STOCK QUOTATION ------------------- DATE : Friday, 17 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. 8,975 9,175 200 2.23 2,575 3,210,300 29,333,222,500 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 21 53,600 2,680,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,600 6,600 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 1,220 1,145 -75 -6.15 28 33,600 38,355,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,650 1,635 -15 -0.91 4,771 9,461,200 15,431,311,500 1 6 ACST Acset Indonusa Tbk. 266 266 0 0.00 83 704,500 186,715,200 1 7 ADES Akasha Wira International Tbk. 860 860 0 0.00 60 49,800 42,986,500 2 8 ADHI Adhi Karya (Persero) Tbk. 645 635 -10 -1.55 1,304 10,187,000 6,501,376,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,650 7,725 75 0.98 254 162,000 1,249,035,000 1 10 ADMG Polychem Indonesia Tbk 104 105 1 0.96 71 804,800 84,411,700 1 11 ADRO Adaro Energy Tbk. 1,110 1,155 45 4.05 7,982 93,909,100 107,591,512,000 1 12 AGAR Asia Sejahtera Mina Tbk. 505 505 0 0.00 2 600 308,000 2 13 AGII Aneka Gas Industri Tbk. 575 570 -5 -0.87 30 11,700 6,695,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 222 228 6 2.70 4,029 116,634,100 26,773,632,400 1 15 AGRS Bank IBK Indonesia Tbk. 104 102 -2 -1.92 29 140,800 14,334,200 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 50 50 0 0.00 1 4,000 200,000 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. 346 326 -20 -5.78 2 400 130,400 2 21 AKRA AKR Corporindo Tbk. 2,480 2,480 0 0.00 1,458 10,884,100 26,931,227,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 268 250 -18 -6.72 61 80,500 20,841,000 2 23 ALDO Alkindo Naratama Tbk. 378 364 -14 -3.70 3 300 108,800 2 24 ALKA Alakasa Industrindo Tbk 428 428 0 0.00 0 0 0 2 25 ALMI Alumindo Light Metal Industry Tbk. 218 222 4 1.83 4 3,200 668,800 2 26 ALTO Tri Banyan Tirta Tbk. 348 348 0 0.00 1 100 34,800 1 27 AMAG Asuransi Multi Artha Guna Tbk. 276 276 0 0.00 5 2,400 656,400 2 28 AMAN Makmur Berkah Amanda Tbk. 195 195 0 0.00 14 312,700 60,976,600 1 29 AMAR Bank Amar Indonesia Tbk. 376 378 2 0.53 54 93,800 35,456,000 2 30 AMFG Asahimas Flat Glass Tbk. 2,730 2,730 0 0.00 3 1,500 4,095,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 270 268 -2 -0.74 4 4,500 1,215,600 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,150 2,150 0 0.00 1 100 215,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 750 745 -5 -0.67 368 1,359,700 1,017,061,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 438 2,028,000 101,400,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 565 530 -35 -6.19 1 100 53,000 1 36 ANTM Aneka Tambang Tbk. 650 660 10 1.54 2,626 21,499,000 14,080,895,500 1 37 APEX Apexindo Pratama Duta Tbk. 184 184 0 0.00 2 10,100 1,858,400 2 38 APIC Pacific Strategic Financial Tbk. 865 870 5 0.58 2,255 24,198,100 20,858,290,000 2 39 APII Arita Prima Indonesia Tbk. 272 266 -6 -2.21 22 14,100 3,710,000 2 40 APLI Asiaplast Industries Tbk. 122 120 -2 -1.64 6 1,300 156,800 1 41 APLN Agung Podomoro Land Tbk. 119 116 -3 -2.52 1,212 31,262,500 3,673,653,800 1 42 ARGO Argo Pantes Tbk 1,195 1,195 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. 520 510 -10 -1.92 14 31,700 15,906,200 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. 420 448 28 6.67 637 6,688,200 2,921,274,000 1 47 ARTA Arthavest Tbk 344 344 0 0.00 2 200 68,800 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 0 0 0 1 49 ARTO Bank Jago Tbk. 2,840 2,790 -50 -1.76 91 79,900 224,341,000 2 50 ASBI Asuransi Bintang Tbk. 270 308 38 14.07 23 64,100 19,943,800 2 51 ASDM Asuransi Dayin Mitra Tbk. 930 930 0 0.00 6 2,700 2,501,000 1 52 ASGR Astra Graphia Tbk. 665 665 0 0.00 83 406,500 270,656,000 1 53 ASII Astra International Tbk. 5,250 5,200 -50 -0.95 6,340 46,235,300 241,689,717,500 1 54 ASJT Asuransi Jasa Tania Tbk. 124 117 -7 -5.65 15 61,600 7,313,800 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,150 1,150 0 0.00 7 6,600 7,590,000 1 56 ASPI Andalan Sakti Primaindo Tbk. 288 270 -18 -6.25 1,111 10,033,800 2,785,342,800 2 57 ASRI Alam Sutera Realty Tbk. 134 134 0 0.00 1,366 45,932,700 6,104,090,400 1 58 ASRM Asuransi Ramayana Tbk. 2,020 2,010 -10 -0.50 3 1,700 3,417,000 2 59 ASSA Adi Sarana Armada Tbk. 500 488 -12 -2.40 636 6,595,800 3,253,243,700 1 60 ATIC Anabatic Technologies Tbk. 660 710 50 7.58 5 1,200 842,000 1 61 AUTO Astra Otoparts Tbk. 935 935 0 0.00 440 2,541,100 2,376,965,000 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 1 100 5,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 1 100 5,000 2 64 BACA Bank Capital Indonesia Tbk. 368 366 -2 -0.54 30 63,400 23,153,200 2 65 BAJA Saranacentral Bajatama Tbk. 59 60 1 1.69 22 102,200 6,101,500 2 66 BALI Bali Towerindo Sentra Tbk. 890 830 -60 -6.74 17 33,300 27,778,500 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 7 20,400 1,020,000 2 69 BATA Sepatu Bata Tbk. 550 565 15 2.73 14 25,300 14,173,500 1 70 BAYU Bayu Buana Tbk 1,055 1,045 -10 -0.95 4 500 512,000 2 71 BBCA Bank Central Asia Tbk. 30,900 30,600 -300 -0.97 8,667 14,669,600 449,272,422,500 1 72 BBHI Bank Harda Internasional Tbk. 125 123 -2 -1.60 66 114,600 14,484,100 2 73 BBKP Bank Bukopin Tbk. 181 181 0 0.00 521 10,535,700 1,912,333,800 1 74 BBLD Buana Finance Tbk. 386 370 -16 -4.15 14 46,100 16,697,000 2 75 BBMD Bank Mestika Dharma Tbk. 1,360 1,380 20 1.47 15 7,400 10,576,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,700 4,670 -30 -0.64 7,262 18,783,500 87,945,866,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,140 3,100 -40 -1.27 18,275 119,587,700 371,820,710,000 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. 