STOCK QUOTATION ------------------- DATE : Thursday, 16 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. 8,850 8,975 125 1.41 2,484 3,569,300 32,183,892,500 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 25 118,800 5,940,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,400 6,600 200 3.12 2 2,000 13,200,000 2 4 ABMM ABM Investama Tbk. 1,310 1,220 -90 -6.87 25 16,100 19,882,000 1 5 ACES Ace Hardware Indonesia Tbk. 1,680 1,650 -30 -1.79 2,591 10,489,400 17,237,283,000 1 6 ACST Acset Indonusa Tbk. 264 266 2 0.76 36 113,000 30,098,400 1 7 ADES Akasha Wira International Tbk. 860 860 0 0.00 27 24,400 21,058,500 2 8 ADHI Adhi Karya (Persero) Tbk. 640 645 5 0.78 1,853 15,812,300 10,236,234,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,525 7,650 125 1.66 272 136,200 1,041,717,500 1 10 ADMG Polychem Indonesia Tbk 105 104 -1 -0.95 45 369,300 38,314,300 1 11 ADRO Adaro Energy Tbk. 1,130 1,110 -20 -1.77 6,837 62,091,100 69,594,768,000 1 12 AGAR Asia Sejahtera Mina Tbk. 498 505 7 1.41 6 5,500 2,700,500 2 13 AGII Aneka Gas Industri Tbk. 575 575 0 0.00 78 418,500 239,319,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 224 222 -2 -0.89 3,164 57,949,200 13,045,550,200 1 15 AGRS Bank IBK Indonesia Tbk. 104 104 0 0.00 13 55,600 5,827,200 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 50 50 0 0.00 5 5,800 290,000 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 1 100 5,000 2 20 AKPI Argha Karya Prima Industry Tbk. 370 346 -24 -6.49 5 12,500 4,377,600 2 21 AKRA AKR Corporindo Tbk. 2,480 2,480 0 0.00 1,195 11,472,700 28,518,974,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 286 268 -18 -6.29 26 14,200 3,969,000 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. 218 218 0 0.00 6 1,900 403,200 2 26 ALTO Tri Banyan Tirta Tbk. 348 348 0 0.00 1 1,000 348,000 1 27 AMAG Asuransi Multi Artha Guna Tbk. 272 276 4 1.47 5 21,600 5,856,000 2 28 AMAN Makmur Berkah Amanda Tbk. 195 195 0 0.00 10 269,400 52,533,000 1 29 AMAR Bank Amar Indonesia Tbk. 390 376 -14 -3.59 82 139,700 53,724,600 2 30 AMFG Asahimas Flat Glass Tbk. 2,900 2,730 -170 -5.86 27 98,600 269,964,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 254 270 16 6.30 23 17,500 4,562,000 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,160 2,150 -10 -0.46 2 500 1,048,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 760 750 -10 -1.32 347 1,113,300 835,554,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 54 1,973,000 98,650,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 570 565 -5 -0.88 9 13,900 7,917,500 1 36 ANTM Aneka Tambang Tbk. 655 650 -5 -0.76 2,506 19,244,200 12,609,527,500 1 37 APEX Apexindo Pratama Duta Tbk. 180 184 4 2.22 25 92,900 16,913,600 2 38 APIC Pacific Strategic Financial Tbk. 845 865 20 2.37 2,311 11,095,700 9,495,534,500 2 39 APII Arita Prima Indonesia Tbk. 246 272 26 10.57 52 127,400 34,434,600 2 40 APLI Asiaplast Industries Tbk. 124 122 -2 -1.61 10 21,300 2,473,000 1 41 APLN Agung Podomoro Land Tbk. 123 119 -4 -3.25 2,668 60,178,500 7,202,866,200 1 42 ARGO Argo Pantes Tbk 1,195 1,195 0 0.00 1 100 119,500 2 43 ARII Atlas Resources Tbk. 520 520 0 0.00 2 10,100 5,252,500 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. 400 420 20 5.00 287 3,727,300 1,550,281,600 1 47 ARTA Arthavest Tbk 368 344 -24 -6.52 4 600 213,200 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 0 0 0 1 49 ARTO Bank Jago Tbk. 2,860 2,840 -20 -0.70 79 35,800 102,217,000 2 50 ASBI Asuransi Bintang Tbk. 270 270 0 0.00 0 0 0 2 51 ASDM Asuransi Dayin Mitra Tbk. 930 930 0 0.00 2 300 279,000 1 52 ASGR Astra Graphia Tbk. 660 665 5 0.76 89 303,700 202,025,500 1 53 ASII Astra International Tbk. 5,150 5,250 100 1.94 9,655 72,113,500 381,489,607,500 1 54 ASJT Asuransi Jasa Tania Tbk. 125 124 -1 -0.80 14 117,200 14,629,000 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,170 1,150 -20 -1.71 33 32,100 37,403,000 1 56 ASPI Andalan Sakti Primaindo Tbk. 304 288 -16 -5.26 654 6,296,700 1,890,504,200 2 57 ASRI Alam Sutera Realty Tbk. 138 134 -4 -2.90 3,439 132,395,700 17,906,533,800 1 58 ASRM Asuransi Ramayana Tbk. 2,000 2,020 20 1.00 6 2,900 5,832,000 2 59 ASSA Adi Sarana Armada Tbk. 470 500 30 6.38 1,046 15,187,000 7,371,430,000 1 60 ATIC Anabatic Technologies Tbk. 690 660 -30 -4.35 4 1,000 660,000 1 61 AUTO Astra Otoparts Tbk. 925 935 10 1.08 432 1,849,600 1,727,579,000 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 12 8,600 430,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 7 7,700 385,000 2 64 BACA Bank Capital Indonesia Tbk. 372 368 -4 -1.08 22 39,600 14,544,400 2 65 BAJA Saranacentral Bajatama Tbk. 59 59 0 0.00 42 225,000 13,367,600 2 66 BALI Bali Towerindo Sentra Tbk. 890 890 0 0.00 0 0 0 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 1 100 5,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 6 3,300 165,000 2 69 BATA Sepatu Bata Tbk. 550 550 0 0.00 4 400 220,000 1 70 BAYU Bayu Buana Tbk 1,095 1,055 -40 -3.65 3 900 925,000 2 71 BBCA Bank Central Asia Tbk. 30,750 30,900 150 0.49 5,053 13,304,100 411,292,192,500 1 72 BBHI Bank Harda Internasional Tbk. 130 125 -5 -3.85 54 180,100 22,661,900 2 73 BBKP Bank Bukopin Tbk. 182 181 -1 -0.55 706 12,236,300 2,219,334,200 1 74 BBLD Buana Finance Tbk. 388 386 -2 -0.52 10 2,700 1,035,400 2 75 BBMD Bank Mestika Dharma Tbk. 1,440 1,360 -80 -5.56 11 2,800 3,847,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,710 4,700 -10 -0.21 8,587 43,047,100 202,473,217,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,130 3,140 10 0.32 11,912 117,097,200 367,767,656,000 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. 