STOCK QUOTATION ------------------- DATE : Tuesday, 21 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. 9,425 9,550 125 1.33 2,332 3,280,700 31,168,737,500 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 75 288,000 14,400,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,600 6,750 150 2.27 2 1,000 6,725,000 2 4 ABMM ABM Investama Tbk. 1,140 1,105 -35 -3.07 52 28,700 30,667,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,555 1,650 95 6.11 3,999 17,024,300 27,820,196,000 1 6 ACST Acset Indonusa Tbk. 264 262 -2 -0.76 112 1,077,700 283,667,200 1 7 ADES Akasha Wira International Tbk. 855 865 10 1.17 23 31,100 26,901,000 2 8 ADHI Adhi Karya (Persero) Tbk. 625 630 5 0.80 1,738 23,191,600 14,590,978,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,750 7,725 -25 -0.32 204 130,400 1,007,630,000 1 10 ADMG Polychem Indonesia Tbk 102 104 2 1.96 61 536,800 55,401,500 1 11 ADRO Adaro Energy Tbk. 1,130 1,135 5 0.44 5,904 52,362,800 59,343,130,000 1 12 AGAR Asia Sejahtera Mina Tbk. 490 488 -2 -0.41 6 600 295,200 2 13 AGII Aneka Gas Industri Tbk. 565 570 5 0.88 28 122,100 69,598,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 220 222 2 0.91 1,413 21,424,600 4,753,134,600 1 15 AGRS Bank IBK Indonesia Tbk. 101 101 0 0.00 10 38,600 3,937,300 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 50 51 1 2.00 6 1,300 65,600 2 17 AIMS Akbar Indo Makmur Stimec Tbk 180 180 0 0.00 0 0 0 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 168 168 0 0.00 0 0 0 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 0 0 0 2 20 AKPI Argha Karya Prima Industry Tbk. 360 410 50 13.89 7 7,600 2,743,000 2 21 AKRA AKR Corporindo Tbk. 2,460 2,490 30 1.22 1,286 9,905,100 24,633,179,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 236 228 -8 -3.39 17 66,600 15,677,400 2 23 ALDO Alkindo Naratama Tbk. 364 364 0 0.00 1 1,000 364,000 2 24 ALKA Alakasa Industrindo Tbk 420 420 0 0.00 0 0 0 2 25 ALMI Alumindo Light Metal Industry Tbk. 210 214 4 1.90 29 32,400 7,507,000 2 26 ALTO Tri Banyan Tirta Tbk. 346 344 -2 -0.58 2 1,300 447,400 1 27 AMAG Asuransi Multi Artha Guna Tbk. 282 278 -4 -1.42 4 11,300 3,076,200 2 28 AMAN Makmur Berkah Amanda Tbk. 196 195 -1 -0.51 8 230,800 45,224,400 1 29 AMAR Bank Amar Indonesia Tbk. 376 374 -2 -0.53 42 260,500 97,024,800 2 30 AMFG Asahimas Flat Glass Tbk. 2,910 2,900 -10 -0.34 9 99,800 289,420,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 268 250 -18 -6.72 17 11,400 2,859,600 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,150 2,150 0 0.00 2 200 430,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 755 750 -5 -0.66 271 407,400 306,072,500 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 43 379,000 18,950,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 590 610 20 3.39 9 8,100 4,874,500 1 36 ANTM Aneka Tambang Tbk. 650 685 35 5.38 9,740 158,932,500 107,660,060,000 1 37 APEX Apexindo Pratama Duta Tbk. 184 184 0 0.00 1 100 18,400 2 38 APIC Pacific Strategic Financial Tbk. 840 850 10 1.19 2,457 22,721,300 18,872,156,500 2 39 APII Arita Prima Indonesia Tbk. 248 254 6 2.42 61 57,200 14,023,600 2 40 APLI Asiaplast Industries Tbk. 120 120 0 0.00 6 700 88,400 1 41 APLN Agung Podomoro Land Tbk. 114 117 3 2.63 1,189 35,885,100 4,191,504,200 1 42 ARGO Argo Pantes Tbk 1,195 1,200 5 0.42 2 600 719,500 2 43 ARII Atlas Resources Tbk. 476 490 14 2.94 14 23,500 11,472,000 2 44 ARKA Arkha Jayanti Persada Tbk. 288 288 0 0.00 0 0 0 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 446 446 0 0.00 137 1,544,600 682,466,200 1 47 ARTA Arthavest Tbk 344 344 0 0.00 0 0 0 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 0 0 0 1 49 ARTO Bank Jago Tbk. 2,800 2,800 0 0.00 80 107,300 298,727,000 2 50 ASBI Asuransi Bintang Tbk. 318 318 0 0.00 10 1,300 414,200 2 51 ASDM Asuransi Dayin Mitra Tbk. 930 930 0 0.00 0 0 0 1 52 ASGR Astra Graphia Tbk. 665 660 -5 -0.75 192 2,116,500 1,396,971,000 1 53 ASII Astra International Tbk. 5,100 5,375 275 5.39 10,408 51,878,900 277,188,977,500 1 54 ASJT Asuransi Jasa Tania Tbk. 110 125 15 13.64 11 6,600 802,100 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,145 1,160 15 1.31 55 45,600 52,707,500 1 56 ASPI Andalan Sakti Primaindo Tbk. 258 266 8 3.10 841 9,161,400 2,413,705,200 2 57 ASRI Alam Sutera Realty Tbk. 131 131 0 0.00 1,789 75,971,100 9,974,966,400 1 58 ASRM Asuransi Ramayana Tbk. 1,990 1,990 0 0.00 0 0 0 2 59 ASSA Adi Sarana Armada Tbk. 474 476 2 0.42 430 6,770,000 3,207,008,800 1 60 ATIC Anabatic Technologies Tbk. 700 