140 142 2 1.43 271 10,655,300 1,521,961,300 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,315 1,305 -10 -0.76 2,753 24,499,600 32,069,898,000 1 81 BBYB Bank Yudha Bhakti Tbk. 300 292 -8 -2.67 9 38,200 11,155,600 1 82 BCAP MNC Kapital Indonesia Tbk. 157 156 -1 -0.64 1,705 13,938,500 2,185,369,300 1 83 BCIC Bank JTrust Indonesia Tbk. 450 450 0 0.00 0 0 0 2 84 BCIP Bumi Citra Permai Tbk. 50 55 5 10.00 2,768 56,725,700 3,162,818,400 2 85 BDMN Bank Danamon Indonesia Tbk. 2,800 2,750 -50 -1.79 869 1,843,500 5,090,521,000 1 86 BEEF Estika Tata Tiara Tbk. 218 216 -2 -0.92 569 3,660,100 801,333,400 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 16 11,400 570,000 2 88 BELL Trisula Textile Industries Tbk. 715 700 -15 -2.10 269 835,200 589,767,500 2 89 BESS Batulicin Nusantara Maritim Tbk. 232 230 -2 -0.86 21 104,600 23,825,400 2 90 BEST Bekasi Fajar Industrial Estate Tbk. 124 122 -2 -1.61 1,603 52,792,600 6,504,273,900 1 91 BFIN BFI Finance Indonesia Tbk. 276 274 -2 -0.72 377 4,859,500 1,334,549,000 1 92 BGTG Bank Ganesha Tbk. 52 53 1 1.92 93 889,300 46,658,400 2 93 BHAT Bhakti Multi Artha Tbk. 434 440 6 1.38 2,067 117,947,100 51,632,307,600 2 94 BHIT MNC Investama Tbk. 50 50 0 0.00 5 21,800 1,090,000 1 95 BIKA Binakarya Jaya Abadi Tbk. 176 193 17 9.66 2 200 38,600 2 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 97 BINA Bank Ina Perdana Tbk. 880 875 -5 -0.57 66 779,700 675,354,000 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 6 206,600 10,330,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. 57 56 -1 -1.75 22 109,800 5,976,300 2 100 BIRD Blue Bird Tbk. 990 985 -5 -0.51 510 1,982,100 1,962,750,000 1 101 BISI BISI International Tbk. 815 820 5 0.61 26 30,500 24,903,000 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 925 910 -15 -1.62 1,583 9,581,300 8,768,663,500 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 545 540 -5 -0.92 1,801 10,226,000 5,508,457,500 1 104 BKDP Bukit Darmo Property Tbk 50 50 0 0.00 222 938,900 51,570,600 2 105 BKSL Sentul City Tbk. 50 50 0 0.00 16 187,600 9,380,000 1 106 BKSW Bank QNB Indonesia Tbk. 72 75 3 4.17 32 12,900 962,100 2 107 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 1 100 5,000 1 108 BLTZ Graha Layar Prima Tbk. 3,600 3,600 0 0.00 0 0 0 2 109 BLUE Berkah Prima Perkasa Tbk. 505 510 5 0.99 140 175,000 88,619,500 2 110 BMAS Bank Maspion Indonesia Tbk. 288 282 -6 -2.08 10 3,300 938,600 2 111 BMRI Bank Mandiri (Persero) Tbk. 5,275 5,175 -100 -1.90 5,522 30,088,500 156,919,435,000 1 112 BMSR Bintang Mitra Semestaraya Tbk 55 54 -1 -1.82 12 41,200 2,258,600 1 113 BMTR Global Mediacom Tbk. 206 202 -4 -1.94 852 33,181,500 6,756,223,800 1 114 BNBA Bank Bumi Arta Tbk. 292 294 2 0.68 32 142,400 41,743,400 1 115 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 2 300 15,000 2 116 BNGA Bank CIMB Niaga Tbk. 785 780 -5 -0.64 733 3,653,300 2,861,169,500 1 117 BNII Bank Maybank Indonesia Tbk. 163 163 0 0.00 51 666,900 108,239,300 1 118 BNLI Bank Permata Tbk. 1,280 1,275 -5 -0.39 143 2,238,500 2,858,357,000 1 119 BOGA Bintang Oto Global Tbk. 1,365 1,395 30 2.20 3,705 78,099,200 107,745,892,500 2 120 BOLA Bali Bintang Sejahtera Tbk. 162 160 -2 -1.23 34 19,800 3,137,300 2 121 BOLT Garuda Metalindo Tbk. 930 930 0 0.00 0 0 0 2 122 BOSS Borneo Olah Sarana Sukses Tbk. 81 79 -2 -2.47 240 5,264,100 419,950,700 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 76 -1 -1.30 16 20,800 1,508,500 1 126 BRAM Indo Kordsa Tbk. 5,325 5,325 0 0.00 3 300 1,597,500 1 127 BRIS Bank BRIsyariah Tbk. 492 488 -4 -0.81 5,386 55,760,100 27,273,904,400 1 128 BRMS Bumi Resources Minerals Tbk. 50 50 0 0.00 13 44,400 2,220,000 2 129 BRNA Berlina Tbk. 1,000 1,000 0 0.00 0 0 0 2 130 BRPT Barito Pacific Tbk. 1,250 1,255 5 0.40 2,835 36,200,300 45,227,571,000 1 131 BSDE Bumi Serpong Damai Tbk. 750 745 -5 -0.67 2,368 39,869,000 29,807,309,500 1 132 BSIM Bank Sinarmas Tbk. 515 520 5 0.97 15 7,600 3,921,500 1 133 BSSR Baramulti Suksessarana Tbk. 1,335 1,300 -35 -2.62 5 3,100 4,100,500 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 34 83,200 15,063,900 2 138 BTPN Bank BTPN Tbk. 2,180 2,200 20 0.92 34 88,500 192,165,000 1 139 BTPS Bank BTPN Syariah Tbk. 3,190 3,190 0 0.00 2,695 6,116,800 19,455,484,000 1 140 BUDI Budi Starch & Sweetener Tbk. 88 88 0 0.00 29 83,500 7,313,300 1 141 BUKK Bukaka Teknik Utama Tbk. 710 740 30 4.23 40 40,100 29,717,500 2 142 BULL Buana Lintas Lautan Tbk. 320 316 -4 -1.25 3,653 110,580,400 35,329,445,000 1 143 BUMI Bumi Resources Tbk. 50 50 0 0.00 131 19,736,000 986,800,000 2 144 BUVA Bukit Uluwatu Villa Tbk. 54 54 0 0.00 191 950,200 54,970,500 2 145 BVIC Bank Victoria International Tbk. 68 69 1 1.47 37 90,400 6,144,500 1 146 BWPT Eagle High Plantations Tbk. 100 102 2 2.00 3,965 113,908,700 11,506,932,800 1 147 BYAN Bayan Resources Tbk. 11,800 12,600 800 6.78 28 7,300 88,567,500 1 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 0 0.00 59 366,300 18,315,000 2 149 CAMP Campina Ice Cream Industry Tbk. 206 206 0 0.00 62 182,400 37,363,600 1 150 CANI Capitol Nusantara Indonesia Tbk. 126 144 18 14.29 4 400 57,300 2 151 CARE Metro Healthcare Indonesia Tbk. 332 334 2 0.60 3,332 248,604,700 83,741,316,600 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 11 199,100 9,955,000 1 153 CASA Capital Financial Indonesia Tbk. 374 374 0 0.00 22 2,740,900 1,014,151,400 2 154 CASH Cashlez Worldwide Indonesia Tbk. 535 560 25 4.67 1,061 7,623,200 4,177,402,000 3 155 CASS Cardig Aero Services Tbk. 189 189 0 0.00 591 4,099,500 792,153,600 2 156 CBMF Cahaya Bintang Medan Tbk. 195 195 0 0.00 307 4,074,300 807,756,100 2 157 CCSI Communication Cable Systems Indonesia Tbk. 248 250 2 0.81 49 352,000 87,526,600 2 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,990 1,995 5 0.25 36 24,100 47,931,500 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. 95 98 3 3.16 371 16,618,900 1,614,595,900 2 160 CFIN Clipan Finance Indonesia Tbk. 194 195 1 0.52 31 100,000 19,556,600 1 161 CINT Chitose Internasional Tbk. 246 244 -2 -0.81 14 24,300 5,895,000 2 162 CITA Cita Mineral Investindo Tbk. 1,750 1,750 0 0.00 8 9,300 16,540,000 2 163 CITY Natura City Developments Tbk. 51 51 0 0.00 38 20,600 1,031,500 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. 