146 140 -6 -4.11 1,247 9,922,000 1,447,422,200 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,320 1,315 -5 -0.38 3,470 39,745,200 52,516,712,000 1 81 BBYB Bank Yudha Bhakti Tbk. 302 300 -2 -0.66 23 108,200 32,731,400 1 82 BCAP MNC Kapital Indonesia Tbk. 152 157 5 3.29 4,173 18,105,600 2,840,762,400 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 5 4,200 210,000 2 85 BDMN Bank Danamon Indonesia Tbk. 2,830 2,800 -30 -1.06 671 1,262,900 3,535,847,000 1 86 BEEF Estika Tata Tiara Tbk. 228 218 -10 -4.39 745 6,076,500 1,338,865,800 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 13 18,700 935,000 2 88 BELL Trisula Textile Industries Tbk. 705 715 10 1.42 229 688,600 486,145,000 2 89 BESS Batulicin Nusantara Maritim Tbk. 248 232 -16 -6.45 64 248,100 57,800,200 2 90 BEST Bekasi Fajar Industrial Estate Tbk. 133 124 -9 -6.77 5,223 196,386,000 24,883,549,000 1 91 BFIN BFI Finance Indonesia Tbk. 272 276 4 1.47 286 3,409,900 934,135,000 1 92 BGTG Bank Ganesha Tbk. 53 52 -1 -1.89 67 579,100 30,480,200 2 93 BHAT Bhakti Multi Artha Tbk. 442 434 -8 -1.81 2,459 133,924,400 59,361,190,800 2 94 BHIT MNC Investama Tbk. 50 50 0 0.00 14 135,200 6,760,000 1 95 BIKA Binakarya Jaya Abadi Tbk. 188 176 -12 -6.38 15 3,900 697,700 2 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 97 BINA Bank Ina Perdana Tbk. 900 880 -20 -2.22 15 6,500 5,768,500 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 3 1,600 80,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. 59 57 -2 -3.39 33 313,100 17,263,000 2 100 BIRD Blue Bird Tbk. 1,000 990 -10 -1.00 374 1,263,200 1,252,616,000 1 101 BISI BISI International Tbk. 810 815 5 0.62 47 110,000 88,830,000 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 910 925 15 1.65 2,049 13,940,300 12,917,744,500 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 540 545 5 0.93 1,217 10,210,300 5,546,432,000 1 104 BKDP Bukit Darmo Property Tbk 52 50 -2 -3.85 18 65,000 3,250,900 2 105 BKSL Sentul City Tbk. 50 50 0 0.00 15 163,700 8,185,000 1 106 BKSW Bank QNB Indonesia Tbk. 72 72 0 0.00 2 200 14,600 2 107 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 2 200 10,000 1 108 BLTZ Graha Layar Prima Tbk. 3,100 3,600 500 16.13 2 900 2,960,000 2 109 BLUE Berkah Prima Perkasa Tbk. 500 505 5 1.00 90 105,800 53,064,600 2 110 BMAS Bank Maspion Indonesia Tbk. 292 288 -4 -1.37 27 22,100 6,722,000 2 111 BMRI Bank Mandiri (Persero) Tbk. 5,275 5,275 0 0.00 3,751 21,929,700 115,824,555,000 1 112 BMSR Bintang Mitra Semestaraya Tbk 57 55 -2 -3.51 8 60,500 3,327,500 1 113 BMTR Global Mediacom Tbk. 204 206 2 0.98 1,814 54,686,200 11,299,713,400 1 114 BNBA Bank Bumi Arta Tbk. 292 292 0 0.00 28 163,600 47,661,000 1 115 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 7 1,100 55,000 2 116 BNGA Bank CIMB Niaga Tbk. 790 785 -5 -0.63 1,089 7,805,700 6,158,881,000 1 117 BNII Bank Maybank Indonesia Tbk. 162 163 1 0.62 34 152,600 24,838,500 1 118 BNLI Bank Permata Tbk. 1,280 1,280 0 0.00 183 4,161,200 5,327,312,000 1 119 BOGA Bintang Oto Global Tbk. 1,345 1,365 20 1.49 2,810 67,050,000 90,689,070,500 2 120 BOLA Bali Bintang Sejahtera Tbk. 165 162 -3 -1.82 16 8,000 1,300,400 2 121 BOLT Garuda Metalindo Tbk. 930 930 0 0.00 0 0 0 2 122 BOSS Borneo Olah Sarana Sukses Tbk. 80 81 1 1.25 157 1,946,800 156,023,600 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. 72 77 5 6.94 14 23,700 1,742,800 1 126 BRAM Indo Kordsa Tbk. 5,325 5,325 0 0.00 0 0 0 1 127 BRIS Bank BRIsyariah Tbk. 490 492 2 0.41 10,861 178,317,900 88,210,154,000 1 128 BRMS Bumi Resources Minerals Tbk. 50 50 0 0.00 15 39,300 1,965,000 2 129 BRNA Berlina Tbk. 1,075 1,000 -75 -6.98 3 4,700 4,710,000 2 130 BRPT Barito Pacific Tbk. 1,250 1,250 0 0.00 4,086 50,708,800 63,815,252,000 1 131 BSDE Bumi Serpong Damai Tbk. 750 750 0 0.00 2,176 42,310,900 31,766,771,500 1 132 BSIM Bank Sinarmas Tbk. 515 515 0 0.00 6 1,100 562,000 1 133 BSSR Baramulti Suksessarana Tbk. 1,330 1,335 5 0.38 15 7,000 9,345,500 2 134 BSWD Bank Of India Indonesia Tbk. 1,750 1,750 0 0.00 0 0 0 2 135 BTEK Bumi Teknokultura Unggul Tbk 50 50 0 0.00 1 100 5,000 2 136 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. 188 188 0 0.00 48 313,200 58,605,900 2 138 BTPN Bank BTPN Tbk. 2,170 2,180 10 0.46 69 89,100 193,803,000 1 139 BTPS Bank BTPN Syariah Tbk. 3,220 3,190 -30 -0.93 2,994 6,901,600 22,101,476,000 1 140 BUDI Budi Starch & Sweetener Tbk. 86 88 2 2.33 131 2,146,600 189,162,200 1 141 BUKK Bukaka Teknik Utama Tbk. 705 710 5 0.71 14 18,500 13,300,500 2 142 BULL Buana Lintas Lautan Tbk. 324 320 -4 -1.23 6,503 172,267,600 56,246,129,000 1 143 BUMI Bumi Resources Tbk. 50 50 0 0.00 96 387,500 19,375,000 2 144 BUVA Bukit Uluwatu Villa Tbk. 57 54 -3 -5.26 13 50,200 2,739,800 2 145 BVIC Bank Victoria International Tbk. 70 68 -2 -2.86 77 593,100 40,255,400 1 146 BWPT Eagle High Plantations Tbk. 101 100 -1 -0.99 5,211 146,890,400 14,999,697,200 1 147 BYAN Bayan Resources Tbk. 11,825 11,800 -25 -0.21 26 8,700 103,207,500 1 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 0 0.00 20 173,000 8,650,000 2 149 CAMP Campina Ice Cream Industry Tbk. 206 206 0 0.00 67 226,500 46,378,600 1 150 CANI Capitol Nusantara Indonesia Tbk. 133 126 -7 -5.26 16 23,400 3,058,600 2 151 CARE Metro Healthcare Indonesia Tbk. 324 332 8 2.47 1,058 8,191,900 2,680,605,400 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 13 6,258,600 312,930,000 1 153 CASA Capital Financial Indonesia Tbk. 374 374 0 0.00 23 735,200 274,877,600 2 154 CASH Cashlez Worldwide Indonesia Tbk. 520 535 15 2.88 961 6,850,900 3,572,535,500 3 155 CASS Cardig Aero Services Tbk. 190 189 -1 -0.53 296 2,979,900 558,761,200 2 156 CBMF Cahaya Bintang Medan Tbk. 186 195 9 4.84 410 5,282,900 1,009,038,100 2 157 CCSI Communication Cable Systems Indonesia Tbk. 246 248 2 0.81 71 293,600 72,196,600 2 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,980 1,990 10 0.51 40 34,800 69,336,500 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. 93 95 2 2.15 180 5,534,100 525,398,400 2 160 CFIN Clipan Finance Indonesia Tbk. 197 194 -3 -1.52 79 2,996,100 579,538,600 1 161 CINT Chitose Internasional Tbk. 248 246 -2 -0.81 16 21,300 5,234,400 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 1 500 25,500 1 164 CKRA Cakra Mineral Tbk. 76 76 0 0.00 0 0 0 2 165 CLAY Citra Putra Realty Tbk. 1,960 1,960 0 0.00 0 0 0 2 166 CLEO Sariguna Primatirta Tbk. 464 464 0 0.00 562 7,249,200 3,364,197,800 1 167 CLPI Colorpak Indonesia Tbk. 715 720 5 0.70 8 1,600 1,152,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,300 1,305 5 0.38 17 55,000 71,549,500 1 169 CMPP AirAsia Indonesia Tbk. 184 184 0 0.00 0 0 0 2 170 CNKO Exploitasi Energi Indonesia Tbk. 50 50 0 0.00 1 100 5,000 1 171 CNTB Saham Seri B ( Centex Tbk ) 250 250 0 0.00 0 0 0 2 172 CNTX Century Textile Industry Tbk. 262 262 0 0.00 0 0 0 2 173 COCO Wahana Interfood Nusantara Tbk. 810 830 20 2.47 38 143,200 112,056,500 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,175 6,175 0 0.00 2,442 7,583,800 46,784,087,500 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 2 2,000 100,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 2 200 10,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 336 336 0 0.00 0 0 0 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 67 63 -4 -5.97 122 2,563,800 161,616,200 2 180 CSMI Cipta Selera Murni Tbk. 216 216 0 0.00 29 78,300 16,555,600 2 181 CSRA Cisadane Sawit Raya Tbk. 232 242 10 4.31 298 1,625,400 389,624,400 2 182 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 665 655 -10 -1.50 2,721 35,257,900 23,404,209,000 1 184 CTTH Citatah Tbk. 50 50 0 0.00 2 6,200 310,000 2 185 DADA Diamond Citra Propertindo Tbk. 106 99 -7 -6.60 2,361 78,208,300 7,953,180,700 2 186 DART Duta Anggada Realty Tbk. 258 240 -18 -6.98 8 7,200 1,734,000 1 187 DAYA Duta Intidaya Tbk. 655 655 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. 