665 -35 -5.00 4 800 531,000 1 61 AUTO Astra Otoparts Tbk. 920 935 15 1.63 342 1,818,000 1,695,287,000 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 4 4,200 210,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 5 25,500 1,275,000 2 64 BACA Bank Capital Indonesia Tbk. 352 350 -2 -0.57 9 14,200 4,945,000 2 65 BAJA Saranacentral Bajatama Tbk. 60 59 -1 -1.67 38 80,800 4,793,600 2 66 BALI Bali Towerindo Sentra Tbk. 850 810 -40 -4.71 13 10,300 8,249,500 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 5 3,900 195,000 2 69 BATA Sepatu Bata Tbk. 560 560 0 0.00 3 600 336,000 1 70 BAYU Bayu Buana Tbk 1,045 1,020 -25 -2.39 1 100 102,000 2 71 BBCA Bank Central Asia Tbk. 30,700 31,000 300 0.98 9,059 16,831,900 521,447,865,000 1 72 BBHI Bank Harda Internasional Tbk. 147 151 4 2.72 372 2,113,200 333,114,200 2 73 BBKP Bank Bukopin Tbk. 181 181 0 0.00 692 16,199,100 2,927,730,400 1 74 BBLD Buana Finance Tbk. 370 384 14 3.78 7 3,700 1,422,800 2 75 BBMD Bank Mestika Dharma Tbk. 1,430 1,430 0 0.00 0 0 0 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,540 4,680 140 3.08 10,390 60,836,400 282,903,522,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,050 3,150 100 3.28 19,931 204,157,000 639,838,881,000 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. 142 140 -2 -1.41 1,842 6,734,700 940,587,100 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,240 1,310 70 5.65 7,714 98,440,600 127,052,691,000 1 81 BBYB Bank Yudha Bhakti Tbk. 302 296 -6 -1.99 5 20,200 6,060,000 1 82 BCAP MNC Kapital Indonesia Tbk. 156 156 0 0.00 3,471 11,859,400 1,849,432,400 1 83 BCIC Bank JTrust Indonesia Tbk. 450 450 0 0.00 0 0 0 2 84 BCIP Bumi Citra Permai Tbk. 52 50 -2 -3.85 498 17,818,600 894,049,800 2 85 BDMN Bank Danamon Indonesia Tbk. 2,730 2,760 30 1.10 519 1,005,700 2,761,564,000 1 86 BEEF Estika Tata Tiara Tbk. 214 220 6 2.80 415 2,836,700 619,864,400 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 4 2,100 105,000 2 88 BELL Trisula Textile Industries Tbk. 690 690 0 0.00 251 1,184,500 823,707,000 2 89 BESS Batulicin Nusantara Maritim Tbk. 226 242 16 7.08 161 604,200 144,268,400 2 90 BEST Bekasi Fajar Industrial Estate Tbk. 124 126 2 1.61 1,212 31,885,300 4,020,980,100 1 91 BFIN BFI Finance Indonesia Tbk. 262 268 6 2.29 488 3,981,600 1,061,348,400 1 92 BGTG Bank Ganesha Tbk. 51 52 1 1.96 77 1,164,300 60,548,800 2 93 BHAT Bhakti Multi Artha Tbk. 438 434 -4 -0.91 1,808 119,208,700 52,334,907,200 2 94 BHIT MNC Investama Tbk. 50 50 0 0.00 10 18,200 910,000 1 95 BIKA Binakarya Jaya Abadi Tbk. 193 187 -6 -3.11 13 3,000 544,500 2 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 1 200 10,000 2 97 BINA Bank Ina Perdana Tbk. 840 850 10 1.19 34 271,400 229,470,500 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 17 13,300 665,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. 54 52 -2 -3.70 26 177,600 9,324,000 2 100 BIRD Blue Bird Tbk. 940 960 20 2.13 698 5,686,900 5,370,158,000 1 101 BISI BISI International Tbk. 825 825 0 0.00 47 301,500 247,020,500 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 875 920 45 5.14 2,185 18,026,100 16,444,996,000 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 520 535 15 2.88 3,425 34,611,400 18,427,828,000 1 104 BKDP Bukit Darmo Property Tbk 54 53 -1 -1.85 13 41,800 2,156,500 2 105 BKSL Sentul City Tbk. 50 50 0 0.00 65 36,461,400 1,823,070,000 1 106 BKSW Bank QNB Indonesia Tbk. 72 72 0 0.00 8 16,200 1,166,700 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 89 94,200 47,770,000 2 110 BMAS Bank Maspion Indonesia Tbk. 280 278 -2 -0.71 7 13,400 3,681,400 2 111 BMRI Bank Mandiri (Persero) Tbk. 5,100 5,300 200 3.92 10,421 72,525,700 387,286,502,500 1 112 BMSR Bintang Mitra Semestaraya Tbk 53 57 4 7.55 9 2,900 157,400 1 113 BMTR Global Mediacom Tbk. 197 200 3 1.52 669 17,407,600 3,479,950,900 1 114 BNBA Bank Bumi Arta Tbk. 294 300 6 2.04 28 392,800 116,653,200 1 115 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 3 2,500 125,000 2 116 BNGA Bank CIMB Niaga Tbk. 785 790 5 0.64 914 6,663,700 5,258,049,000 1 117 BNII Bank Maybank Indonesia Tbk. 165 163 -2 -1.21 134 1,166,700 191,874,500 1 118 BNLI Bank Permata Tbk. 1,280 1,280 0 0.00 149 5,419,300 6,937,487,000 1 119 BOGA Bintang Oto Global Tbk. 1,395 1,405 10 0.72 3,139 76,615,700 107,417,692,000 2 120 BOLA Bali Bintang Sejahtera Tbk. 160 165 5 3.12 18 16,000 2,628,300 2 121 BOLT Garuda Metalindo Tbk. 865 865 0 0.00 2 300 259,500 2 122 BOSS Borneo Olah Sarana Sukses Tbk. 79 79 0 0.00 173 2,265,300 