464 466 2 0.43 522 6,057,900 2,812,004,200 1 167 CLPI Colorpak Indonesia Tbk. 720 725 5 0.69 26 46,600 33,532,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,305 1,300 -5 -0.38 6 2,400 3,131,000 1 169 CMPP AirAsia Indonesia Tbk. 184 184 0 0.00 0 0 0 2 170 CNKO Exploitasi Energi Indonesia Tbk. 50 50 0 0.00 2 200 10,000 1 171 CNTB Saham Seri B ( Centex Tbk ) 250 250 0 0.00 0 0 0 2 172 CNTX Century Textile Industry Tbk. 262 244 -18 -6.87 2 200 49,800 2 173 COCO Wahana Interfood Nusantara Tbk. 830 840 10 1.20 29 7,100 5,669,000 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,175 6,125 -50 -0.81 2,897 9,627,100 58,794,092,500 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 1 200 10,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 1 100 5,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 336 340 4 1.19 4 10,300 3,500,000 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 63 59 -4 -6.35 670 3,997,700 237,322,400 2 180 CSMI Cipta Selera Murni Tbk. 216 210 -6 -2.78 26 67,100 13,946,000 2 181 CSRA Cisadane Sawit Raya Tbk. 242 238 -4 -1.65 142 735,900 175,699,400 2 182 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 655 645 -10 -1.53 2,163 18,408,800 11,955,578,000 1 184 CTTH Citatah Tbk. 50 50 0 0.00 1 500 25,000 2 185 DADA Diamond Citra Propertindo Tbk. 99 96 -3 -3.03 2,136 51,511,300 5,132,195,700 2 186 DART Duta Anggada Realty Tbk. 240 240 0 0.00 0 0 0 1 187 DAYA Duta Intidaya Tbk. 655 655 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. 91 89 -2 -2.20 300 2,157,900 192,078,300 2 189 DEFI Danasupra Erapacific Tbk. 1,795 1,790 -5 -0.28 15 15,400 27,608,000 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 2 10,100 505,000 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 2 10,100 505,000 1 193 DIGI Arkadia Digital Media Tbk. 1,710 1,710 0 0.00 0 0 0 2 194 DILD Intiland Development Tbk. 180 181 1 0.56 145 5,485,700 989,724,000 1 195 DIVA Distribusi Voucher Nusantara Tbk. 1,780 1,785 5 0.28 42 46,800 83,200,500 2 196 DKFT Central Omega Resources Tbk. 114 115 1 0.88 203 2,147,200 245,407,000 2 197 DLTA Delta Djakarta Tbk. 4,840 4,810 -30 -0.62 41 6,900 33,339,000 1 198 DMAS Puradelta Lestari Tbk. 194 200 6 3.09 6,324 286,461,100 56,425,061,300 1 199 DMMX Digital Mediatama Maxima Tbk. 190 210 20 10.53 2,545 36,644,800 7,385,971,200 2 200 DMND Diamond Food Indonesia Tbk. 960 950 -10 -1.04 18 15,400 14,740,500 1 201 DNAR Bank Oke Indonesia Tbk. 250 250 0 0.00 0 0 0 1 202 DNET Indoritel Makmur Internasional Tbk. 3,200 3,390 190 5.94 20 99,200 335,953,000 2 203 DOID Delta Dunia Makmur Tbk. 216 234 18 8.33 11,806 303,248,900 70,548,312,600 1 204 DPNS Duta Pertiwi Nusantara Tbk. 278 298 20 7.19 1 100 29,800 1 205 DPUM Dua Putra Utama Makmur Tbk. 78 74 -4 -5.13 13 22,600 1,665,400 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 69 69 0 0.00 185 711,300 48,278,200 1 207 DSNG Dharma Satya Nusantara Tbk. 350 340 -10 -2.86 337 5,874,000 2,025,802,200 1 208 DSSA Dian Swastatika Sentosa Tbk 21,250 20,875 -375 -1.76 9 2,400 49,645,000 1 209 DUCK Jaya Bersama Indo Tbk. 450 436 -14 -3.11 514 1,604,100 703,801,000 1 210 DUTI Duta Pertiwi Tbk 6,075 5,950 -125 -2.06 405 301,700 1,804,982,500 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,220 2,190 -30 -1.35 33 27,900 61,170,000 1 212 DWGL Dwi Guna Laksana Tbk. 252 240 -12 -4.76 9 1,700 412,400 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 22 5,502,100 275,105,200 1 214 EAST Eastparc Hotel Tbk. 60 59 -1 -1.67 97 1,207,700 71,321,800 2 215 ECII Electronic City Indonesia Tbk. 700 700 0 0.00 0 0 0 2 216 EKAD Ekadharma International Tbk. 1,165 1,230 65 5.58 576 713,000 867,298,000 1 217 ELSA Elnusa Tbk. 244 234 -10 -4.10 3,280 65,807,500 15,420,391,600 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 2 300 15,000 1 219 EMDE Megapolitan Developments Tbk. 202 202 0 0.00 2 10,000 2,020,000 2 220 EMTK Elang Mahkota Teknologi Tbk. 4,590 4,800 210 4.58 1 200 960,000 1 221 ENRG Energi Mega Persada Tbk. 50 51 1 2.00 141 4,747,700 242,586,000 2 222 ENVY Envy Technologies Indonesia Tbk. 121 116 -5 -4.13 4,879 106,126,900 12,327,988,000 2 223 EPAC Megalestari Epack Sentosaraya Tbk. 282 276 -6 -2.13 1,768 11,626,300 3,289,058,000 2 224 EPMT Enseval Putera Megatrading Tbk. 1,825 1,870 45 2.47 9 2,300 4,206,500 2 225 ERAA Erajaya Swasembada Tbk. 1,375 1,455 80 5.82 13,180 87,050,500 125,817,444,000 1 226 ERTX Eratex Djaja Tbk. 105 119 14 13.33 24 7,100 833,600 2 227 ESIP Sinergi Inti Plastindo Tbk. 195 212 17 8.72 2,955 13,823,400 2,827,767,700 2 228 ESSA Surya Esa Perkasa Tbk. 156 158 2 1.28 104 1,445,900 227,128,300 1 229 ESTA Esta Multi Usaha Tbk. 103 99 -4 -3.88 195 160,900 15,885,600 2 230 ESTI Ever Shine Tex Tbk. 55 52 -3 -5.45 53 320,100 16,647,800 1 231 ETWA Eterindo Wahanatama Tbk 79 74 -5 -6.33 8 100,000 7,400,000 1 232 EXCL XL Axiata Tbk. 2,870 2,850 -20 -0.70 2,469 5,311,100 15,172,202,000 1 233 FAST Fast Food Indonesia Tbk. 920 930 10 1.09 17 42,700 39,389,000 2 234 FASW Fajar Surya Wisesa Tbk. 7,300 7,300 0 0.00 1 400 2,920,000 1 235 FILM MD Pictures Tbk. 174 177 3 1.72 701 3,482,000 628,903,600 1 236 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 237 FIRE Alfa Energi Investama Tbk. 106 106 0 0.00 413 4,057,700 435,154,700 2 238 FISH FKS Multi Agro Tbk. 2,950 2,950 0 0.00 1 100 295,000 2 239 FITT Hotel Fitra International Tbk. 67 69 2 2.99 8 45,400 3,072,500 2 240 FMII Fortune Mate Indonesia Tbk 800 800 0 0.00 0 0 0 2 241 FOOD Sentra Food Indonesia Tbk. 121 123 2 1.65 329 9,608,800 1,173,698,400 2 242 FORU Fortune Indonesia Tbk 75 75 0 0.00 0 0 0 2 243 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 1 100 5,000 1 244 FPNI Lotte Chemical Titan Tbk. 92 91 -1 -1.09 32 353,400 32,360,800 2 245 FREN Smartfren Telecom Tbk. 97 98 1 1.03 892 21,248,600 2,078,250,300 1 246 FUJI Fuji Finance Indonesia Tbk. 104 110 6 5.77 7 17,100 1,780,200 2 247 GAMA Aksara Global Development Tbk. 50 50 0 0.00 1 2,500 125,000 1 248 GDST Gunawan Dianjaya Steel Tbk. 59 59 0 0.00 268 1,355,400 80,787,100 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. 50,025 49,600 -425 -0.85 3,702 1,525,300 75,920,375,000 1 253 GGRP Gunung Raja Paksi Tbk. 264 290 26 9.85 31 20,100 5,797,400 2 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,615 1,615 0 0.00 0 0 0 1 255 GIAA Garuda Indonesia (Persero) Tbk. 264 260 -4 -1.52 2,140 27,321,800 7,126,669,400 1 256 GJTL Gajah Tunggal Tbk. 404 406 2 0.50 246 1,797,300 725,446,200 1 257 GLOB Global Teleshop Tbk. 148 148 0 0.00 1 800 118,400 2 258 GLVA Galva Technologies Tbk. 320 326 6 1.88 20 129,700 41,817,400 2 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 86 86 0 0.00 240 4,385,600 375,054,400 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. 