92 91 -1 -1.09 178 2,139,300 192,733,700 2 189 DEFI Danasupra Erapacific Tbk. 1,800 1,795 -5 -0.28 15 12,500 22,405,000 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 0 0 0 1 191 DFAM Dafam Property Indonesia Tbk. 350 350 0 0.00 0 0 0 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 1 100 5,000 1 193 DIGI Arkadia Digital Media Tbk. 1,705 1,710 5 0.29 1 500 855,000 2 194 DILD Intiland Development Tbk. 181 180 -1 -0.55 238 2,409,700 433,895,500 1 195 DIVA Distribusi Voucher Nusantara Tbk. 1,780 1,780 0 0.00 62 108,000 191,815,000 2 196 DKFT Central Omega Resources Tbk. 113 114 1 0.88 209 3,057,300 346,364,800 2 197 DLTA Delta Djakarta Tbk. 4,830 4,840 10 0.21 34 9,700 47,128,000 1 198 DMAS Puradelta Lestari Tbk. 195 194 -1 -0.51 4,441 159,937,400 30,985,067,500 1 199 DMMX Digital Mediatama Maxima Tbk. 193 190 -3 -1.55 508 3,862,700 734,363,000 2 200 DMND Diamond Food Indonesia Tbk. 960 960 0 0.00 12 13,000 12,317,500 1 201 DNAR Bank Oke Indonesia Tbk. 250 250 0 0.00 3 10,000 2,500,000 1 202 DNET Indoritel Makmur Internasional Tbk. 3,290 3,200 -90 -2.74 31 105,500 337,708,000 2 203 DOID Delta Dunia Makmur Tbk. 212 216 4 1.89 1,991 45,899,800 9,895,449,200 1 204 DPNS Duta Pertiwi Nusantara Tbk. 280 278 -2 -0.71 2 300 85,600 1 205 DPUM Dua Putra Utama Makmur Tbk. 68 78 10 14.71 16 150,700 10,262,100 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 68 69 1 1.47 88 425,100 29,174,700 1 207 DSNG Dharma Satya Nusantara Tbk. 348 350 2 0.57 708 5,525,800 1,964,249,400 1 208 DSSA Dian Swastatika Sentosa Tbk 21,250 21,250 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. 448 450 2 0.45 1,487 4,849,700 2,225,288,600 1 210 DUTI Duta Pertiwi Tbk 5,550 6,075 525 9.46 481 337,900 2,028,667,500 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,210 2,220 10 0.45 28 9,900 21,885,000 1 212 DWGL Dwi Guna Laksana Tbk. 256 252 -4 -1.56 7 4,500 1,090,400 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 14 37,600 1,885,000 1 214 EAST Eastparc Hotel Tbk. 63 60 -3 -4.76 380 5,107,900 306,657,400 2 215 ECII Electronic City Indonesia Tbk. 700 700 0 0.00 4 10,200 7,135,500 2 216 EKAD Ekadharma International Tbk. 1,170 1,165 -5 -0.43 240 229,900 267,187,000 1 217 ELSA Elnusa Tbk. 244 244 0 0.00 3,674 111,443,700 27,287,802,200 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 3 1,200 60,000 1 219 EMDE Megapolitan Developments Tbk. 202 202 0 0.00 3 600 119,900 2 220 EMTK Elang Mahkota Teknologi Tbk. 4,590 4,590 0 0.00 1 100 459,000 1 221 ENRG Energi Mega Persada Tbk. 51 50 -1 -1.96 161 6,326,600 320,180,000 2 222 ENVY Envy Technologies Indonesia Tbk. 130 121 -9 -6.92 6,685 179,851,400 22,324,352,500 2 223 EPAC Megalestari Epack Sentosaraya Tbk. 296 282 -14 -4.73 1,102 9,063,200 2,670,656,200 2 224 EPMT Enseval Putera Megatrading Tbk. 1,850 1,825 -25 -1.35 22 11,800 21,846,500 2 225 ERAA Erajaya Swasembada Tbk. 1,335 1,375 40 3.00 7,341 47,616,000 65,794,861,000 1 226 ERTX Eratex Djaja Tbk. 111 105 -6 -5.41 16 36,800 4,145,600 2 227 ESIP Sinergi Inti Plastindo Tbk. 198 195 -3 -1.52 2,634 17,079,100 3,529,719,100 2 228 ESSA Surya Esa Perkasa Tbk. 158 156 -2 -1.27 146 1,127,600 176,704,900 1 229 ESTA Esta Multi Usaha Tbk. 102 103 1 0.98 817 1,067,000 112,347,300 2 230 ESTI Ever Shine Tex Tbk. 59 55 -4 -6.78 52 343,400 18,952,300 1 231 ETWA Eterindo Wahanatama Tbk 78 79 1 1.28 14 117,600 8,997,300 1 232 EXCL XL Axiata Tbk. 2,930 2,870 -60 -2.05 3,065 6,349,200 18,329,873,000 1 233 FAST Fast Food Indonesia Tbk. 920 920 0 0.00 29 20,100 18,457,500 2 234 FASW Fajar Surya Wisesa Tbk. 7,300 7,300 0 0.00 0 0 0 1 235 FILM MD Pictures Tbk. 174 174 0 0.00 119 240,400 41,830,600 1 236 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 237 FIRE Alfa Energi Investama Tbk. 109 106 -3 -2.75 199 2,332,500 249,657,900 2 238 FISH FKS Multi Agro Tbk. 2,950 2,950 0 0.00 3 3,400 10,030,000 2 239 FITT Hotel Fitra International Tbk. 70 67 -3 -4.29 17 46,900 3,174,100 2 240 FMII Fortune Mate Indonesia Tbk 800 800 0 0.00 0 0 0 2 241 FOOD Sentra Food Indonesia Tbk. 120 121 1 0.83 576 10,011,100 1,245,197,500 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 2 3,500 175,000 1 244 FPNI Lotte Chemical Titan Tbk. 91 92 1 1.10 17 126,000 11,593,400 2 245 FREN Smartfren Telecom Tbk. 97 97 0 0.00 725 15,805,400 1,535,792,400 1 246 FUJI Fuji Finance Indonesia Tbk. 108 104 -4 -3.70 13 158,400 16,311,900 2 247 GAMA Gading Development Tbk. 50 50 0 0.00 0 0 0 1 248 GDST Gunawan Dianjaya Steel Tbk. 60 59 -1 -1.67 67 724,900 42,986,600 2 249 GDYR Goodyear Indonesia Tbk. 1,375 1,375 0 0.00 1 4,400 6,050,000 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 50,025 3,050 6.49 7,414 3,819,900 187,489,372,500 1 253 GGRP Gunung Raja Paksi Tbk. 264 264 0 0.00 14 28,100 7,417,600 2 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,615 1,615 0 0.00 3 1,200 1,839,000 1 255 GIAA Garuda Indonesia (Persero) Tbk. 258 264 6 2.33 10,844 203,813,000 55,471,793,400 1 256 GJTL Gajah Tunggal Tbk. 410 404 -6 -1.46 340 3,691,400 1,501,682,600 1 257 GLOB Global Teleshop Tbk. 148 148 0 0.00 3 2,300 340,400 2 258 GLVA Galva Technologies Tbk. 312 320 8 2.56 33 123,500 38,390,600 2 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 85 86 1 1.18 2,447 60,260,700 5,349,003,700 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. 