178,600,800 2 123 BPFI Batavia Prosperindo Finance Tbk. 1,185 1,185 0 0.00 0 0 0 2 124 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 125 BPTR Batavia Prosperindo Trans Tbk. 78 78 0 0.00 6 1,100 84,700 1 126 BRAM Indo Kordsa Tbk. 5,325 5,325 0 0.00 0 0 0 1 127 BRIS Bank BRIsyariah Tbk. 474 484 10 2.11 5,347 59,554,000 28,710,611,400 1 128 BRMS Bumi Resources Minerals Tbk. 50 50 0 0.00 8 38,500 1,925,000 2 129 BRNA Berlina Tbk. 1,000 930 -70 -7.00 16 81,500 76,795,000 2 130 BRPT Barito Pacific Tbk. 1,250 1,210 -40 -3.20 5,680 59,103,600 71,833,130,000 1 131 BSDE Bumi Serpong Damai Tbk. 715 735 20 2.80 2,970 61,598,700 44,716,372,500 1 132 BSIM Bank Sinarmas Tbk. 520 515 -5 -0.96 17 7,200 3,625,500 1 133 BSSR Baramulti Suksessarana Tbk. 1,295 1,270 -25 -1.93 27 13,900 17,709,000 2 134 BSWD Bank Of India Indonesia Tbk. 1,750 1,750 0 0.00 0 0 0 2 135 BTEK Bumi Teknokultura Unggul Tbk 50 50 0 0.00 0 0 0 2 136 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. 190 190 0 0.00 12 17,400 3,306,000 2 138 BTPN Bank BTPN Tbk. 2,200 2,200 0 0.00 49 41,000 90,054,000 1 139 BTPS Bank BTPN Syariah Tbk. 3,160 3,200 40 1.27 2,267 5,984,400 19,089,511,000 1 140 BUDI Budi Starch & Sweetener Tbk. 88 89 1 1.14 38 530,400 47,363,600 1 141 BUKK Bukaka Teknik Utama Tbk. 740 725 -15 -2.03 9 4,700 3,438,500 2 142 BULL Buana Lintas Lautan Tbk. 316 314 -2 -0.63 2,999 120,388,900 37,897,086,200 1 143 BUMI Bumi Resources Tbk. 50 50 0 0.00 85 5,537,100 276,855,000 2 144 BUVA Bukit Uluwatu Villa Tbk. 52 53 1 1.92 49 116,400 6,229,400 2 145 BVIC Bank Victoria International Tbk. 66 63 -3 -4.55 202 3,161,900 197,974,600 1 146 BWPT Eagle High Plantations Tbk. 117 115 -2 -1.71 7,822 291,029,500 34,022,955,400 1 147 BYAN Bayan Resources Tbk. 12,600 13,500 900 7.14 14 4,000 52,125,000 1 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 0 0.00 11 247,500 12,375,000 2 149 CAMP Campina Ice Cream Industry Tbk. 208 206 -2 -0.96 68 222,500 45,411,800 1 150 CANI Capitol Nusantara Indonesia Tbk. 147 137 -10 -6.80 13 12,400 1,698,800 2 151 CARE Metro Healthcare Indonesia Tbk. 342 348 6 1.75 3,139 236,740,200 82,895,737,600 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 8 518,000 25,900,000 1 153 CASA Capital Financial Indonesia Tbk. 366 356 -10 -2.73 4 2,900 1,037,000 2 154 CASH Cashlez Worldwide Indonesia Tbk. 600 585 -15 -2.50 850 5,519,000 3,260,668,500 3 155 CASS Cardig Aero Services Tbk. 187 188 1 0.53 111 516,500 97,193,200 2 156 CBMF Cahaya Bintang Medan Tbk. 206 204 -2 -0.97 476 4,831,500 985,626,600 2 157 CCSI Communication Cable Systems Indonesia Tbk. 248 250 2 0.81 40 230,800 57,170,800 2 158 CEKA Wilmar Cahaya Indonesia Tbk. 2,000 2,000 0 0.00 95 353,800 708,040,000 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. 100 99 -1 -1.00 469 24,062,000 2,446,956,400 2 160 CFIN Clipan Finance Indonesia Tbk. 190 192 2 1.05 47 1,574,500 302,921,300 1 161 CINT Chitose Internasional Tbk. 246 244 -2 -0.81 10 14,000 3,428,000 2 162 CITA Cita Mineral Investindo Tbk. 1,700 1,700 0 0.00 3 5,000 8,500,000 2 163 CITY Natura City Developments Tbk. 50 52 2 4.00 121 625,000 32,271,600 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. 456 462 6 1.32 759 5,287,400 2,419,860,000 1 167 CLPI Colorpak Indonesia Tbk. 700 715 15 2.14 45 74,200 52,242,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,310 1,300 -10 -0.76 14 18,100 23,652,500 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 1 200 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. 256 240 -16 -6.25 2 200 48,000 2 173 COCO Wahana Interfood Nusantara Tbk. 805 805 0 0.00 0 0 0 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,025 6,000 -25 -0.41 6,660 17,850,600 107,580,837,500 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 1 50,000 2,500,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 2 300 15,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 322 324 2 0.62 9 43,700 14,133,000 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 55 52 -3 -5.45 1,547 23,405,700 1,350,818,900 2 180 CSMI Cipta Selera Murni Tbk. 228 224 -4 -1.75 29 154,700 35,340,000 2 181 CSRA Cisadane Sawit Raya Tbk. 296 302 6 2.03 3,674 21,575,200 6,793,881,000 2 182 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 625 655 30 4.80 3,358 46,118,700 29,884,225,500 1 184 CTTH Citatah Tbk. 50 50 0 0.00 1 1,500 75,000 2 185 DADA Diamond Citra Propertindo Tbk. 96 95 -1 -1.04 3,950 100,219,700 9,676,777,500 2 186 DART Duta Anggada Realty Tbk. 228 214 -14 -6.14 15 50,200 10,816,800 1 187 DAYA Duta Intidaya Tbk. 655 655 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. 