189 186 -3 -1.59 5 3,500 655,800 2 262 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 263 GOOD Garudafood Putra Putri Jaya Tbk. 1,290 1,295 5 0.39 102 171,500 220,593,500 1 264 GPRA Perdana Gapuraprima Tbk. 50 51 1 2.00 773 12,296,000 651,960,800 1 265 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 266 GSMF Equity Development Investment Tbk. 102 95 -7 -6.86 26 26,400 2,534,200 2 267 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 268 GWSA Greenwood Sejahtera Tbk. 95 96 1 1.05 12 20,900 2,059,800 1 269 GZCO Gozco Plantations Tbk. 50 50 0 0.00 3 4,500 225,000 1 270 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 1 100 5,000 2 271 HDFA Radana Bhaskara Finance Tbk. 187 184 -3 -1.60 6 2,700 493,900 1 272 HDIT Hensel Davest Indonesia Tbk. 456 428 -28 -6.14 8 1,600 700,600 1 273 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 274 HEAL Medikaloka Hermina Tbk. 2,990 2,970 -20 -0.67 124 160,000 477,831,000 1 275 HELI Jaya Trishindo Tbk. 214 220 6 2.80 18 368,200 79,134,000 2 276 HERO Hero Supermarket Tbk. 870 845 -25 -2.87 37 40,300 34,198,000 1 277 HEXA Hexindo Adiperkasa Tbk. 3,560 3,640 80 2.25 157 168,400 604,620,000 1 278 HITS Humpuss Intermoda Transportasi Tbk. 610 570 -40 -6.56 8 3,600 2,175,000 1 279 HKMU HK Metals Utama Tbk. 81 80 -1 -1.23 871 31,070,500 2,503,780,700 1 280 HMSP H.M. Sampoerna Tbk. 1,850 1,840 -10 -0.54 12,756 112,132,900 207,497,409,000 1 281 HOKI Buyung Poetra Sembada Tbk. 660 655 -5 -0.76 375 6,862,000 4,504,786,000 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 1,351 11,691,600 645,989,300 1 284 HRME Menteng Heritage Realty Tbk. 72 68 -4 -5.56 1,280 19,783,000 1,349,965,500 2 285 HRTA Hartadinata Abadi Tbk. 230 234 4 1.74 66 325,900 75,734,200 1 286 HRUM Harum Energy Tbk. 1,185 1,210 25 2.11 373 1,348,100 1,632,008,000 1 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 1 100 5,000 2 288 IBFN Intan Baruprana Finance Tbk. 300 312 12 4.00 1 100 31,200 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. 9,575 9,275 -300 -3.13 10,558 18,966,400 176,994,885,000 1 291 ICON Island Concepts Indonesia Tbk. 57 57 0 0.00 0 0 0 2 292 IDPR Indonesia Pondasi Raya Tbk. 192 193 1 0.52 60 328,700 63,414,200 1 293 IFII Indonesia Fibreboard Industry Tbk. 133 132 -1 -0.75 121 762,200 102,403,700 1 294 IFSH Ifishdeco Tbk. 436 448 12 2.75 11 18,600 8,206,400 2 295 IGAR Champion Pacific Indonesia Tbk. 276 260 -16 -5.80 68 355,800 93,213,600 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 1 100 5,000 1 298 IKAN Era Mandiri Cemerlang Tbk. 600 590 -10 -1.67 1,817 6,879,700 4,167,319,000 2 299 IKBI Sumi Indo Kabel Tbk. 230 220 -10 -4.35 32 55,000 12,102,200 2 300 IMAS Indomobil Sukses Internasional Tbk. 665 660 -5 -0.75 361 1,385,300 918,704,500 1 301 IMJS Indomobil Multi Jasa Tbk. 260 260 0 0.00 250 1,984,800 511,921,600 1 302 IMPC Impack Pratama Industri Tbk. 1,270 1,265 -5 -0.39 63 689,700 871,488,000 2 303 INAF Indofarma Tbk. 1,090 1,120 30 2.75 1,755 6,912,800 7,823,472,500 1 304 INAI Indal Aluminium Industry Tbk. 350 350 0 0.00 8 4,100 1,412,800 2 305 INCF Indo Komoditi Korpora Tbk. 50 50 0 0.00 37 2,393,500 119,675,000 2 306 INCI Intanwijaya Internasional Tbk 468 470 2 0.43 57 66,900 31,328,600 1 307 INCO Vale Indonesia Tbk. 3,190 3,200 10 0.31 2,283 9,348,000 29,962,615,000 1 308 INDF Indofood Sukses Makmur Tbk. 6,625 6,550 -75 -1.13 7,930 23,964,500 157,327,082,500 1 309 INDO Royalindo Investa Wijaya Tbk. 154 154 0 0.00 851 2,348,800 375,656,100 2 310 INDR Indo-Rama Synthetics Tbk. 2,250 2,260 10 0.44 12 14,800 33,376,000 1 311 INDS Indospring Tbk. 2,150 2,230 80 3.72 13 7,200 15,552,000 1 312 INDX Tanah Laut Tbk 56 54 -2 -3.57 10 16,300 883,000 2 313 INDY Indika Energy Tbk. 895 975 80 8.94 12,063 112,796,900 110,387,345,500 1 314 INKP Indah Kiat Pulp & Paper Tbk. 7,650 8,175 525 6.86 9,045 23,513,500 188,706,720,000 1 315 INOV Inocycle Technology Group Tbk. 250 254 4 1.60 8 2,500 621,400 2 316 INPC Bank Artha Graha Internasional Tbk. 50 50 0 0.00 150 121,600 6,090,500 1 317 INPP Indonesian Paradise Property Tbk. 695 700 5 0.72 5 1,700 1,186,500 2 318 INPS Indah Prakasa Sentosa Tbk. 1,610 1,705 95 5.90 45 29,200 46,643,000 2 319 INRU Toba Pulp Lestari Tbk. 820 835 15 1.83 2 200 165,500 2 320 INTA Intraco Penta Tbk. 266 276 10 3.76 1 100 27,600 2 321 INTD Inter Delta Tbk 158 158 0 0.00 1 100 15,800 2 322 INTP Indocement Tunggal Prakarsa Tbk. 11,975 12,175 200 1.67 4,507 6,411,700 78,188,112,500 1 323 IPCC Indonesia Kendaraan Terminal Tbk. 438 438 0 0.00 757 4,837,100 2,125,118,800 1 324 IPCM Jasa Armada Indonesia Tbk. 208 214 6 2.88 81 276,400 58,822,800 2 325 IPOL Indopoly Swakarsa Industry Tbk. 75 73 -2 -2.67 21 219,000 16,190,400 1 326 IPTV MNC Vision Networks Tbk. 358 348 -10 -2.79 2,157 22,525,600 7,997,100,200 1 327 IRRA Itama Ranoraya Tbk. 580 595 15 2.59 490 4,638,600 2,678,372,000 2 328 ISAT Indosat Tbk. 2,520 2,560 40 1.59 1,001 1,924,000 4,894,988,000 1 329 ISSP Steel Pipe Industry of Indonesia Tbk. 131 130 -1 -0.76 210 2,216,700 290,062,200 1 330 ITIC Indonesian Tobacco Tbk. 990 925 -65 -6.57 1,156 2,956,600 2,745,526,500 2 331 ITMA Sumber Energi Andalan Tbk. 410 410 0 0.00 0 0 0 2 332 ITMG Indo Tambangraya Megah Tbk. 7,675 7,850 175 2.28 6,215 9,901,300 78,264,670,000 1 333 JAST Jasnita Telekomindo Tbk. 96 95 -1 -1.04 575 7,065,900 677,397,500 2 334 JAWA Jaya Agra Wattie Tbk. 65 68 3 4.62 18 512,400 34,854,100 1 335 JAYA Armada Berjaya Trans Tbk. 86 82 -4 -4.65 173 1,333,300 113,287,800 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 1 100 5,000 2 338 JIHD Jakarta International Hotels & Development Tbk. 605 605 0 0.00 2 700 423,000 2 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 346 360 14 4.05 121 906,700 303,023,400 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. 216 202 -14 -6.48 10 3,900 793,800 2 342 JPFA Japfa Comfeed Indonesia Tbk. 1,165 1,160 -5 -0.43 3,033 12,899,700 15,003,997,000 1 343 JRPT Jaya Real Property Tbk. 414 418 4 0.97 190 1,474,400 617,462,200 1 344 JSKY Sky Energy Indonesia Tbk. 80 81 1 1.25 180 2,488,200 198,954,000 1 345 JSMR Jasa Marga (Persero) Tbk. 4,390 4,400 10 0.23 1,681 5,019,100 22,143,440,000 1 346 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 0 0.00 0 0 0 2 347 JTPE Jasuindo Tiga Perkasa Tbk. 770 765 -5 -0.65 28 1,005,900 774,440,000 2 348 KAEF Kimia Farma Tbk. 1,255 1,280 25 1.99 3,553 16,465,800 21,356,544,500 1 349 KARW ICTSI Jasa Prima Tbk. 50 50 0 0.00 177 1,908,300 101,709,000 2 350 KAYU Darmi Bersaudara Tbk. 53 54 1 1.89 117 1,818,800 96,316,900 2 351 KBAG Karya Bersama Anugerah Tbk. 422 420 -2 -0.47 3,516 29,728,100 12,643,823,000 2 352 KBLI KMI Wire & Cable Tbk. 412 412 0 0.00 98 547,700 225,971,000 1 353 KBLM Kabelindo Murni Tbk. 228 228 0 0.00 52 565,700 129,503,600 2 354 KBLV First Media Tbk. 330 330 0 0.00 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. 