199 189 -10 -5.03 31 37,300 6,965,700 2 262 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 263 GOOD Garudafood Putra Putri Jaya Tbk. 1,290 1,290 0 0.00 84 129,200 166,586,500 1 264 GPRA Perdana Gapuraprima Tbk. 50 50 0 0.00 38 4,207,300 210,562,100 1 265 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 266 GSMF Equity Development Investment Tbk. 109 102 -7 -6.42 4 700 72,100 2 267 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 268 GWSA Greenwood Sejahtera Tbk. 99 95 -4 -4.04 19 229,600 22,771,100 1 269 GZCO Gozco Plantations Tbk. 50 50 0 0.00 1 100 5,000 1 270 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 0 0 0 2 271 HDFA Radana Bhaskara Finance Tbk. 159 187 28 17.61 5 4,700 709,100 1 272 HDIT Hensel Davest Indonesia Tbk. 456 456 0 0.00 5 100,200 45,695,200 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 90 742,100 2,220,602,000 1 275 HELI Jaya Trishindo Tbk. 224 214 -10 -4.46 25 122,900 26,003,200 2 276 HERO Hero Supermarket Tbk. 870 870 0 0.00 16 3,100 2,697,000 1 277 HEXA Hexindo Adiperkasa Tbk. 3,600 3,560 -40 -1.11 83 129,700 462,675,000 1 278 HITS Humpuss Intermoda Transportasi Tbk. 610 610 0 0.00 1 500 305,000 1 279 HKMU HK Metals Utama Tbk. 83 81 -2 -2.41 736 21,004,300 1,709,212,900 1 280 HMSP H.M. Sampoerna Tbk. 1,705 1,850 145 8.50 22,306 207,991,200 373,387,333,500 1 281 HOKI Buyung Poetra Sembada Tbk. 655 660 5 0.76 422 8,544,600 5,602,143,500 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 9 3,500 175,000 1 284 HRME Menteng Heritage Realty Tbk. 76 72 -4 -5.26 1,926 84,874,100 6,214,249,100 2 285 HRTA Hartadinata Abadi Tbk. 228 230 2 0.88 88 527,700 120,442,600 1 286 HRUM Harum Energy Tbk. 1,205 1,185 -20 -1.66 515 1,457,200 1,719,634,500 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 4 9,000 2,660,000 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 9,575 125 1.32 4,867 12,667,900 121,258,677,500 1 291 ICON Island Concepts Indonesia Tbk. 57 57 0 0.00 0 0 0 2 292 IDPR Indonesia Pondasi Raya Tbk. 185 192 7 3.78 626 9,033,300 1,811,478,400 1 293 IFII Indonesia Fibreboard Industry Tbk. 135 133 -2 -1.48 82 575,200 77,271,700 1 294 IFSH Ifishdeco Tbk. 440 436 -4 -0.91 3 400 173,200 2 295 IGAR Champion Pacific Indonesia Tbk. 266 276 10 3.76 25 46,900 12,445,800 1 296 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 297 IKAI Intikeramik Alamasri Industri Tbk. 50 50 0 0.00 0 0 0 1 298 IKAN Era Mandiri Cemerlang Tbk. 625 600 -25 -4.00 985 4,568,800 2,852,190,500 2 299 IKBI Sumi Indo Kabel Tbk. 222 230 8 3.60 6 8,300 1,733,600 2 300 IMAS Indomobil Sukses Internasional Tbk. 690 665 -25 -3.62 1,120 6,710,000 4,583,695,500 1 301 IMJS Indomobil Multi Jasa Tbk. 278 260 -18 -6.47 860 7,543,200 2,025,222,000 1 302 IMPC Impack Pratama Industri Tbk. 1,270 1,270 0 0.00 63 679,900 865,266,500 2 303 INAF Indofarma Tbk. 1,110 1,090 -20 -1.80 1,080 3,936,700 4,373,852,000 1 304 INAI Indal Aluminium Industry Tbk. 358 350 -8 -2.23 11 23,900 8,180,600 2 305 INCF Indo Komoditi Korpora Tbk. 50 50 0 0.00 29 30,200 1,510,000 2 306 INCI Intanwijaya Internasional Tbk 454 468 14 3.08 61 54,900 25,081,200 1 307 INCO Vale Indonesia Tbk. 3,220 3,190 -30 -0.93 1,923 7,676,600 24,592,483,000 1 308 INDF Indofood Sukses Makmur Tbk. 6,525 6,625 100 1.53 6,962 23,742,800 158,639,732,500 1 309 INDO Royalindo Investa Wijaya Tbk. 165 154 -11 -6.67 221 918,500 147,541,000 2 310 INDR Indo-Rama Synthetics Tbk. 2,270 2,250 -20 -0.88 61 61,700 140,152,000 1 311 INDS Indospring Tbk. 2,230 2,150 -80 -3.59 29 226,300 488,134,000 1 312 INDX Tanah Laut Tbk 58 56 -2 -3.45 17 54,100 2,935,100 2 313 INDY Indika Energy Tbk. 915 895 -20 -2.19 2,332 13,713,800 12,430,243,500 1 314 INKP Indah Kiat Pulp & Paper Tbk. 7,600 7,650 50 0.66 2,566 5,163,800 39,411,720,000 1 315 INOV Inocycle Technology Group Tbk. 252 250 -2 -0.79 56 120,300 28,979,800 2 316 INPC Bank Artha Graha Internasional Tbk. 50 50 0 0.00 71 344,000 17,240,000 1 317 INPP Indonesian Paradise Property Tbk. 700 695 -5 -0.71 22 10,900 7,370,500 2 318 INPS Indah Prakasa Sentosa Tbk. 1,620 1,610 -10 -0.62 19 9,500 15,158,500 2 319 INRU Toba Pulp Lestari Tbk. 850 820 -30 -3.53 12 8,800 7,173,000 2 320 INTA Intraco Penta Tbk. 272 266 -6 -2.21 7 28,500 7,598,000 2 321 INTD Inter Delta Tbk 146 158 12 8.22 6 600 97,000 2 322 INTP Indocement Tunggal Prakarsa Tbk. 11,700 11,975 275 2.35 3,920 5,694,100 67,614,367,500 1 323 IPCC Indonesia Kendaraan Terminal Tbk. 428 438 10 2.34 629 2,679,500 1,161,713,400 1 324 IPCM Jasa Armada Indonesia Tbk. 202 208 6 2.97 270 925,800 196,522,400 2 325 IPOL Indopoly Swakarsa Industry Tbk. 75 75 0 0.00 19 689,700 51,682,300 1 326 IPTV MNC Vision Networks Tbk. 356 358 2 0.56 8,686 38,060,600 13,483,872,000 1 327 IRRA Itama Ranoraya Tbk. 580 580 0 0.00 589 4,319,600 2,516,954,500 2 328 ISAT Indosat Tbk. 2,550 2,520 -30 -1.18 1,642 2,832,000 7,185,089,000 1 329 ISSP Steel Pipe Industry of Indonesia Tbk. 132 131 -1 -0.76 460 6,234,000 830,459,800 1 330 ITIC Indonesian Tobacco Tbk. 1,060 990 -70 -6.60 2,923 6,253,000 6,244,881,500 2 331 ITMA Sumber Energi Andalan Tbk. 410 410 0 0.00 0 0 0 2 332 ITMG Indo Tambangraya Megah Tbk. 7,675 7,675 0 0.00 1,711 1,981,800 15,198,445,000 1 333 JAST Jasnita Telekomindo Tbk. 95 96 1 1.05 850 8,495,900 817,395,000 2 334 JAWA Jaya Agra Wattie Tbk. 66 65 -1 -1.52 11 657,300 42,780,900 1 335 JAYA Armada Berjaya Trans Tbk. 86 86 0 0.00 139 1,550,100 135,017,000 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. 