88 87 -1 -1.14 243 1,119,100 98,546,900 2 189 DEFI Danasupra Erapacific Tbk. 1,785 1,795 10 0.56 19 22,500 40,354,000 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 0 0 0 1 191 DFAM Dafam Property Indonesia Tbk. 346 322 -24 -6.94 22 20,400 6,605,600 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 1 100 5,000 1 193 DIGI Arkadia Digital Media Tbk. 1,720 1,700 -20 -1.16 1 100 170,000 2 194 DILD Intiland Development Tbk. 178 181 3 1.69 187 3,996,900 715,417,600 1 195 DIVA Distribusi Voucher Nusantara Tbk. 1,775 1,845 70 3.94 214 404,000 741,926,000 2 196 DKFT Central Omega Resources Tbk. 113 118 5 4.42 347 3,363,900 390,619,200 2 197 DLTA Delta Djakarta Tbk. 4,810 4,800 -10 -0.21 49 15,800 75,863,000 1 198 DMAS Puradelta Lestari Tbk. 212 216 4 1.89 6,161 204,802,600 44,455,478,800 1 199 DMMX Digital Mediatama Maxima Tbk. 204 228 24 11.76 3,740 67,045,900 15,332,930,200 2 200 DMND Diamond Food Indonesia Tbk. 955 960 5 0.52 16 6,500 6,230,000 1 201 DNAR Bank Oke Indonesia Tbk. 250 260 10 4.00 4 7,900 2,051,400 1 202 DNET Indoritel Makmur Internasional Tbk. 3,300 3,390 90 2.73 19 46,200 156,012,000 2 203 DOID Delta Dunia Makmur Tbk. 230 236 6 2.61 5,503 134,199,500 32,045,679,200 1 204 DPNS Duta Pertiwi Nusantara Tbk. 278 278 0 0.00 5 95,700 26,581,400 1 205 DPUM Dua Putra Utama Makmur Tbk. 78 75 -3 -3.85 10 27,600 2,096,400 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 66 67 1 1.52 151 678,500 45,872,000 1 207 DSNG Dharma Satya Nusantara Tbk. 354 362 8 2.26 429 7,114,300 2,537,880,400 1 208 DSSA Dian Swastatika Sentosa Tbk 20,875 20,875 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. 434 434 0 0.00 680 1,841,000 794,863,400 1 210 DUTI Duta Pertiwi Tbk 5,700 5,325 -375 -6.58 47 25,600 136,422,500 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,160 2,190 30 1.39 52 59,500 130,227,000 1 212 DWGL Dwi Guna Laksana Tbk. 252 252 0 0.00 24 11,700 2,922,800 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 13 411,900 20,595,000 1 214 EAST Eastparc Hotel Tbk. 58 59 1 1.72 81 667,200 39,628,800 2 215 ECII Electronic City Indonesia Tbk. 700 700 0 0.00 0 0 0 2 216 EKAD Ekadharma International Tbk. 1,300 1,380 80 6.15 1,064 2,040,700 2,775,649,000 1 217 ELSA Elnusa Tbk. 226 238 12 5.31 2,319 77,206,800 18,177,191,000 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 2 600 30,000 1 219 EMDE Megapolitan Developments Tbk. 202 202 0 0.00 0 0 0 2 220 EMTK Elang Mahkota Teknologi Tbk. 4,800 4,800 0 0.00 0 0 0 1 221 ENRG Energi Mega Persada Tbk. 50 51 1 2.00 110 6,019,800 304,951,300 2 222 ENVY Envy Technologies Indonesia Tbk. 109 124 15 13.76 9,087 192,622,500 22,940,625,200 2 223 EPAC Megalestari Epack Sentosaraya Tbk. 264 286 22 8.33 1,539 9,546,300 2,646,766,600 2 224 EPMT Enseval Putera Megatrading Tbk. 1,870 1,875 5 0.27 20 25,500 47,848,500 2 225 ERAA Erajaya Swasembada Tbk. 1,450 1,480 30 2.07 2,139 14,534,400 21,527,249,500 1 226 ERTX Eratex Djaja Tbk. 115 119 4 3.48 5 1,500 179,100 2 227 ESIP Sinergi Inti Plastindo Tbk. 206 199 -7 -3.40 97 623,600 123,894,000 2 228 ESSA Surya Esa Perkasa Tbk. 154 155 1 0.65 107 947,400 148,038,700 1 229 ESTA Esta Multi Usaha Tbk. 100 102 2 2.00 33 519,200 51,806,300 2 230 ESTI Ever Shine Tex Tbk. 50 50 0 0.00 31 104,600 5,230,000 1 231 ETWA Eterindo Wahanatama Tbk 72 72 0 0.00 19 575,700 39,174,900 1 232 EXCL XL Axiata Tbk. 2,870 2,840 -30 -1.05 2,650 9,268,000 26,573,503,000 1 233 FAST Fast Food Indonesia Tbk. 920 920 0 0.00 51 70,500 64,553,000 2 234 FASW Fajar Surya Wisesa Tbk. 7,300 7,300 0 0.00 1 100 730,000 1 235 FILM MD Pictures Tbk. 181 179 -2 -1.10 147 445,300 79,611,500 1 236 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 237 FIRE Alfa Energi Investama Tbk. 103 105 2 1.94 189 1,069,600 111,914,700 2 238 FISH FKS Multi Agro Tbk. 2,940 2,940 0 0.00 2 1,000 2,940,000 2 239 FITT Hotel Fitra International Tbk. 65 67 2 3.08 84 704,900 47,769,300 2 240 FMII Fortune Mate Indonesia Tbk 800 800 0 0.00 0 0 0 2 241 FOOD Sentra Food Indonesia Tbk. 122 124 2 1.64 278 5,698,600 690,334,600 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. 91 91 0 0.00 38 354,100 32,269,900 2 245 FREN Smartfren Telecom Tbk. 96 99 3 3.12 2,190 94,968,400 9,295,412,700 1 246 FUJI Fuji Finance Indonesia Tbk. 108 104 -4 -3.70 4 2,800 293,900 2 247 GAMA Aksara Global Development Tbk. 50 50 0 0.00 1 100 5,000 1 248 GDST Gunawan Dianjaya Steel Tbk. 59 59 0 0.00 43 245,500 14,444,800 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. 