765 760 -5 -0.65 30 45,600 34,703,000 2 357 KEEN Kencana Energi Lestari Tbk. 340 342 2 0.59 86 2,393,700 807,601,800 1 358 KEJU Mulia Boga Raya Tbk. 1,085 1,090 5 0.46 305 645,200 708,906,500 2 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 3 2,600 130,000 2 360 KICI Kedaung Indah Can Tbk 232 240 8 3.45 4 14,300 3,433,800 1 361 KIJA Kawasan Industri Jababeka Tbk. 144 143 -1 -0.69 116 333,300 47,417,300 1 362 KINO Kino Indonesia Tbk. 3,350 3,330 -20 -0.60 87 225,900 754,588,000 1 363 KIOS Kioson Komersial Indonesia Tbk. 200 200 0 0.00 8 2,700 544,800 2 364 KJEN Krida Jaringan Nusantara Tbk. 1,100 1,100 0 0.00 0 0 0 2 365 KKGI Resource Alam Indonesia Tbk. 202 196 -6 -2.97 6 7,900 1,546,200 1 366 KLBF Kalbe Farma Tbk. 1,485 1,465 -20 -1.35 3,230 17,736,000 26,172,868,500 1 367 KMTR Kirana Megatara Tbk. 282 284 2 0.71 54 100,100 28,652,400 2 368 KOBX Kobexindo Tractors Tbk. 91 92 1 1.10 45 169,900 15,582,800 1 369 KOIN Kokoh Inti Arebama Tbk 100 100 0 0.00 0 0 0 2 370 KONI Perdana Bangun Pusaka Tbk 488 486 -2 -0.41 1 100 48,600 2 371 KOPI Mitra Energi Persada Tbk. 510 510 0 0.00 27 25,800 13,158,000 2 372 KOTA DMS Propertindo Tbk. 635 620 -15 -2.36 394 7,910,900 4,998,474,000 1 373 KPAL Steadfast Marine Tbk. 68 67 -1 -1.47 1,983 34,312,200 2,443,534,400 1 374 KPAS Cottonindo Ariesta Tbk. 53 54 1 1.89 606 7,341,200 399,811,200 2 375 KPIG MNC Land Tbk. 110 110 0 0.00 73 660,600 72,452,500 2 376 KRAH Grand Kartech Tbk. 478 450 -28 -5.86 6 1,400 635,400 2 377 KRAS Krakatau Steel (Persero) Tbk. 376 368 -8 -2.13 4,121 49,138,800 18,250,179,600 1 378 KREN Kresna Graha Investama Tbk. 123 125 2 1.63 1,492 17,358,500 2,168,865,200 1 379 LAND Trimitra Propertindo Tbk. 202 214 12 5.94 11 257,000 52,669,800 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. 368 370 2 0.54 5 20,000 7,360,800 2 383 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 5 900 45,000 1 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 7,000 7,000 0 0.00 1 100 700,000 1 385 LINK Link Net Tbk. 2,030 2,040 10 0.49 652 862,400 1,762,362,000 1 386 LION Lion Metal Works Tbk. 356 334 -22 -6.18 14 16,900 5,695,400 1 387 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 29 221,500 11,075,000 2 388 LMPI Langgeng Makmur Industri Tbk. 79 80 1 1.27 6 10,200 815,900 2 389 LMSH Lionmesh Prima Tbk. 294 290 -4 -1.36 4 1,200 350,000 2 390 LPCK Lippo Cikarang Tbk 830 820 -10 -1.20 119 485,600 402,793,000 1 391 LPGI Lippo General Insurance Tbk. 3,800 3,800 0 0.00 21 25,200 95,760,000 1 392 LPIN Multi Prima Sejahtera Tbk 234 238 4 1.71 19 32,200 7,753,000 2 393 LPKR Lippo Karawaci Tbk. 145 141 -4 -2.76 1,505 41,136,900 5,849,240,900 1 394 LPLI Star Pacific Tbk 76 76 0 0.00 0 0 0 2 395 LPPF Matahari Department Store Tbk. 1,380 1,350 -30 -2.17 4,380 15,245,100 20,758,139,500 1 396 LPPS Lippo Securities Tbk. 80 80 0 0.00 0 0 0 2 397 LRNA Eka Sari Lorena Transport Tbk. 148 145 -3 -2.03 6 2,500 349,900 2 398 LSIP PP London Sumatra Indonesia Tbk. 940 945 5 0.53 3,505 42,243,500 40,009,789,000 1 399 LTLS Lautan Luas Tbk. 436 436 0 0.00 13 6,100 2,656,400 1 400 LUCK Sentral Mitra Informatika Tbk. 308 308 0 0.00 35 284,300 88,018,400 2 401 MABA Marga Abhinaya Abadi Tbk. 50 50 0 0.00 0 0 0 2 402 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 0 0.00 0 0 0 2 403 MAIN Malindo Feedmill Tbk. 630 620 -10 -1.59 1,037 7,367,200 4,636,212,000 1 404 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 6 12,500 625,000 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 2,250 50 2.27 522 1,696,400 3,788,677,000 2 407 MAPB MAP Boga Adiperkasa Tbk. 1,465 1,465 0 0.00 0 0 0 2 408 MAPI Mitra Adiperkasa Tbk. 690 700 10 1.45 2,673 34,347,100 23,888,095,000 1 409 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 441 9,323,100 468,510,500 2 410 MARK Mark Dynamics Indonesia Tbk. 780 790 10 1.28 791 5,681,500 4,450,596,500 1 411 MASA Multistrada Arah Sarana Tbk. 535 560 25 4.67 20 13,200 8,093,000 1 412 MAYA Bank Mayapada Internasional Tbk. 6,500 6,500 0 0.00 0 0 0 1 413 MBAP Mitrabara Adiperdana Tbk. 1,890 1,805 -85 -4.50 230 346,200 646,620,500 2 414 MBSS Mitrabahtera Segara Sejati Tbk. 378 382 4 1.06 795 5,115,700 1,976,258,600 1 415 MBTO Martina Berto Tbk. 69 66 -3 -4.35 29 35,700 2,344,700 1 416 MCAS M Cash Integrasi Tbk. 2,080 2,040 -40 -1.92 1,041 4,301,100 8,935,212,000 2 417 MCOR Bank China Construction Bank Indonesia Tbk. 147 142 -5 -3.40 933 16,983,200 2,439,596,700 1 418 MDIA Intermedia Capital Tbk. 50 50 0 0.00 1 100 5,000 1 419 MDKA Merdeka Copper Gold Tbk. 1,485 1,485 0 0.00 4,316 54,905,100 81,379,751,000 2 420 MDKI Emdeki Utama Tbk. 157 155 -2 -1.27 35 63,400 9,794,000 2 421 MDLN Modernland Realty Tbk. 55 55 0 0.00 0 0 0 1 422 MDRN Modern Internasional Tbk. 50 50 0 0.00 1 100 5,000 1 423 MEDC Medco Energi Internasional Tbk. 488 476 -12 -2.46 4,427 63,308,500 30,480,481,800 1 424 MEGA Bank Mega Tbk. 6,200 6,200 0 0.00 1 1,200 7,440,000 1 425 MERK Merck Tbk. 3,940 4,050 110 2.79 1,814 1,036,800 4,328,374,000 2 426 META Nusantara Infrastructure Tbk. 111 110 -1 -0.90 25 70,900 7,812,100 1 427 MFIN Mandala Multifinance Tbk. 965 970 5 0.52 17 13,300 12,908,500 2 428 MFMI Multifiling Mitra Indonesia Tbk. 520 530 10 1.92 9 3,200 1,622,500 2 429 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 430 MGRO Mahkota Group Tbk. 675 700 25 3.70 393 3,874,400 2,657,249,500 1 431 MICE Multi Indocitra Tbk. 298 300 2 0.67 6 10,200 3,060,000 2 432 MIDI Midi Utama Indonesia Tbk. 1,450 1,450 0 0.00 0 0 0 2 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,320 2,280 -40 -1.72 2,155 16,877,100 38,787,035,000 1 434 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 9 420,300 21,015,000 2 435 MIRA Mitra International Resources Tbk. 50 50 0 0.00 1 100 5,000 2 436 MITI Mitra Investindo Tbk. 51 51 0 0.00 0 0 0 2 437 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 0 0.00 1 1,000 50,000 2 438 MKPI Metropolitan Kentjana