650 605 -45 -6.92 3 900 549,000 2 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 370 346 -24 -6.49 14 54,500 18,880,200 1 340 JKSW Jakarta Kyoei Steel Works Tbk. 60 60 0 0.00 0 0 0 2 341 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 232 216 -16 -6.90 34 41,100 8,954,800 2 342 JPFA Japfa Comfeed Indonesia Tbk. 1,155 1,165 10 0.87 3,224 25,000,100 29,057,310,500 1 343 JRPT Jaya Real Property Tbk. 418 414 -4 -0.96 194 1,231,100 510,464,800 1 344 JSKY Sky Energy Indonesia Tbk. 80 80 0 0.00 358 5,443,100 435,322,100 1 345 JSMR Jasa Marga (Persero) Tbk. 4,400 4,390 -10 -0.23 1,810 6,596,200 28,989,721,000 1 346 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 0 0.00 0 0 0 2 347 JTPE Jasuindo Tiga Perkasa Tbk. 775 770 -5 -0.65 23 244,900 189,793,000 2 348 KAEF Kimia Farma Tbk. 1,270 1,255 -15 -1.18 2,202 8,026,900 10,126,484,000 1 349 KARW ICTSI Jasa Prima Tbk. 50 50 0 0.00 0 0 0 2 350 KAYU Darmi Bersaudara Tbk. 52 53 1 1.92 168 1,518,000 80,757,500 2 351 KBAG Karya Bersama Anugerah Tbk. 402 422 20 4.98 7,672 59,302,500 24,743,375,800 2 352 KBLI KMI Wire & Cable Tbk. 410 412 2 0.49 218 1,936,800 800,218,600 1 353 KBLM Kabelindo Murni Tbk. 226 228 2 0.88 31 153,400 34,669,600 2 354 KBLV First Media Tbk. 350 330 -20 -5.71 1 100 33,000 2 355 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 356 KDSI Kedawung Setia Industrial Tbk. 800 765 -35 -4.38 37 44,900 34,909,000 2 357 KEEN Kencana Energi Lestari Tbk. 350 340 -10 -2.86 96 1,930,600 662,637,600 1 358 KEJU Mulia Boga Raya Tbk. 1,070 1,085 15 1.40 323 650,000 711,764,500 2 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 0 0 0 2 360 KICI Kedaung Indah Can Tbk 228 232 4 1.75 10 22,100 5,114,400 1 361 KIJA Kawasan Industri Jababeka Tbk. 146 144 -2 -1.37 122 544,900 79,616,700 1 362 KINO Kino Indonesia Tbk. 3,300 3,350 50 1.52 162 335,100 1,122,366,000 1 363 KIOS Kioson Komersial Indonesia Tbk. 194 200 6 3.09 5 700 143,800 2 364 KJEN Krida Jaringan Nusantara Tbk. 1,100 1,100 0 0.00 0 0 0 2 365 KKGI Resource Alam Indonesia Tbk. 199 202 3 1.51 72 52,700 10,287,100 1 366 KLBF Kalbe Farma Tbk. 1,510 1,485 -25 -1.66 5,063 24,543,800 36,522,098,000 1 367 KMTR Kirana Megatara Tbk. 264 282 18 6.82 34 36,500 10,180,400 2 368 KOBX Kobexindo Tractors Tbk. 90 91 1 1.11 170 610,000 55,314,200 1 369 KOIN Kokoh Inti Arebama Tbk 100 100 0 0.00 1 10,000 1,000,000 2 370 KONI Perdana Bangun Pusaka Tbk 488 488 0 0.00 0 0 0 2 371 KOPI Mitra Energi Persada Tbk. 505 510 5 0.99 29 33,500 16,952,900 2 372 KOTA DMS Propertindo Tbk. 645 635 -10 -1.55 420 8,010,100 5,141,416,000 1 373 KPAL Steadfast Marine Tbk. 69 68 -1 -1.45 148 1,447,300 98,004,900 1 374 KPAS Cottonindo Ariesta Tbk. 56 53 -3 -5.36 622 3,147,800 167,851,100 2 375 KPIG MNC Land Tbk. 110 110 0 0.00 121 573,600 62,858,900 2 376 KRAH Grand Kartech Tbk. 478 478 0 0.00 4 2,400 1,181,500 2 377 KRAS Krakatau Steel (Persero) Tbk. 360 376 16 4.44 21,541 383,839,000 146,882,097,400 1 378 KREN Kresna Graha Investama Tbk. 124 123 -1 -0.81 5,950 90,031,800 11,436,329,400 1 379 LAND Trimitra Propertindo Tbk. 216 202 -14 -6.48 34 215,800 45,233,200 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. 364 368 4 1.10 14 31,400 11,546,400 2 383 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 0 0 0 1 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 6,675 7,000 325 4.87 8 1,700 11,542,500 1 385 LINK Link Net Tbk. 2,030 2,030 0 0.00 506 703,900 1,429,884,000 1 386 LION Lion Metal Works Tbk. 356 356 0 0.00 5 11,400 4,058,400 1 387 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 107 1,451,300 72,565,000 2 388 LMPI Langgeng Makmur Industri Tbk. 80 79 -1 -1.25 12 6,100 470,400 2 389 LMSH Lionmesh Prima Tbk. 296 294 -2 -0.68 1 100 29,400 2 390 LPCK Lippo Cikarang Tbk 825 830 5 0.61 181 1,059,800 875,758,000 1 391 LPGI Lippo General Insurance Tbk. 3,780 3,800 20 0.53 2 2,100 7,980,000 1 392 LPIN Multi Prima Sejahtera Tbk 246 234 -12 -4.88 16 92,500 22,165,600 2 393 LPKR Lippo Karawaci Tbk. 149 145 -4 -2.68 3,984 37,400,400 5,433,434,800 1 394 LPLI Star Pacific Tbk 76 76 0 0.00 0 0 0 2 395 LPPF Matahari Department Store Tbk. 1,380 1,380 0 0.00 1,851 5,837,500 8,069,581,500 1 396 LPPS Lippo Securities Tbk. 76 80 4 5.26 14 68,300 4,998,600 2 397 LRNA Eka Sari Lorena Transport Tbk. 150 148 -2 -1.33 1 300 44,400 2 398 LSIP PP London Sumatra Indonesia Tbk. 940 940 0 0.00 5,613 63,474,400 60,130,799,000 1 399 LTLS Lautan Luas Tbk. 436 436 0 0.00 17 45,400 19,852,400 1 400 LUCK Sentral Mitra Informatika Tbk. 306 308 2 0.65 64 603,200 186,467,200 2 401 MABA Marga Abhinaya Abadi Tbk. 50 50 0 0.00 0 0 0 2 402 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 0 0.00 0 0 0 2 403 MAIN Malindo Feedmill Tbk. 620 630 10 1.61 753 7,342,700 4,606,812,000 1 404 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 4 1,000 50,000 1 405 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 406 MAPA Map Aktif Adiperkasa Tbk. 2,150 2,200 50 2.33 592 2,438,300 5,413,469,000 2 407 MAPB MAP Boga Adiperkasa Tbk. 1,455 1,465 10 0.69 4 600 878,000 2 408 MAPI Mitra Adiperkasa Tbk. 665 690 25 3.76 4,798 53,109,700 36,161,565,000 1 409 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 170 6,876,600 343,830,000 2 410 MARK Mark Dynamics Indonesia Tbk. 780 780 0 0.00 972 5,119,500 3,982,629,500 1 411 MASA Multistrada Arah Sarana Tbk. 550 535 -15 -2.73 10 9,100 5,451,000 1 412 MAYA Bank Mayapada Internasional Tbk. 6,500 6,500 0 0.00 0 0 0 1 413 MBAP Mitrabara Adiperdana Tbk. 1,755 1,890 135 7.69 156 309,200 566,461,000 2 414 MBSS Mitrabahtera Segara Sejati Tbk. 396 378 -18 -4.55 610 4,146,300 1,553,012,400 1 415 MBTO Martina Berto Tbk. 74 69 -5 -6.76 26 22,300 1,547,800 1 416 MCAS M Cash Integrasi Tbk. 2,000 2,080 80 4.00 1,077 6,414,500 12,928,487,500 2 417 MCOR Bank China Construction Bank Indonesia Tbk. 143 147 4 2.80 616 9,279,300 1,332,770,600 1 418 MDIA Intermedia Capital Tbk. 50 50 0 0.00 1 100 5,000 1 419 MDKA Merdeka Copper Gold Tbk. 1,495 1,485 -10 -0.67 2,248 37,249,400 55,821,195,500 2 420 MDKI Emdeki Utama Tbk. 151 157 6 3.97 44 63,600 9,806,200 2 421 MDLN Modernland Realty Tbk. 55 55 0 0.00 0 0 0 1 422 MDRN Modern Internasional Tbk. 50 50 0 0.00 0 0 0 1 423 MEDC Medco Energi Internasional Tbk. 472 488 16 3.39 11,174 247,193,500 120,808,765,200 1 424 MEGA Bank Mega Tbk. 6,200 6,200 0 0.00 0 0 0 1 425 MERK Merck Tbk. 3,500 3,940 440 12.57 786 727,100 2,749,020,000 2 426 META Nusantara Infrastructure Tbk. 108 111 3 2.78 40 486,300 53,529,300 1 427 MFIN Mandala Multifinance Tbk. 945 965 20 2.12 9 8,500 8,226,500 2 428 MFMI Multifiling Mitra Indonesia Tbk. 515 520 5 0.97 19 5,900 3,104,000 2 429 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 430 MGRO Mahkota Group Tbk. 675 675 0 0.00 215 2,392,200 1,628,721,500 1 431 MICE Multi Indocitra Tbk. 306 298 -8 -2.61 15 8,800 2,672,200 2 432 MIDI Midi Utama Indonesia Tbk. 1,450 1,450 0 0.00 1 300 435,000 2 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,320 2,320 0 0.00 2,540 16,144,700 37,500,197,000 1 434 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 1 10,000 500,000 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 2 800 