49,300 49,150 -150 -0.30 3,275 1,496,200 74,254,165,000 1 253 GGRP Gunung Raja Paksi Tbk. 288 284 -4 -1.39 10 6,300 1,747,400 2 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,615 1,605 -10 -0.62 7 2,900 4,600,000 1 255 GIAA Garuda Indonesia (Persero) Tbk. 256 258 2 0.78 1,859 31,566,600 8,162,698,200 1 256 GJTL Gajah Tunggal Tbk. 402 404 2 0.50 126 690,000 277,534,800 1 257 GLOB Global Teleshop Tbk. 167 160 -7 -4.19 7 12,400 2,035,900 2 258 GLVA Galva Technologies Tbk. 324 324 0 0.00 25 95,500 30,138,200 2 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 84 86 2 2.38 198 2,214,200 187,929,400 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. 193 190 -3 -1.55 2 800 152,100 2 262 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 263 GOOD Garudafood Putra Putri Jaya Tbk. 1,295 1,295 0 0.00 105 185,600 240,308,000 1 264 GPRA Perdana Gapuraprima Tbk. 52 52 0 0.00 39 798,600 41,196,300 1 265 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 266 GSMF Equity Development Investment Tbk. 90 91 1 1.11 9 8,500 781,000 2 267 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 268 GWSA Greenwood Sejahtera Tbk. 99 102 3 3.03 17 31,600 3,089,200 1 269 GZCO Gozco Plantations Tbk. 50 50 0 0.00 14 497,400 24,870,000 1 270 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 0 0 0 2 271 HDFA Radana Bhaskara Finance Tbk. 194 181 -13 -6.70 6 2,500 458,800 1 272 HDIT Hensel Davest Indonesia Tbk. 448 468 20 4.46 2 200 93,600 1 273 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 274 HEAL Medikaloka Hermina Tbk. 2,990 3,100 110 3.68 67 41,100 125,112,000 1 275 HELI Jaya Trishindo Tbk. 210 208 -2 -0.95 19 114,700 22,744,800 2 276 HERO Hero Supermarket Tbk. 830 830 0 0.00 69 111,100 92,397,500 1 277 HEXA Hexindo Adiperkasa Tbk. 3,640 3,610 -30 -0.82 63 62,800 226,417,000 1 278 HITS Humpuss Intermoda Transportasi Tbk. 535 498 -37 -6.92 14 4,700 2,342,800 1 279 HKMU HK Metals Utama Tbk. 79 80 1 1.27 725 22,285,400 1,778,176,500 1 280 HMSP H.M. Sampoerna Tbk. 1,835 1,825 -10 -0.54 6,184 45,305,400 83,344,052,000 1 281 HOKI Buyung Poetra Sembada Tbk. 655 655 0 0.00 419 7,580,700 4,963,801,000 1 282 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 283 HOTL Saraswati Griya Lestari Tbk. 51 51 0 0.00 242 2,220,700 115,225,000 1 284 HRME Menteng Heritage Realty Tbk. 67 66 -1 -1.49 2,070 125,513,200 8,369,449,400 2 285 HRTA Hartadinata Abadi Tbk. 230 236 6 2.61 76 222,100 51,882,400 1 286 HRUM Harum Energy Tbk. 1,185 1,195 10 0.84 64 180,400 214,836,000 1 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 3 300 15,000 2 288 IBFN Intan Baruprana Finance Tbk. 312 312 0 0.00 0 0 0 2 289 IBST Inti Bangun Sejahtera Tbk. 8,200 8,200 0 0.00 0 0 0 1 290 ICBP Indofood CBP Sukses Makmur Tbk. 9,325 9,325 0 0.00 4,086 7,936,100 74,369,047,500 1 291 ICON Island Concepts Indonesia Tbk. 63 59 -4 -6.35 27 41,400 2,482,400 2 292 IDPR Indonesia Pondasi Raya Tbk. 192 192 0 0.00 11 23,000 4,422,400 1 293 IFII Indonesia Fibreboard Industry Tbk. 132 134 2 1.52 88 316,300 42,032,400 1 294 IFSH Ifishdeco Tbk. 448 448 0 0.00 3 2,500 1,120,000 2 295 IGAR Champion Pacific Indonesia Tbk. 260 264 4 1.54 46 106,400 29,229,200 1 296 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 297 IKAI Intikeramik Alamasri Industri Tbk. 50 50 0 0.00 2 1,100 55,000 1 298 IKAN Era Mandiri Cemerlang Tbk. 570 635 65 11.40 1,790 8,104,100 4,893,459,000 2 299 IKBI Sumi Indo Kabel Tbk. 226 218 -8 -3.54 20 97,300 21,408,000 2 300 IMAS Indomobil Sukses Internasional Tbk. 650 700 50 7.69 3,758 29,089,800 20,546,587,500 1 301 IMJS Indomobil Multi Jasa Tbk. 258 280 22 8.53 908 13,395,300 3,679,223,200 1 302 IMPC Impack Pratama Industri Tbk. 1,265 1,270 5 0.40 74 818,200 1,034,556,500 2 303 INAF Indofarma Tbk. 1,205 1,505 300 24.90 20,182 97,434,100 140,304,993,500 1 304 INAI Indal Aluminium Industry Tbk. 338 380 42 12.43 26 36,000 12,732,600 2 305 INCF Indo Komoditi Korpora Tbk. 53 52 -1 -1.89 850 13,405,900 683,242,800 2 306 INCI Intanwijaya Internasional Tbk 520 590 70 13.46 811 1,217,100 719,520,000 1 307 INCO Vale Indonesia Tbk. 3,130 3,270 140 4.47 4,227 21,595,100 69,855,993,000 1 308 INDF Indofood Sukses Makmur Tbk. 6,600 6,675 75 1.14 5,161 14,061,700 93,990,087,500 1 309 INDO Royalindo Investa Wijaya Tbk. 146 147 1 0.68 538 2,692,100 386,239,000 2 310 INDR Indo-Rama Synthetics Tbk. 2,250 2,300 50 2.22 10 66,500 149,655,000 1 311 INDS Indospring