Tbk. 15,800 14,700 -1,100 -6.96 1 200 2,940,000 2 439 MLBI Multi Bintang Indonesia Tbk. 9,975 9,925 -50 -0.50 53 21,500 213,657,500 1 440 MLIA Mulia Industrindo Tbk 580 560 -20 -3.45 177 3,817,600 2,174,504,500 2 441 MLPL Multipolar Tbk. 52 51 -1 -1.92 68 5,474,400 277,268,200 1 442 MLPT Multipolar Technology Tbk. 600 600 0 0.00 93 116,100 69,345,000 1 443 MMLP Mega Manunggal Property Tbk. 188 188 0 0.00 65 758,300 142,062,300 2 444 MNCN Media Nusantara Citra Tbk. 915 900 -15 -1.64 5,228 58,129,000 52,737,768,000 1 445 MOLI Madusari Murni Indah Tbk. 970 965 -5 -0.52 5 5,100 4,921,500 2 446 MPMX Mitra Pinasthika Mustika Tbk. 492 492 0 0.00 264 1,123,400 552,793,200 1 447 MPOW Megapower Makmur Tbk. 55 53 -2 -3.64 36 121,700 6,406,300 2 448 MPPA Matahari Putra Prima Tbk. 113 112 -1 -0.88 74 837,200 92,861,000 1 449 MPRO Maha Properti Indonesia Tbk. 805 750 -55 -6.83 4 1,200 902,000 2 450 MRAT Mustika Ratu Tbk. 144 156 12 8.33 28 22,100 3,107,100 1 451 MREI Maskapai Reasuransi Indonesia Tbk. 4,750 4,700 -50 -1.05 3 500 2,350,000 2 452 MSIN MNC Studios International Tbk. 254 256 2 0.79 1,406 9,918,800 2,555,209,200 1 453 MSKY MNC Sky Vision Tbk. 1,000 1,000 0 0.00 0 0 0 1 454 MTDL Metrodata Electronics Tbk. 1,470 1,435 -35 -2.38 333 993,400 1,439,975,000 1 455 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 1 100 5,000 2 456 MTLA Metropolitan Land Tbk. 398 396 -2 -0.50 16 60,700 23,777,400 1 457 MTPS Meta Epsi Tbk. 139 132 -7 -5.04 17 42,600 5,654,800 2 458 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 459 MTSM Metro Realty Tbk. 208 204 -4 -1.92 2 200 41,200 2 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 53 3 6.00 66 1,108,300 56,102,900 2 461 MYOH Samindo Resources Tbk. 1,090 1,090 0 0.00 23 98,500 106,463,000 1 462 MYOR Mayora Indah Tbk. 2,220 2,220 0 0.00 905 2,011,200 4,445,830,000 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. 54 52 -2 -3.70 10 75,100 3,980,400 1 466 NASA Ayana Land International Tbk. 97 110 13 13.40 89 149,700 16,396,200 2 467 NATO Nusantara Properti Internasional Tbk. 292 286 -6 -2.05 199 649,000 187,738,000 2 468 NELY Pelayaran Nelly Dwi Putri Tbk. 131 123 -8 -6.11 18 12,000 1,499,200 2 469 NFCX NFC Indonesia Tbk. 1,770 1,795 25 1.41 15 1,224,700 2,204,108,000 2 470 NICK Charnic Capital Tbk. 348 348 0 0.00 0 0 0 2 471 NIKL Pelat Timah Nusantara Tbk. 545 540 -5 -0.92 2,002 9,689,800 5,309,537,000 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 9 201,800 28,958,200 2 474 NISP Bank OCBC NISP Tbk. 735 730 -5 -0.68 7 6,600 4,869,500 1 475 NOBU Bank Nationalnobu Tbk. 730 680 -50 -6.85 3 800 544,000 1 476 NRCA Nusa Raya Cipta Tbk. 364 340 -24 -6.59 250 1,470,000 500,466,400 1 477 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 2 10,100 505,000 2 478 NZIA Nusantara Almazia Tbk. 206 192 -14 -6.80 23 35,400 6,797,500 1 479 OASA Protech Mitra Perkasa Tbk. 388 380 -8 -2.06 4 1,300,000 494,000,000 2 480 OCAP Onix Capital Tbk. 193 191 -2 -1.04 2 600 115,100 2 481 OKAS Ancora Indonesia Resources Tbk. 80 81 1 1.25 314 6,036,200 495,295,000 2 482 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 483 OPMS Optima Prima Metal Sinergi Tbk. 127 127 0 0.00 580 4,856,300 619,534,600 2 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 20 2,000 100,000 1 485 PALM Provident Agro Tbk. 186 187 1 0.54 4 400 73,400 2 486 PAMG Bima Sakti Pertiwi Tbk. 80 86 6 7.50 2,920 38,375,900 3,489,864,000 1 487 PANI Pratama Abadi Nusa Industri Tbk. 60 60 0 0.00 16 15,400 935,400 2 488 PANR Panorama Sentrawisata Tbk. 90 88 -2 -2.22 69 692,300 61,390,700 1 489 PANS Panin Sekuritas Tbk. 875 865 -10 -1.14 110 319,100 277,728,000 1 490 PBID Panca Budi Idaman Tbk. 870 865 -5 -0.57 10 4,300 3,717,500 1 491 PBRX Pan Brothers Tbk. 250 248 -2 -0.80 14 112,100 28,005,800 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 0 0 0 2 494 PDES Destinasi Tirta Nusantara Tbk 460 450 -10 -2.17 2 200 89,000 2 495 PEGE Panca Global Kapital Tbk. 109 111 2 1.83 8 21,700 2,382,200 2 496 PEHA Phapros Tbk. 1,140 1,130 -10 -0.88 82 68,200 76,470,000 1 497 PGAS Perusahaan Gas Negara Tbk. 1,160 1,160 0 0.00 3,485 50,234,900 58,410,249,500 1 498 PGJO Tourindo Guide Indonesia Tbk. 79 78 -1 -1.27 4 1,900 148,200 3 499 PGLI Pembangunan Graha Lestari Indah Tbk. 250 234 -16 -6.40 19 40,200 9,461,200 2 500 PGUN Pradiksi Gunatama Tbk. 368 368 0 0.00 449 1,853,700 650,957,400 1 501 PICO Pelangi Indah Canindo Tbk 194 195 1 0.52 60 176,500 34,361,200 2 502 PJAA Pembangunan Jaya Ancol Tbk. 555 550 -5 -0.90 30 21,400 11,861,000 1 503 PKPK Perdana Karya Perkasa Tbk 50 52 2 4.00 190 1,549,300 78,273,200 2 504 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 505 PLIN Plaza Indonesia Realty Tbk. 2,400 2,420 20 0.83 2 2,000 4,840,000 1 506 PMJS Putra Mandiri Jembar Tbk. 125 126 1 0.80 4 1,100 139,300 2 507 PNBN Bank Pan Indonesia Tbk 815 815 0 0.00 846 10,331,400 8,386,390,500 1 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 10 8,100 405,000 1 509 PNIN Paninvest Tbk. 740 740 0 0.00 43 216,000 158,117,000 1 510 PNLF Panin Financial Tbk. 185 184 -1 -0.54 405 11,033,000 2,033,569,400 1 511 PNSE Pudjiadi & Sons Tbk. 850 850 0 0.00 0 0 0 2 512 POLA Pool Advista Finance Tbk. 53 53 0 0.00 12 56,300 2,983,500 2 513 POLI Pollux Investasi Internasional Tbk. 1,185 1,165 -20 -1.69 22 28,800 32,617,000 2 514 POLL Pollux Properti Indonesia Tbk. 4,500 4,430 -70 -1.56 119 40,400 179,440,000 1 515 POLU Golden Flower Tbk. 930 880 -50 -5.38 1 100 88,000 2 516 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 1 2,500 125,000 2 517 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 518 PORT Nusantara Pelabuhan Handal Tbk. 565 560 -5 -0.88 4 1,800 1,026,000 2 519 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 2 10,500 525,000 2 520 POWR Cikarang Listrindo Tbk. 590 600 10 1.69 2,764 67,585,800 41,033,666,000 2 521 PPRE PP Presisi Tbk. 200 204 4 2.00 2,370 17,360,400 3,504,043,200 1 522 PPRO PP Properti Tbk. 50 50 0 0.00 89 525,700 26,285,000 1 523 PRAS Prima Alloy Steel Universal Tbk. 127 119 -8 -6.30 5 13,300 1,591,500 1 524 PRDA Prodia Widyahusada Tbk. 3,020 3,000 -20 -0.66 45 58,300 175,594,000 1 525 PRIM Royal Prima Tbk. 300 298 -2 -0.67 9 3,100 904,400 2 526 PSAB J Resources Asia Pasifik Tbk. 182 181 -1 -0.55 268 3,181,500 