40,000 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 20 12,600 125,680,000 1 440 MLIA Mulia Industrindo Tbk 600 580 -20 -3.33 381 6,040,700 3,663,361,000 2 441 MLPL Multipolar Tbk. 52 52 0 0.00 28 297,700 15,441,200 1 442 MLPT Multipolar Technology Tbk. 605 600 -5 -0.83 95 153,600 91,621,500 1 443 MMLP Mega Manunggal Property Tbk. 188 188 0 0.00 131 2,290,400 430,135,900 2 444 MNCN Media Nusantara Citra Tbk. 905 915 10 1.10 5,199 97,359,300 88,585,455,500 1 445 MOLI Madusari Murni Indah Tbk. 985 970 -15 -1.52 14 24,400 23,495,500 2 446 MPMX Mitra Pinasthika Mustika Tbk. 490 492 2 0.41 174 889,900 438,144,600 1 447 MPOW Megapower Makmur Tbk. 56 55 -1 -1.79 11 34,900 1,890,800 2 448 MPPA Matahari Putra Prima Tbk. 113 113 0 0.00 168 1,118,300 128,273,400 1 449 MPRO Maha Properti Indonesia Tbk. 805 805 0 0.00 0 0 0 2 450 MRAT Mustika Ratu Tbk. 133 144 11 8.27 357 165,000 23,159,700 1 451 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,750 50 1.06 6 1,600 7,582,000 2 452 MSIN MNC Studios International Tbk. 258 254 -4 -1.55 666 10,193,600 2,625,161,400 1 453 MSKY MNC Sky Vision Tbk. 1,000 1,000 0 0.00 0 0 0 1 454 MTDL Metrodata Electronics Tbk. 1,460 1,470 10 0.68 280 673,700 979,764,000 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 4 2,700 1,074,600 1 457 MTPS Meta Epsi Tbk. 139 139 0 0.00 15 12,600 1,682,000 2 458 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 459 MTSM Metro Realty Tbk. 208 208 0 0.00 0 0 0 2 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 0 0.00 1 100 5,000 2 461 MYOH Samindo Resources Tbk. 1,090 1,090 0 0.00 34 113,100 122,926,500 1 462 MYOR Mayora Indah Tbk. 2,220 2,220 0 0.00 958 1,601,400 3,544,806,000 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. 51 54 3 5.88 15 42,800 2,260,000 1 466 NASA Ayana Land International Tbk. 102 97 -5 -4.90 7 2,400 234,600 2 467 NATO Nusantara Properti Internasional Tbk. 292 292 0 0.00 191 784,300 227,835,400 2 468 NELY Pelayaran Nelly Dwi Putri Tbk. 125 131 6 4.80 1 200 26,200 2 469 NFCX NFC Indonesia Tbk. 1,750 1,770 20 1.14 26 85,000 149,448,000 2 470 NICK Charnic Capital Tbk. 348 348 0 0.00 0 0 0 2 471 NIKL Pelat Timah Nusantara Tbk. 585 545 -40 -6.84 2,714 27,640,200 15,179,547,000 1 472 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 473 NIRO City Retail Developments Tbk. 144 144 0 0.00 16 944,300 135,979,100 2 474 NISP Bank OCBC NISP Tbk. 735 735 0 0.00 21 37,900 28,048,500 1 475 NOBU Bank Nationalnobu Tbk. 730 730 0 0.00 0 0 0 1 476 NRCA Nusa Raya Cipta Tbk. 364 364 0 0.00 487 5,597,900 2,040,695,000 1 477 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 2 1,300 65,000 2 478 NZIA Nusantara Almazia Tbk. 196 206 10 5.10 20 47,000 8,804,300 1 479 OASA Protech Mitra Perkasa Tbk. 388 388 0 0.00 0 0 0 2 480 OCAP Onix Capital Tbk. 193 193 0 0.00 1 100 19,300 2 481 OKAS Ancora Indonesia Resources Tbk. 80 80 0 0.00 112 4,927,300 393,294,800 2 482 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 483 OPMS Optima Prima Metal Sinergi Tbk. 125 127 2 1.60 77 767,200 96,836,000 2 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 2 1,200 60,000 1 485 PALM Provident Agro Tbk. 185 186 1 0.54 1 100 18,600 2 486 PAMG Bima Sakti Pertiwi Tbk. 82 80 -2 -2.44 102 1,118,500 90,292,100 1 487 PANI Pratama Abadi Nusa Industri Tbk. 63 60 -3 -4.76 18 23,000 1,396,200 2 488 PANR Panorama Sentrawisata Tbk. 90 90 0 0.00 44 216,700 19,348,500 1 489 PANS Panin Sekuritas Tbk. 875 875 0 0.00 145 680,900 592,997,000 1 490 PBID Panca Budi Idaman Tbk. 875 870 -5 -0.57 59 88,400 76,931,500 1 491 PBRX Pan Brothers Tbk. 252 250 -2 -0.79 11 87,400 22,008,400 1 492 PBSA Paramita Bangun Sarana Tbk. 690 690 0 0.00 0 0 0 1 493 PCAR Prima Cakrawala Abadi Tbk. 210 210 0 0.00 3 5,300 1,110,200 2 494 PDES Destinasi Tirta Nusantara Tbk 470 460 -10 -2.13 2 200 95,000 2 495 PEGE Panca Global Kapital Tbk. 116 109 -7 -6.03 28 39,200 4,239,300 2 496 PEHA Phapros Tbk. 1,135 1,140 5 0.44 59 30,400 34,435,000 1 497 PGAS Perusahaan Gas Negara Tbk. 1,155 1,160 5 0.43 3,715 65,006,200 75,345,102,500 1 498 PGJO Tourindo Guide Indonesia Tbk. 74 79 5 6.76 3 700 51,800 3 499 PGLI Pembangunan Graha Lestari Indah Tbk. 226 250 24 10.62 1 100 25,000 2 500 PGUN Pradiksi Gunatama Tbk. 394 368 -26 -6.60 384 1,457,600 544,811,200 1 501 PICO Pelangi Indah Canindo Tbk 194 194 0 0.00 52 134,000 26,174,000 2 502 PJAA Pembangunan Jaya Ancol Tbk. 540 555 15 2.78 152 452,500 250,377,000 1 503 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 6 77,700 3,885,000 2 504 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 505 PLIN Plaza Indonesia Realty Tbk. 2,390 2,400 10 0.42 6 3,600 8,617,000 1 506 PMJS Putra Mandiri Jembar Tbk. 125 125 0 0.00 6 9,400 1,177,100 2 507 PNBN Bank Pan Indonesia Tbk 830 815 -15 -1.81 854 7,213,000 5,918,163,000 1 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 11 55,700 2,785,000 1 509 PNIN Paninvest Tbk. 735 740 5 0.68 47 343,000 251,218,500 1 510 PNLF Panin Financial Tbk. 185 185 0 0.00 539 13,765,900 2,541,389,700 1 511 PNSE Pudjiadi & Sons Tbk. 850 850 0 0.00 15 6,100 5,464,500 2 512 POLA Pool Advista Finance Tbk. 53 53 0 0.00 15 14,200 739,700 2 513 POLI Pollux Investasi Internasional Tbk. 1,185 1,185 0 0.00 0 0 0 2 514 POLL Pollux Properti Indonesia Tbk. 4,710 4,500 -210 -4.46 197 50,800 230,531,000 1 515 POLU Golden Flower Tbk. 930 930 0 0.00 3 3,500 3,260,000 2 516 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 5 100,000 5,000,000 2 517 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 518 PORT Nusantara Pelabuhan Handal Tbk. 466 565 99 21.24 17 9,300 4,187,900 2 519 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 3 11,100 555,000 2 520 POWR Cikarang Listrindo Tbk. 580 590 10 1.72 663 8,138,300 4,798,557,000 2 521 PPRE PP Presisi Tbk. 200 200 0 0.00 1,126 14,664,700 3,001,072,400 1 522 PPRO PP Properti Tbk. 50 50 0 0.00 171 1,450,000 72,500,000 1 523 PRAS Prima Alloy Steel Universal Tbk. 111 127 16 14.41 45 95,500 10,232,500 1 524 PRDA Prodia Widyahusada Tbk. 3,070 3,020 -50 -1.63 232 295,300 887,931,000 1 525 PRIM Royal Prima Tbk. 298 300 2 0.67 8 2,900 869,400 2 526 PSAB J Resources Asia Pasifik Tbk. 182 182 0 0.00 559 10,061,400 1,835,824,000 2 527 PSDN Prasidha Aneka Niaga Tbk 110 104 -6 -5.45 11 14,000 1,460,900 2 528 PSGO