Tbk. 2,290 2,250 -40 -1.75 73 58,600 134,480,000 1 312 INDX Tanah Laut Tbk 53 53 0 0.00 13 18,500 983,700 2 313 INDY Indika Energy Tbk. 940 955 15 1.60 3,272 24,772,900 23,873,048,000 1 314 INKP Indah Kiat Pulp & Paper Tbk. 7,950 8,125 175 2.20 4,428 9,987,500 80,778,257,500 1 315 INOV Inocycle Technology Group Tbk. 252 250 -2 -0.79 44 272,900 66,852,000 2 316 INPC Bank Artha Graha Internasional Tbk. 51 51 0 0.00 34 30,600 1,547,900 1 317 INPP Indonesian Paradise Property Tbk. 700 700 0 0.00 4 1,500 1,020,000 2 318 INPS Indah Prakasa Sentosa Tbk. 1,705 1,635 -70 -4.11 76 7,807,800 13,464,811,500 2 319 INRU Toba Pulp Lestari Tbk. 835 835 0 0.00 5 11,900 9,746,500 2 320 INTA Intraco Penta Tbk. 280 282 2 0.71 2 200 56,400 2 321 INTD Inter Delta Tbk 147 140 -7 -4.76 11 216,500 30,315,000 2 322 INTP Indocement Tunggal Prakarsa Tbk. 12,000 12,300 300 2.50 3,632 6,302,300 77,557,420,000 1 323 IPCC Indonesia Kendaraan Terminal Tbk. 436 430 -6 -1.38 1,105 5,435,100 2,348,581,000 1 324 IPCM Jasa Armada Indonesia Tbk. 228 220 -8 -3.51 233 577,300 126,789,800 2 325 IPOL Indopoly Swakarsa Industry Tbk. 73 72 -1 -1.37 19 285,700 21,086,400 1 326 IPTV MNC Vision Networks Tbk. 344 344 0 0.00 14,054 29,261,500 10,089,757,600 1 327 IRRA Itama Ranoraya Tbk. 590 630 40 6.78 1,135 7,163,700 4,379,670,500 2 328 ISAT Indosat Tbk. 2,570 2,560 -10 -0.39 1,453 4,012,900 10,325,239,000 1 329 ISSP Steel Pipe Industry of Indonesia Tbk. 127 128 1 0.79 383 6,362,000 803,775,400 1 330 ITIC Indonesian Tobacco Tbk. 865 805 -60 -6.94 330 912,700 734,903,500 2 331 ITMA Sumber Energi Andalan Tbk. 410 410 0 0.00 0 0 0 2 332 ITMG Indo Tambangraya Megah Tbk. 7,675 7,800 125 1.63 1,988 2,970,900 23,092,815,000 1 333 JAST Jasnita Telekomindo Tbk. 92 88 -4 -4.35 2,389 76,679,000 6,994,459,800 2 334 JAWA Jaya Agra Wattie Tbk. 67 70 3 4.48 13 15,000 1,025,100 1 335 JAYA Armada Berjaya Trans Tbk. 84 83 -1 -1.19 141 1,239,200 105,326,600 2 336 JECC Jembo Cable Company Tbk. 6,800 6,800 0 0.00 6 5,900 38,835,000 2 337 JGLE Graha Andrasentra Propertindo Tbk. 50 50 0 0.00 0 0 0 2 338 JIHD Jakarta International Hotels & Development Tbk. 655 610 -45 -6.87 13 13,100 7,995,500 2 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 0 0.00 40 428,000 145,142,200 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. 199 226 27 13.57 15 22,600 4,400,500 2 342 JPFA Japfa Comfeed Indonesia Tbk. 1,115 1,135 20 1.79 6,918 50,044,000 56,471,190,000 1 343 JRPT Jaya Real Property Tbk. 412 414 2 0.49 209 2,063,800 850,612,000 1 344 JSKY Sky Energy Indonesia Tbk. 79 80 1 1.27 321 5,383,400 430,410,500 1 345 JSMR Jasa Marga (Persero) Tbk. 4,240 4,270 30 0.71 2,243 5,943,900 25,381,185,000 1 346 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 0 0.00 0 0 0 2 347 JTPE Jasuindo Tiga Perkasa Tbk. 760 765 5 0.66 21 218,400 165,997,000 2 348 KAEF Kimia Farma Tbk. 1,375 1,715 340 24.73 35,628 241,629,500 392,561,299,500 1 349 KARW ICTSI Jasa Prima Tbk. 50 50 0 0.00 4 1,600 80,000 2 350 KAYU Darmi Bersaudara Tbk. 53 52 -1 -1.89 116 2,068,800 109,019,400 2 351 KBAG Karya Bersama Anugerah Tbk. 392 366 -26 -6.63 1,286 8,519,000 3,153,377,400 2 352 KBLI KMI Wire & Cable Tbk. 406 400 -6 -1.48 447 2,906,700 1,160,487,400 1 353 KBLM Kabelindo Murni Tbk. 226 228 2 0.88 46 256,100 57,687,200 2 354 KBLV First Media Tbk. 312 310 -2 -0.64 1 100 31,000 2 355 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 356 KDSI Kedawung Setia Industrial Tbk. 750 810 60 8.00 11 2,600 2,096,000 2 357 KEEN Kencana Energi Lestari Tbk. 338 332 -6 -1.78 63 1,934,300 650,165,400 1 358 KEJU Mulia Boga Raya Tbk. 1,115 1,125 10 0.90 508 1,538,300 1,718,918,500 2 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 1 3,000 150,000 2 360 KICI Kedaung Indah Can Tbk 252 270 18 7.14 11 8,600 2,248,400 1 361 KIJA Kawasan Industri Jababeka Tbk. 144 144 0 0.00 43 808,600 116,432,100 1 362 KINO Kino Indonesia Tbk. 3,280 3,390 110 3.35 345 1,527,600 5,083,099,000 1 363 KIOS Kioson Komersial Indonesia Tbk. 200 206 6 3.00 2 200 41,400 2 364 KJEN Krida Jaringan Nusantara Tbk. 1,100 1,100 0 0.00 0 0 0 2 365 KKGI Resource Alam Indonesia Tbk. 199 204 5 2.51 14 23,500 4,634,600 1 366 KLBF Kalbe Farma Tbk. 1,485 1,520 35 2.36 45,634 420,160,800 662,587,810,500 1 367 KMTR Kirana Megatara Tbk. 296 300 4 1.35 48 88,900 25,849,200 2 368 KOBX Kobexindo Tractors Tbk. 91 90 -1 -1.10 18 56,900 5,163,600 1 369 KOIN Kokoh Inti Arebama Tbk 100 98 -2 -2.00 2 1,700 166,600 2 370 KONI Perdana Bangun Pusaka Tbk 482 478 -4 -0.83 1 100 47,800 2 371 KOPI Mitra Energi Persada Tbk. 510 510 0 0.00 26 27,200 13,766,000 2 372 KOTA DMS Propertindo Tbk. 620 635 15 2.42 372 7,749,600 4,852,905,000 1 373 KPAL Steadfast Marine Tbk. 67 65 -2 -2.99 237 3,336,000 216,541,800 1 374 KPAS Cottonindo Ariesta Tbk. 54 54 0 0.00 130 1,733,400 90,341,400 2 375 KPIG MNC Land Tbk. 109 110 1 0.92 1,602 11,601,100 1,265,325,300 2 376 KRAH Grand Kartech Tbk. 420 478 58 13.81 4 3,600 1,493,800 2 377 KRAS Krakatau Steel (Persero) Tbk. 366 368 2 0.55 2,752 30,900,000 11,418,449,000 1 378 KREN Kresna Graha Investama Tbk. 125 123 -2 -1.60 1,117 13,405,100 1,653,279,100 1 379 LAND Trimitra Propertindo Tbk. 202 208 6 2.97 51 202,100 40,481,400 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. 368 368 0 0.00 7 19,300 7,007,000 2 383 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 5 12,200 610,000 1 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 7,000 7,000 0 0.00 0 0 0 1 385 LINK Link Net Tbk. 2,040 2,040 0 0.00 721 1,518,100 3,103,583,000 1 386 LION Lion Metal Works Tbk. 348 324 -24 -6.90 13 4,000 1,310,200 1 387 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 16 101,300 5,065,000 2 388 LMPI Langgeng Makmur Industri Tbk. 78 81 3 3.85 2 200 16,300 2 389 LMSH Lionmesh Prima Tbk. 274 258 -16 -5.84 1 100 25,800 2 390 LPCK Lippo Cikarang Tbk 810 820 10 1.23 267 1,247,800 1,026,382,000 1 391 LPGI Lippo General Insurance Tbk. 3,800 3,780 -20 -0.53 2 1,100 4,158,000 1 392 LPIN Multi Prima Sejahtera Tbk 234 234 0 0.00 12 22,000 5,078,400 2 393 LPKR Lippo Karawaci Tbk. 138 149 11 7.97 2,524 51,373,800 7,526,926,300 1 394 LPLI Star Pacific Tbk 76 76 0 0.00 0 0 0 2 395 LPPF Matahari Department Store Tbk. 1,295 1,510 215 16.60 21,430 127,837,900 187,489,039,000 1 396 LPPS Lippo Securities Tbk. 75 77 2 2.67 14 73,500 5,311,500 2 397 LRNA Eka Sari Lorena Transport Tbk. 145 140 -5 -3.45 7 11,200 1,544,000 2 398 LSIP PP London Sumatra Indonesia Tbk. 990 1,005 15 1.52 7,094 64,265,700 64,148,303,000 1 399 LTLS Lautan Luas Tbk. 434 434 0 0.00 27 89,000 38,191,800 1 400 LUCK Sentral Mitra Informatika Tbk. 306 328 22 7.19 1,018 2,071,100 671,342,600 2 401 MABA Marga Abhinaya Abadi Tbk. 50 50 0 0.00 0 0 0 2 402 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 0 0.00 0 0 0 2 403 MAIN Malindo Feedmill Tbk. 605 620 15 2.48 1,363 12,958,600 7,989,507,500 1 404 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 7 103,200 5,160,000 1 405 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 406 MAPA Map Aktif Adiperkasa Tbk. 2,220 2,310 90 4.05 419 1,291,700 2,972,286,000 2 407 MAPB MAP Boga Adiperkasa Tbk. 1,465 1,400 -65 -4.44 7 48,000 67,215,000 2 408 MAPI Mitra Adiperkasa Tbk. 685 685 0 0.00 5,598 88,914,900 62,410,679,500 1 409 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 134 3,572,800 178,640,100 2 410 MARK Mark Dynamics Indonesia Tbk. 765 790 25 3.27 976 9,633,900 7,380,954,000 1 411 MASA Multistrada Arah Sarana Tbk. 565 560 -5 -0.88 6 50,400 27,727,000 1 412 MAYA Bank Mayapada Internasional Tbk. 6,500 6,500 0 0.00 0 0 0 1 413 MBAP Mitrabara Adiperdana Tbk. 1,840 1,760 -80 -4.35 190 233,500 413,902,000 2 414 MBSS Mitrabahtera Segara Sejati Tbk. 376 380 4 1.06 272 1,028,000 390,557,800 1 415 MBTO Martina Berto Tbk. 66 67 1 1.52 10 5,800 374,000 1 416 MCAS M Cash Integrasi Tbk. 2,010 1,995 -15 -0.75 607 2,792,000 5,701,638,000 2 417 MCOR Bank China Construction Bank Indonesia Tbk. 139 143 4 2.88 374 6,374,400 884,087,900 1 418 MDIA Intermedia Capital Tbk. 50 50 0 0.00 1 2,000 100,000 1 419 MDKA Merdeka Copper Gold Tbk. 1,475 1,610 135 9.15 13,213 160,765,100 251,869,016,000 2 420 MDKI Emdeki Utama Tbk. 155 155 0 0.00 22 21,500 3,296,900 2 421 MDLN Modernland Realty Tbk. 55 62 7 12.73 7,764 475,852,100 28,772,082,600 1 422 MDRN Modern Internasional Tbk. 50 50 0 0.00 1 100 5,000 1 423 MEDC Medco Energi Internasional Tbk. 460 472 12 2.61 3,054 57,176,700 26,933,863,800 1 424 MEGA Bank Mega Tbk. 6,200 6,550 350 5.65 5 11,400 74,460,000 1 425 MERK Merck Tbk. 3,780 3,850 70 1.85 980 490,400 1,840,568,000 2 426 META Nusantara Infrastructure Tbk. 112 112 0 0.00 61 411,700 46,389,600 1 427 MFIN Mandala Multifinance Tbk. 985 925 -60 -6.09 67 215,900 199,292,500 2 428 MFMI Multifiling Mitra Indonesia Tbk. 520 510 -10 -1.92 17 3,900 2,013,500 2 429 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 430 MGRO Mahkota Group Tbk. 705 710 5 0.71 356 2,991,400 2,077,755,000 1 431 MICE Multi Indocitra Tbk. 306 302 -4 -1.31 6 15,800 4,770,600 