574,806,800 2 527 PSDN Prasidha Aneka Niaga Tbk 104 99 -5 -4.81 1 100 9,900 2 528 PSGO Palma Serasih Tbk. 100 105 5 5.00 19 44,400 4,650,900 2 529 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 1 100 5,000 2 530 PSSI Pelita Samudera Shipping Tbk. 166 161 -5 -3.01 42 249,100 40,222,200 1 531 PTBA Bukit Asam Tbk. 2,120 2,140 20 0.94 6,883 59,441,700 127,626,146,000 1 532 PTIS Indo Straits Tbk. 159 163 4 2.52 1 100 16,300 1 533 PTPP PP (Persero) Tbk. 995 985 -10 -1.01 2,245 19,356,400 19,143,265,500 1 534 PTPW Pratama Widya Tbk. 1,495 1,535 40 2.68 1,037 3,866,800 5,937,623,500 2 535 PTRO Petrosea Tbk. 1,675 1,725 50 2.99 1,243 3,766,600 6,533,874,000 1 536 PTSN Sat Nusapersada Tbk 191 190 -1 -0.52 262 1,642,700 312,002,300 1 537 PTSP Pioneerindo Gourmet International Tbk. 3,500 3,750 250 7.14 3 3,000 10,810,000 2 538 PUDP Pudjiadi Prestige Tbk. 252 258 6 2.38 9 4,400 1,115,000 1 539 PURA Putra Rajawali Kencana Tbk. 118 124 6 5.08 29,002 89,147,200 10,748,430,800 2 540 PURE Trinitan Metals and Minerals Tbk. 112 110 -2 -1.79 151 1,527,000 168,933,100 1 541 PWON Pakuwon Jati Tbk. 428 424 -4 -0.93 5,523 99,900,000 42,505,816,200 1 542 PYFA Pyridam Farma Tbk 650 700 50 7.69 128 1,576,900 1,089,263,000 2 543 PZZA Sarimelati Kencana Tbk. 670 660 -10 -1.49 625 2,331,600 1,552,215,000 1 544 RAJA Rukun Raharja Tbk. 114 115 1 0.88 735 11,695,500 1,341,075,100 1 545 RALS Ramayana Lestari Sentosa Tbk. 570 565 -5 -0.88 1,206 13,379,100 7,553,532,500 1 546 RANC Supra Boga Lestari Tbk. 410 410 0 0.00 40 209,400 85,633,000 1 547 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 1 3,300 165,000 1 548 RDTX Roda Vivatex Tbk 5,250 5,100 -150 -2.86 3 1,900 9,705,000 1 549 REAL Repower Asia Indonesia Tbk. 51 50 -1 -1.96 899 100,106,500 5,025,776,500 2 550 RELI Reliance Sekuritas Indonesia Tbk. 292 292 0 0.00 0 0 0 1 551 RICY Ricky Putra Globalindo Tbk 94 94 0 0.00 11 2,000 187,000 1 552 RIGS Rig Tenders Indonesia Tbk. 236 228 -8 -3.39 20 24,700 5,485,000 2 553 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 554 RISE Jaya Sukses Makmur Sentosa Tbk. 460 450 -10 -2.17 257 396,300 179,341,000 2 555 RMBA Bentoel Internasional Investama Tbk. 234 230 -4 -1.71 31 100,600 23,782,200 1 556 RODA Pikko Land Development Tbk. 50 51 1 2.00 34 177,400 9,034,500 2 557 RONY Aesler Grup Internasional Tbk. 170 170 0 0.00 3 300 51,000 2 558 ROTI Nippon Indosari Corpindo Tbk. 1,210 1,210 0 0.00 103 215,100 259,807,000 1 559 RUIS Radiant Utama Interinsco Tbk. 170 170 0 0.00 2 5,000 850,000 2 560 SAFE Steady Safe Tbk 192 192 0 0.00 40 295,300 56,821,200 2 561 SAME Sarana Meditama Metropolitan Tbk. 64 64 0 0.00 289 3,720,500 234,475,800 2 562 SAMF Saraswanti Anugerah Makmur Tbk. 380 382 2 0.53 4 2,200 842,200 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. 101 102 1 0.99 2,642 29,427,700 3,023,118,300 2 566 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,350 9,600 250 2.67 10 14,700 137,512,500 1 567 SCMA Surya Citra Media Tbk. 1,215 1,235 20 1.65 739 11,641,200 14,346,925,500 1 568 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 569 SDMU Sidomulyo Selaras Tbk. 50 50 0 0.00 2 1,200 60,000 2 570 SDPC Millennium Pharmacon International Tbk. 128 129 1 0.78 144 482,000 59,512,400 1 571 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 775 775 0 0.00 0 0 0 1 572 SFAN Surya Fajar Capital Tbk. 985 985 0 0.00 6 1,900 1,793,000 2 573 SGRO Sampoerna Agro Tbk. 1,945 1,950 5 0.26 28 33,200 64,724,500 1 574 SHID Hotel Sahid Jaya International Tbk. 3,650 3,650 0 0.00 0 0 0 2 575 SHIP Sillo Maritime Perdana Tbk. 600 600 0 0.00 98 399,800 237,986,000 2 576 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,220 1,210 -10 -0.82 1,466 5,929,100 7,184,832,500 1 577 SILO Siloam International Hospitals Tbk. 5,050 5,050 0 0.00 55 57,100 287,432,500 1 578 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 579 SIMP Salim Ivomas Pratama Tbk. 298 304 6 2.01 1,438 22,076,500 6,743,878,200 1 580 SINI Singaraja Putra Tbk. 565 600 35 6.19 6 2,300 1,325,000 2 581 SIPD Sierad Produce Tbk. 990 990 0 0.00 0 0 0 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. 615 620 5 0.81 98 801,500 498,904,000 2 585 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 586 SLIS Gaya Abadi Sempurna Tbk. 5,125 5,125 0 0.00 63 305,500 1,568,190,000 2 587 SMAR Smart Tbk. 3,200 3,180 -20 -0.62 14 7,000 22,374,000 2 588 SMBR Semen Baturaja (Persero) Tbk. 376 366 -10 -2.66 2,172 19,960,900 7,423,516,400 1 589 SMCB Solusi Bangun Indonesia Tbk. 1,030 1,035 5 0.49 31 72,400 74,836,500 1 590 SMDM Suryamas Dutamakmur Tbk. 99 93 -6 -6.06 23 111,400 10,965,000 2 591 SMDR Samudera Indonesia Tbk. 232 234 2 0.86 105 727,300 168,841,000 1 592 SMGR Semen Indonesia (Persero) Tbk. 9,400 9,350 -50 -0.53 3,157 6,304,800 59,318,657,500 1 593 SMKL Satyamitra Kemas Lestari Tbk. 179 179 0 0.00 3 138,000 24,602,000 1 594 SMMA Sinarmas Multiartha Tbk. 16,575 16,250 -325 -1.96 50 17,200 278,167,500 1 595 SMMT Golden Eagle Energy Tbk. 82 83 1 1.22 367 1,659,700 147,213,600 2 596 SMRA Summarecon Agung Tbk. 605 590 -15 -2.48 2,377 44,218,800 26,496,920,500 1 597 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 598 SMSM Selamat Sempurna Tbk. 1,165 1,190 25 2.15 1,288 3,032,600 3,572,281,500 1 599 SOCI Soechi Lines Tbk. 131 129 -2 -1.53 593 6,113,900 796,899,900 1 600 SOFA Boston Furniture Industries Tbk. 89 86 -3 -3.37 1,916 11,949,900 1,068,641,000 3 601 SONA Sona Topas Tourism Industry Tbk. 6,000 6,000 0 0.00 0 0 0 1 602 SOSS Shield On Service Tbk. 378 396 18 4.76 3 900 355,400 2 603 SOTS Satria Mega Kencana Tbk. 202 204 2 0.99 3 1,100 225,200 2 604 SPMA Suparma Tbk. 258 256 -2 -0.78 5 20,000 5,153,000 1 605 SPTO Surya Pertiwi Tbk. 492 494 2 0.41 26 69,000 33,947,200 2 606 SQMI Wilton Makmur Indonesia Tbk. 186 184 -2 -1.08 130 827,300 153,183,800 2 607 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 130 1 0.78 5 700 90,800 1 608 SRIL Sri Rejeki Isman Tbk. 202 200 -2 -0.99 1,209 15,340,300 3,072,730,400 1 609 SRSN Indo Acidatama Tbk 59 59 0 0.00 112 2,239,400 132,091,100 1 610 SRTG Saratoga Investama Sedaya Tbk. 2,720 2,720 0 0.00 56 136,300 370,696,000 2 611 SSIA Surya Semesta Internusa Tbk. 366 364 -2 -0.55 1,012 17,965,900 6,573,106,200 1 612 SSMS Sawit Sumbermas Sarana Tbk. 820 830 10 1.22 113 720,200 590,908,500 1 613 SSTM Sunson Textile Manufacture Tbk 670 670 0 0.00 0 0 0 2 614 STAR Buana Artha Anugerah Tbk. 130 130 0 0.00 5 10,200 1,327,000 1 615 STTP Siantar Top Tbk. 8,800 8,400 -400 -4.55 25 9,200 76,600,000 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 1 30,000 1,500,000 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. 