Palma Serasih Tbk. 100 100 0 0.00 16 7,800 794,200 2 529 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 2 1,000 50,000 2 530 PSSI Pelita Samudera Shipping Tbk. 166 166 0 0.00 12 21,800 3,618,800 1 531 PTBA Bukit Asam Tbk. 2,150 2,120 -30 -1.40 6,346 31,992,300 68,319,219,000 1 532 PTIS Indo Straits Tbk. 168 159 -9 -5.36 1 100 15,900 1 533 PTPP PP (Persero) Tbk. 990 995 5 0.51 2,988 36,778,700 36,772,710,500 1 534 PTPW Pratama Widya Tbk. 1,490 1,495 5 0.34 319 1,259,700 1,890,354,000 2 535 PTRO Petrosea Tbk. 1,625 1,675 50 3.08 726 2,687,000 4,447,117,500 1 536 PTSN Sat Nusapersada Tbk 190 191 1 0.53 1,045 8,548,700 1,663,933,600 1 537 PTSP Pioneerindo Gourmet International Tbk. 3,500 3,500 0 0.00 0 0 0 2 538 PUDP Pudjiadi Prestige Tbk. 250 252 2 0.80 4 600 152,000 1 539 PURA Putra Rajawali Kencana Tbk. 122 118 -4 -3.28 32,323 163,937,400 19,057,327,800 2 540 PURE Trinitan Metals and Minerals Tbk. 112 112 0 0.00 160 1,990,300 221,247,500 1 541 PWON Pakuwon Jati Tbk. 428 428 0 0.00 9,524 166,691,400 71,868,826,200 1 542 PYFA Pyridam Farma Tbk 660 650 -10 -1.52 40 111,000 72,143,500 2 543 PZZA Sarimelati Kencana Tbk. 675 670 -5 -0.74 585 1,817,800 1,211,505,500 1 544 RAJA Rukun Raharja Tbk. 112 114 2 1.79 2,480 39,495,700 4,544,379,200 1 545 RALS Ramayana Lestari Sentosa Tbk. 570 570 0 0.00 942 11,103,600 6,338,626,500 1 546 RANC Supra Boga Lestari Tbk. 410 410 0 0.00 43 192,700 79,054,400 1 547 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 3 5,200 260,000 1 548 RDTX Roda Vivatex Tbk 4,950 5,250 300 6.06 2 1,000 5,150,000 1 549 REAL Repower Asia Indonesia Tbk. 50 51 1 2.00 657 36,780,300 1,843,484,900 2 550 RELI Reliance Sekuritas Indonesia Tbk. 292 292 0 0.00 0 0 0 1 551 RICY Ricky Putra Globalindo Tbk 96 94 -2 -2.08 20 53,300 5,049,900 1 552 RIGS Rig Tenders Indonesia Tbk. 228 236 8 3.51 15 29,000 6,816,400 2 553 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 554 RISE Jaya Sukses Makmur Sentosa Tbk. 476 460 -16 -3.36 166 272,000 127,634,800 2 555 RMBA Bentoel Internasional Investama Tbk. 234 234 0 0.00 55 146,700 35,466,000 1 556 RODA Pikko Land Development Tbk. 50 50 0 0.00 185 1,654,000 82,955,400 2 557 RONY Aesler Grup Internasional Tbk. 156 170 14 8.97 12 3,000 475,500 2 558 ROTI Nippon Indosari Corpindo Tbk. 1,230 1,210 -20 -1.63 203 439,600 531,769,000 1 559 RUIS Radiant Utama Interinsco Tbk. 163 170 7 4.29 24 56,100 9,542,000 2 560 SAFE Steady Safe Tbk 192 192 0 0.00 31 288,600 55,288,100 2 561 SAME Sarana Meditama Metropolitan Tbk. 66 64 -2 -3.03 685 78,302,600 5,042,794,800 2 562 SAMF Saraswanti Anugerah Makmur Tbk. 362 380 18 4.97 12 9,500 3,454,400 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. 101 101 0 0.00 2,120 17,174,500 1,744,263,100 2 566 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,375 9,350 -25 -0.27 6 6,600 61,715,000 1 567 SCMA Surya Citra Media Tbk. 1,235 1,215 -20 -1.62 1,007 6,569,000 8,003,066,000 1 568 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 569 SDMU Sidomulyo Selaras Tbk. 50 50 0 0.00 0 0 0 2 570 SDPC Millennium Pharmacon International Tbk. 135 128 -7 -5.19 345 3,428,900 448,363,500 1 571 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 775 775 0 0.00 6 4,500 3,487,500 1 572 SFAN Surya Fajar Capital Tbk. 985 985 0 0.00 4 1,300 1,215,500 2 573 SGRO Sampoerna Agro Tbk. 2,000 1,945 -55 -2.75 83 297,000 577,443,000 1 574 SHID Hotel Sahid Jaya International Tbk. 3,650 3,650 0 0.00 0 0 0 2 575 SHIP Sillo Maritime Perdana Tbk. 600 600 0 0.00 93 506,900 301,823,000 2 576 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,220 1,220 0 0.00 677 1,024,000 1,247,699,000 1 577 SILO Siloam International Hospitals Tbk. 5,075 5,050 -25 -0.49 47 65,100 328,522,500 1 578 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 579 SIMP Salim Ivomas Pratama Tbk. 296 298 2 0.68 750 10,737,500 3,214,817,200 1 580 SINI Singaraja Putra Tbk. 550 565 15 2.73 5 2,000 1,096,000 2 581 SIPD Sierad Produce Tbk. 1,000 990 -10 -1.00 6 1,800 1,798,000 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. 595 615 20 3.36 78 256,500 156,691,500 2 585 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 586 SLIS Gaya Abadi Sempurna Tbk. 5,175 5,125 -50 -0.97 46 258,200 1,339,790,000 2 587 SMAR Smart Tbk. 3,350 3,200 -150 -4.48 54 32,100 104,243,000 2 588 SMBR Semen Baturaja (Persero) Tbk. 382 376 -6 -1.57 7,793 106,606,900 39,722,985,000 1 589 SMCB Solusi Bangun Indonesia Tbk. 1,035 1,030 -5 -0.48 41 55,400 56,831,000 1 590 SMDM Suryamas Dutamakmur Tbk. 95 99 4 4.21 6 1,600 146,400 2 591 SMDR Samudera Indonesia Tbk. 230 232 2 0.87 123 892,700 204,660,800 1 592 SMGR Semen Indonesia (Persero) Tbk. 9,450 9,400 -50 -0.53 2,082 2,868,800 26,990,415,000 1 593 SMKL Satyamitra Kemas Lestari Tbk. 177 179 2 1.13 11 180,100 31,881,900 1 594 SMMA Sinarmas Multiartha Tbk. 17,800 16,575 -1,225 -6.88 217 214,800 3,601,127,500 1 595 SMMT Golden Eagle Energy Tbk. 82 82 0 0.00 27 100,800 8,189,500 2 596 SMRA Summarecon Agung Tbk. 600 605 5 0.83 3,381 74,775,700 45,343,333,500 1 597 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 598 SMSM Selamat Sempurna Tbk. 1,185 1,165 -20 -1.69 1,278 2,309,100 2,753,879,000 1 599 SOCI Soechi Lines Tbk. 127 131 4 3.15 2,634 60,335,100 8,051,436,700 1 600 SOFA Boston Furniture Industries Tbk. 81 89 8 9.88 1,087 7,690,500 675,625,100 3 601 SONA Sona Topas Tourism Industry Tbk. 6,000 6,000 0 0.00 0 0 0 1 602 SOSS Shield On Service Tbk. 346 378 32 9.25 43 137,400 48,404,400 2 603 SOTS Satria Mega Kencana Tbk. 204 202 -2 -0.98 2 200 42,600 2 604 SPMA Suparma Tbk. 264 258 -6 -2.27 13 23,700 6,079,000 1 605 SPTO Surya Pertiwi Tbk. 492 492 0 0.00 71 288,100 141,291,000 2 606 SQMI Wilton Makmur Indonesia Tbk. 188 186 -2 -1.06 389 4,520,100 855,655,900 2 607 SRAJ Sejahteraraya Anugrahjaya Tbk. 128 129 1 0.78 9 2,400 310,400 1 608 SRIL Sri Rejeki Isman Tbk. 202 202 0 0.00 3,449 68,291,100 13,881,413,000 1 609 SRSN Indo Acidatama Tbk 60 59 -1 -1.67 102 1,503,100 88,148,700 1 610 SRTG Saratoga Investama Sedaya Tbk. 2,730 2,720 -10 -0.37 46 65,300 177,755,000 2 611 SSIA Surya Semesta Internusa Tbk. 364 366 2 0.55 1,195 21,601,500 7,834,698,400 1 612 SSMS Sawit Sumbermas Sarana Tbk. 825 820 -5 -0.61 263 782,000 646,021,000 1 613 SSTM Sunson Textile Manufacture Tbk 675 670 -5 -0.74 2 400 256,000 2 614 STAR Buana Artha Anugerah Tbk. 129 130 1 0.78 21 197,800 24,800,000 1 615 STTP Siantar Top Tbk. 8,600 8,800 200 2.33 23 10,800 93,625,000 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. 