222 210 -12 -5.41 11 7,200 1,511,800 2 661 TRST Trias Sentosa Tbk. 382 382 0 0.00 0 0 0 1 662 TRUK Guna Timur Raya Tbk. 122 122 0 0.00 65 531,000 64,856,700 2 663 TRUS Trust Finance Indonesia Tbk 334 334 0 0.00 0 0 0 2 664 TSPC Tempo Scan Pacific Tbk. 1,400 1,400 0 0.00 133 118,200 164,521,000 1 665 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,650 2,650 0 0.00 3 300 795,000 2 666 TURI Tunas Ridean Tbk. 1,390 1,385 -5 -0.36 18 378,100 524,318,500 1 667 UANG Pakuan Tbk. 685 640 -45 -6.57 1,318 3,636,400 2,623,156,000 2 668 UCID Uni-Charm Indonesia Tbk. 1,505 1,505 0 0.00 365 532,900 792,583,000 1 669 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,605 1,595 -10 -0.62 640 27,697,600 44,318,841,500 1 670 UNIC Unggul Indah Cahaya Tbk. 3,700 3,750 50 1.35 4 400 1,497,000 1 671 UNIT Nusantara Inti Corpora Tbk 155 147 -8 -5.16 3 900 132,200 2 672 UNSP Bakrie Sumatera Plantations Tbk. 60 60 0 0.00 24 133,600 8,027,100 1 673 UNTR United Tractors Tbk. 18,325 18,250 -75 -0.41 3,106 4,518,100 83,177,100,000 1 674 UNVR Unilever Indonesia Tbk. 8,075 8,050 -25 -0.31 4,453 10,766,900 87,135,295,000 1 675 URBN Urban Jakarta Propertindo Tbk. 1,545 1,545 0 0.00 22 159,200 245,919,500 2 676 VICO Victoria Investama Tbk. 73 78 5 6.85 19 11,300 888,700 1 677 VINS Victoria Insurance Tbk. 114 107 -7 -6.14 79 237,600 25,423,200 2 678 VIVA Visi Media Asia Tbk. 50 50 0 0.00 3 75,000 3,750,000 1 679 VOKS Voksel Electric Tbk. 204 200 -4 -1.96 19 58,400 11,732,400 1 680 VRNA Verena Multi Finance Tbk. 105 99 -6 -5.71 6 25,600 2,536,200 2 681 WAPO Wahana Pronatural Tbk. 65 65 0 0.00 0 0 0 2 682 WEGE Wijaya Karya Bangunan Gedung Tbk. 204 206 2 0.98 1,436 34,909,100 7,210,291,200 1 683 WEHA WEHA Transportasi Indonesia Tbk. 81 81 0 0.00 29 76,600 6,232,200 1 684 WICO Wicaksana Overseas International Tbk. 580 580 0 0.00 0 0 0 2 685 WIIM Wismilak Inti Makmur Tbk. 193 192 -1 -0.52 383 3,435,300 666,042,000 1 686 WIKA Wijaya Karya (Persero) Tbk. 1,255 1,260 5 0.40 3,888 36,662,200 46,857,208,500 1 687 WINS Wintermar Offshore Marine Tbk. 91 92 1 1.10 5 45,100 4,124,100 1 688 WOMF Wahana Ottomitra Multiartha Tbk. 204 200 -4 -1.96 47 96,000 19,352,800 1 689 WOOD Integra Indocabinet Tbk. 420 416 -4 -0.95 5,340 70,040,400 30,002,555,000 1 690 WOWS Ginting Jaya Energi Tbk. 67 63 -4 -5.97 2,818 44,146,100 3,055,166,200 2 691 WSBP Waskita Beton Precast Tbk. 202 204 2 0.99 4,542 239,250,500 49,446,305,200 1 692 WSKT Waskita Karya (Persero) Tbk. 715 720 5 0.70 3,545 65,240,100 47,211,491,000 1 693 WTON Wijaya Karya Beton Tbk. 298 300 2 0.67 1,415 20,334,900 6,127,367,800 1 694 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 5 4,500 225,000 2 695 YPAS Yanaprima Hastapersada Tbk 474 470 -4 -0.84 3 300 141,800 2 696 YULE Yulie Sekuritas Indonesia Tbk. 185 188 3 1.62 6 2,900 539,500 2 697 ZBRA Zebra Nusantara Tbk 51 52 1 1.96 14 14,300 729,600 2 698 ZINC Kapuas Prima Coal Tbk. 142 140 -2 -1.41 1,461 99,030,300 14,006,203,400 2 699 ZONE Mega Perintis Tbk. 416 418 2 0.48 31 104,800 43,722,400 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------