95 95 0 0.00 345 1,092,300 105,420,600 2 621 TALF Tunas Alfin Tbk. 228 218 -10 -4.39 2 200 43,200 2 622 TAMA Lancartama Sejati Tbk. 150 154 4 2.67 5 1,300 196,700 2 623 TAMU Pelayaran Tamarin Samudra Tbk. 59 59 0 0.00 232 2,521,000 148,399,600 2 624 TARA Sitara Propertindo Tbk. 150 140 -10 -6.67 11 29,100 4,074,000 1 625 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 0 0 0 1 626 TBIG Tower Bersama Infrastructure Tbk. 1,115 1,125 10 0.90 2,092 45,463,400 51,041,318,500 1 627 TBLA Tunas Baru Lampung Tbk. 670 690 20 2.99 779 4,480,700 3,054,950,000 1 628 TBMS Tembaga Mulia Semanan Tbk. 650 650 0 0.00 4 2,800 1,828,000 2 629 TCID Mandom Indonesia Tbk. 7,275 7,125 -150 -2.06 35 7,600 54,695,000 1 630 TCPI Transcoal Pacific Tbk. 3,770 4,010 240 6.37 14,102 22,965,300 89,429,934,000 2 631 TDPM Tridomain Performance Materials Tbk. 93 92 -1 -1.08 146 1,249,400 115,150,300 1 632 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 10 7,100 10,250,500 2 633 TECH Indosterling Technomedia Tbk. 139 133 -6 -4.32 235 1,218,900 164,632,700 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 13 18,000 3,002,300 2 636 TFCO Tifico Fiber Indonesia Tbk. 320 320 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. 70 69 -1 -1.43 185 1,670,800 116,101,600 1 639 TIFA Tifa Finance Tbk. 300 310 10 3.33 88 398,900 122,893,200 2 640 TINS Timah Tbk. 640 640 0 0.00 807 11,696,800 7,517,151,000 1 641 TIRA Tira Austenite Tbk 270 268 -2 -0.74 1 100 26,800 2 642 TIRT Tirta Mahakam Resources Tbk 52 53 1 1.92 4 26,200 1,337,500 1 643 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,975 7,200 225 3.23 10,213 26,949,600 192,861,547,500 1 644 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,100 3,060 -40 -1.29 15,099 112,416,300 346,262,492,000 1 645 TMAS Temas Tbk. 104 102 -2 -1.92 63 156,400 16,217,700 1 646 TMPO Tempo Intimedia Tbk. 133 143 10 7.52 7 1,700 242,500 2 647 TNCA Trimuda Nuansa Citra Tbk. 164 178 14 8.54 26 54,600 9,855,700 2 648 TOBA Toba Bara Sejahtra Tbk. 348 348 0 0.00 5 25,800 8,978,400 1 649 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 6 427,200 21,360,000 1 650 TOTL Total Bangun Persada Tbk. 340 332 -8 -2.35 5,585 55,869,100 18,677,438,600 1 651 TOTO Surya Toto Indonesia Tbk. 226 228 2 0.88 39 42,100 9,605,400 2 652 TOWR Sarana Menara Nusantara Tbk. 1,065 1,075 10 0.94 15,809 165,849,000 177,375,885,000 1 653 TPIA Chandra Asri Petrochemical Tbk. 7,050 7,100 50 0.71 739 2,627,900 18,554,592,500 2 654 TPMA Trans Power Marine Tbk. 328 324 -4 -1.22 8 4,100 1,321,200 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. 121 120 -1 -0.83 25 275,300 32,239,900 1 658 TRIN Perintis Triniti Properti Tbk. 276 274 -2 -0.72 3,260 29,588,900 8,155,486,800 2 659 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 660 TRIS Trisula International Tbk. 218 220 2 0.92 7 8,000 1,760,000 2 661 TRST Trias Sentosa Tbk. 380 380 0 0.00 0 0 0 1 662 TRUK Guna Timur Raya Tbk. 122 120 -2 -1.64 51 360,400 43,445,900 2 663 TRUS Trust Finance Indonesia Tbk 334 334 0 0.00 0 0 0 2 664 TSPC Tempo Scan Pacific Tbk. 1,380 1,385 5 0.36 84 66,300 91,815,500 1 665 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,650 2,710 60 2.26 19 17,200 46,029,000 2 666 TURI Tunas Ridean Tbk. 1,380 1,375 -5 -0.36 12 191,100 262,762,500 1 667 UANG Pakuan Tbk. 600 560 -40 -6.67 28 24,300 13,608,000 2 668 UCID Uni-Charm Indonesia Tbk. 1,505 1,505 0 0.00 113 67,400 100,780,000 1 669 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,625 1,620 -5 -0.31 1,148 24,530,400 39,308,293,500 1 670 UNIC Unggul Indah Cahaya Tbk. 3,800 3,800 0 0.00 0 0 0 1 671 UNIT Nusantara Inti Corpora Tbk 144 139 -5 -3.47 4 2,000 282,000 2 672 UNSP Bakrie Sumatera Plantations Tbk. 58 58 0 0.00 30 116,000 6,737,600 1 673 UNTR United Tractors Tbk. 18,325 18,450 125 0.68 3,582 6,114,000 112,817,860,000 1 674 UNVR Unilever Indonesia Tbk. 8,100 8,125 25 0.31 3,736 5,335,500 43,173,195,000 1 675 URBN Urban Jakarta Propertindo Tbk. 1,495 1,495 0 0.00 15 155,000 231,705,000 2 676 VICO Victoria Investama Tbk. 78 79 1 1.28 16 5,000 388,600 1 677 VINS Victoria Insurance Tbk. 102 98 -4 -3.92 119 632,500 62,705,100 2 678 VIVA Visi Media Asia Tbk. 50 50 0 0.00 1 100 5,000 1 679 VOKS Voksel Electric Tbk. 200 204 4 2.00 27 944,400 188,986,200 1 680 VRNA Verena Multi Finance Tbk. 100 105 5 5.00 5 3,100 331,900 2 681 WAPO Wahana Pronatural Tbk. 65 65 0 0.00 0 0 0 2 682 WEGE Wijaya Karya Bangunan Gedung Tbk. 204 200 -4 -1.96 1,478 37,842,000 7,639,361,200 1 683 WEHA WEHA Transportasi Indonesia Tbk. 80 78 -2 -2.50 135 381,800 29,735,000 1 684 WICO Wicaksana Overseas International Tbk. 580 580 0 0.00 1 500 290,000 2 685 WIIM Wismilak Inti Makmur Tbk. 258 240 -18 -6.98 8,974 186,782,700 46,332,955,800 1 686 WIKA Wijaya Karya (Persero) Tbk. 1,265 1,250 -15 -1.19 2,932 18,321,800 22,999,328,000 1 687 WINS Wintermar Offshore Marine Tbk. 92 92 0 0.00 8 55,800 5,052,800 1 688 WOMF Wahana Ottomitra Multiartha Tbk. 200 202 2 1.00 23 134,300 26,910,000 1 689 WOOD Integra Indocabinet Tbk. 414 412 -2 -0.48 978 21,045,700 8,706,778,600 1 690 WOWS Ginting Jaya Energi Tbk. 77 96 19 24.68 16,799 353,833,900 33,553,399,200 2 691 WSBP Waskita Beton Precast Tbk. 208 208 0 0.00 3,063 82,061,900 17,165,182,800 1 692 WSKT Waskita Karya (Persero) Tbk. 725 725 0 0.00 2,214 29,269,700 21,169,123,000 1 693 WTON Wijaya Karya Beton Tbk. 300 300 0 0.00 424 5,827,600 1,754,177,200 1 694 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 9 25,400 1,270,000 2 695 YPAS Yanaprima Hastapersada Tbk 470 466 -4 -0.85 1 100 46,600 2 696 YULE Yulie Sekuritas Indonesia Tbk. 190 190 0 0.00 0 0 0 2 697 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 3 1,800 90,100 2 698 ZINC Kapuas Prima Coal Tbk. 140 138 -2 -1.43 1,678 156,940,500 21,888,880,100 2 699 ZONE Mega Perintis Tbk. 416 416 0 0.00 27 70,400 29,286,400 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------