4,650 4,650 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. 94 95 1 1.06 344 1,151,400 110,717,300 2 621 TALF Tunas Alfin Tbk. 210 228 18 8.57 2 400 85,800 2 622 TAMA Lancartama Sejati Tbk. 156 150 -6 -3.85 20 18,900 2,885,700 2 623 TAMU Pelayaran Tamarin Samudra Tbk. 59 59 0 0.00 752 10,230,100 626,713,400 2 624 TARA Sitara Propertindo Tbk. 161 150 -11 -6.83 25 17,400 2,610,000 1 625 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 0 0 0 1 626 TBIG Tower Bersama Infrastructure Tbk. 1,125 1,115 -10 -0.89 934 11,390,500 12,827,512,000 1 627 TBLA Tunas Baru Lampung Tbk. 665 670 5 0.75 770 6,086,100 4,117,702,000 1 628 TBMS Tembaga Mulia Semanan Tbk. 660 650 -10 -1.52 2 16,900 10,995,000 2 629 TCID Mandom Indonesia Tbk. 7,475 7,275 -200 -2.68 23 3,400 24,882,500 1 630 TCPI Transcoal Pacific Tbk. 3,400 3,770 370 10.88 11,981 19,743,700 71,647,792,000 2 631 TDPM Tridomain Performance Materials Tbk. 92 93 1 1.09 383 5,560,900 518,835,600 1 632 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 0 0 0 2 633 TECH Indosterling Technomedia Tbk. 134 139 5 3.73 911 5,249,500 740,522,300 2 634 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 635 TFAS Telefast Indonesia Tbk. 167 167 0 0.00 39 157,600 25,562,900 2 636 TFCO Tifico Fiber Indonesia Tbk. 338 320 -18 -5.33 1 100 32,000 2 637 TGKA Tigaraksa Satria Tbk. 6,500 6,500 0 0.00 0 0 0 2 638 TGRA Terregra Asia Energy Tbk. 69 70 1 1.45 292 2,685,300 187,615,800 1 639 TIFA Tifa Finance Tbk. 288 300 12 4.17 80 1,215,100 357,992,000 2 640 TINS Timah Tbk. 645 640 -5 -0.78 991 11,876,600 7,636,671,000 1 641 TIRA Tira Austenite Tbk 270 270 0 0.00 0 0 0 2 642 TIRT Tirta Mahakam Resources Tbk 54 52 -2 -3.70 1 100 5,200 1 643 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,000 6,975 -25 -0.36 4,043 8,410,700 58,852,192,500 1 644 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,090 3,100 10 0.32 8,035 91,951,000 284,639,665,000 1 645 TMAS Temas Tbk. 104 104 0 0.00 77 381,300 39,491,600 1 646 TMPO Tempo Intimedia Tbk. 135 133 -2 -1.48 11 2,200 293,500 2 647 TNCA Trimuda Nuansa Citra Tbk. 156 164 8 5.13 18 9,900 1,596,000 2 648 TOBA Toba Bara Sejahtra Tbk. 348 348 0 0.00 5 20,800 7,238,400 1 649 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 5 19,600 980,000 1 650 TOTL Total Bangun Persada Tbk. 364 340 -24 -6.59 625 5,266,600 1,795,981,000 1 651 TOTO Surya Toto Indonesia Tbk. 226 226 0 0.00 24 19,300 4,348,400 2 652 TOWR Sarana Menara Nusantara Tbk. 1,055 1,065 10 0.95 25,113 85,740,000 90,991,421,500 1 653 TPIA Chandra Asri Petrochemical Tbk. 7,025 7,050 25 0.36 858 3,107,000 21,883,920,000 2 654 TPMA Trans Power Marine Tbk. 338 328 -10 -2.96 20 22,000 7,242,000 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. 122 121 -1 -0.82 12 8,600 1,018,200 1 658 TRIN Perintis Triniti Properti Tbk. 268 276 8 2.99 3,681 31,537,100 8,643,730,000 2 659 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 660 TRIS Trisula International Tbk. 210 218 8 3.81 7 12,200 2,677,000 2 661 TRST Trias Sentosa Tbk. 382 380 -2 -0.52 3 20,000 7,621,200 1 662 TRUK Guna Timur Raya Tbk. 122 122 0 0.00 66 374,900 45,549,100 2 663 TRUS Trust Finance Indonesia Tbk 334 334 0 0.00 0 0 0 2 664 TSPC Tempo Scan Pacific Tbk. 1,400 1,380 -20 -1.43 77 84,000 116,568,000 1 665 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,650 2,650 0 0.00 4 600 1,589,000 2 666 TURI Tunas Ridean Tbk. 1,385 1,380 -5 -0.36 23 295,300 406,887,500 1 667 UANG Pakuan Tbk. 640 600 -40 -6.25 115 80,000 48,000,000 2 668 UCID Uni-Charm Indonesia Tbk. 1,505 1,505 0 0.00 143 220,400 330,337,000 1 669 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,595 1,625 30 1.88 371 20,572,700 32,922,844,500 1 670 UNIC Unggul Indah Cahaya Tbk. 3,750 3,800 50 1.33 2 200 757,000 1 671 UNIT Nusantara Inti Corpora Tbk 147 144 -3 -2.04 2 300 44,100 2 672 UNSP Bakrie Sumatera Plantations Tbk. 60 58 -2 -3.33 25 93,000 5,436,900 1 673 UNTR United Tractors Tbk. 18,250 18,325 75 0.41 2,178 2,478,000 45,295,127,500 1 674 UNVR Unilever Indonesia Tbk. 8,050 8,100 50 0.62 4,016 10,655,000 86,322,972,500 1 675 URBN Urban Jakarta Propertindo Tbk. 1,545 1,495 -50 -3.24 49 198,800 305,626,000 2 676 VICO Victoria Investama Tbk. 78 78 0 0.00 14 61,500 4,800,200 1 677 VINS Victoria Insurance Tbk. 107 102 -5 -4.67 601 1,758,000 178,336,200 2 678 VIVA Visi Media Asia Tbk. 50 50 0 0.00 3 1,600 80,000 1 679 VOKS Voksel Electric Tbk. 200 200 0 0.00 4 1,300 260,600 1 680 VRNA Verena Multi Finance Tbk. 99 100 1 1.01 1 100 10,000 2 681 WAPO Wahana Pronatural Tbk. 65 65 0 0.00 3 500 32,500 2 682 WEGE Wijaya Karya Bangunan Gedung Tbk. 206 204 -2 -0.97 1,152 14,807,400 3,027,187,600 1 683 WEHA WEHA Transportasi Indonesia Tbk. 81 80 -1 -1.23 153 359,100 28,863,000 1 684 WICO Wicaksana Overseas International Tbk. 580 580 0 0.00 0 0 0 2 685 WIIM Wismilak Inti Makmur Tbk. 192 258 66 34.38 11,119 210,749,000 49,912,678,900 1 686 WIKA Wijaya Karya (Persero) Tbk. 1,260 1,265 5 0.40 2,485 19,243,400 24,498,283,000 1 687 WINS Wintermar Offshore Marine Tbk. 92 92 0 0.00 11 511,200 47,016,000 1 688 WOMF Wahana Ottomitra Multiartha Tbk. 200 200 0 0.00 37 100,900 20,200,200 1 689 WOOD Integra Indocabinet Tbk. 416 414 -2 -0.48 1,395 21,587,300 8,951,346,400 1 690 WOWS Ginting Jaya Energi Tbk. 63 77 14 22.22 7,213 103,099,300 7,869,927,300 2 691 WSBP Waskita Beton Precast Tbk. 204 208 4 1.96 2,493 162,513,000 33,507,909,200 1 692 WSKT Waskita Karya (Persero) Tbk. 720 725 5 0.69 3,603 63,616,400 46,455,991,000 1 693 WTON Wijaya Karya Beton Tbk. 300 300 0 0.00 910 11,385,800 3,426,346,400 1 694 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 4 500 25,000 2 695 YPAS Yanaprima Hastapersada Tbk 470 470 0 0.00 0 0 0 2 696 YULE Yulie Sekuritas Indonesia Tbk. 188 190 2 1.06 2 200 36,800 2 697 ZBRA Zebra Nusantara Tbk 52 50 -2 -3.85 6 5,300 265,200 2 698 ZINC Kapuas Prima Coal Tbk. 140 140 0 0.00 1,775 132,608,600 18,571,213,900 2 699 ZONE Mega Perintis Tbk. 418 416 -2 -0.48 23 99,600 41,433,600 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------