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 2,330 10 0.43 1,909 18,113,300 42,209,405,000 1 434 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 2 20,000 1,000,000 2 435 MIRA Mitra International Resources Tbk. 50 50 0 0.00 4 700 35,000 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 64 255,500 12,775,000 2 438 MKPI Metropolitan Kentjana Tbk. 14,700 14,700 0 0.00 0 0 0 2 439 MLBI Multi Bintang Indonesia Tbk. 9,875 9,875 0 0.00 77 141,800 1,400,275,000 1 440 MLIA Mulia Industrindo Tbk 575 575 0 0.00 256 4,984,500 2,867,343,000 2 441 MLPL Multipolar Tbk. 51 54 3 5.88 563 11,960,300 644,200,100 1 442 MLPT Multipolar Technology Tbk. 585 590 5 0.85 114 199,400 116,460,000 1 443 MMLP Mega Manunggal Property Tbk. 188 190 2 1.06 73 1,839,500 348,949,100 2 444 MNCN Media Nusantara Citra Tbk. 880 890 10 1.14 6,679 69,332,400 61,313,259,500 1 445 MOLI Madusari Murni Indah Tbk. 945 935 -10 -1.06 3 5,200 4,863,000 2 446 MPMX Mitra Pinasthika Mustika Tbk. 488 492 4 0.82 275 1,200,700 589,094,000 1 447 MPOW Megapower Makmur Tbk. 53 52 -1 -1.89 19 28,500 1,482,900 2 448 MPPA Matahari Putra Prima Tbk. 110 116 6 5.45 837 7,050,600 818,717,000 1 449 MPRO Maha Properti Indonesia Tbk. 790 755 -35 -4.43 2 600 453,000 2 450 MRAT Mustika Ratu Tbk. 148 147 -1 -0.68 15 21,900 3,224,700 1 451 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,700 0 0.00 5 1,000 4,679,000 2 452 MSIN MNC Studios International Tbk. 256 260 4 1.56 1,223 12,199,700 3,171,607,600 1 453 MSKY MNC Sky Vision Tbk. 1,000 1,000 0 0.00 0 0 0 1 454 MTDL Metrodata Electronics Tbk. 1,415 1,435 20 1.41 171 633,700 902,267,500 1 455 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 1 100 5,000 2 456 MTLA Metropolitan Land Tbk. 372 386 14 3.76 3 2,600 1,003,400 1 457 MTPS Meta Epsi Tbk. 135 135 0 0.00 11 51,800 6,988,100 2 458 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 459 MTSM Metro Realty Tbk. 202 212 10 4.95 19 18,600 4,077,800 2 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 52 51 -1 -1.92 17 18,000 921,600 2 461 MYOH Samindo Resources Tbk. 1,085 1,080 -5 -0.46 29 294,400 318,098,000 1 462 MYOR Mayora Indah Tbk. 2,220 2,220 0 0.00 601 2,225,600 4,932,878,000 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 54 0 0.00 5 2,200 120,200 1 466 NASA Ayana Land International Tbk. 118 111 -7 -5.93 61 36,600 4,088,600 2 467 NATO Nusantara Properti Internasional Tbk. 280 286 6 2.14 254 1,006,300 280,918,800 2 468 NELY Pelayaran Nelly Dwi Putri Tbk. 123 123 0 0.00 0 0 0 2 469 NFCX NFC Indonesia Tbk. 1,800 1,835 35 1.94 96 2,064,000 3,764,973,000 2 470 NICK Charnic Capital Tbk. 348 348 0 0.00 0 0 0 2 471 NIKL Pelat Timah Nusantara Tbk. 550 625 75 13.64 10,736 77,910,200 48,295,187,000 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 0 0 0 2 474 NISP Bank OCBC NISP Tbk. 720 730 10 1.39 12 4,800 3,473,000 1 475 NOBU Bank Nationalnobu Tbk. 680 800 120 17.65 2 200 148,000 1 476 NRCA Nusa Raya Cipta Tbk. 324 334 10 3.09 114 327,700 108,023,400 1 477 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 1 300 15,000 2 478 NZIA Nusantara Almazia Tbk. 183 182 -1 -0.55 31 38,600 6,702,400 1 479 OASA Protech Mitra Perkasa Tbk. 370 350 -20 -5.41 2 700 245,000 2 480 OCAP Onix Capital Tbk. 189 186 -3 -1.59 1 1,000 186,000 2 481 OKAS Ancora Indonesia Resources Tbk. 80 80 0 0.00 41 483,500 38,841,100 2 482 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 483 OPMS Optima Prima Metal Sinergi Tbk. 128 127 -1 -0.78 336 2,611,600 337,631,100 2 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 3 500 25,000 1 485 PALM Provident Agro Tbk. 198 196 -2 -1.01 291 1,594,800 309,176,000 2 486 PAMG Bima Sakti Pertiwi Tbk. 81 81 0 0.00 376 2,334,400 189,285,100 1 487 PANI Pratama Abadi Nusa Industri Tbk. 59 62 3 5.08 75 86,500 5,756,300 2 488 PANR Panorama Sentrawisata Tbk. 88 88 0 0.00 205 1,361,000 117,110,300 1 489 PANS Panin Sekuritas Tbk. 860 855 -5 -0.58 247 660,000 565,026,500 1 490 PBID Panca Budi Idaman Tbk. 880 875 -5 -0.57 42 54,100 47,588,000 1 491 PBRX Pan Brothers Tbk. 246 252 6 2.44 52 223,300 55,325,000 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 5 3,600 758,000 2 494 PDES Destinasi Tirta Nusantara Tbk 460 470 10 2.17 1 100 47,000 2 495 PEGE Panca Global Kapital Tbk. 130 127 -3 -2.31 9 18,000 2,337,400 2 496 PEHA Phapros Tbk. 1,120 1,220 100 8.93 729 1,397,500 1,674,195,500 1 497 PGAS Perusahaan Gas Negara Tbk. 1,140 1,155 15 1.32 4,137 74,949,000 86,824,423,000 1 498 PGJO Tourindo Guide Indonesia Tbk. 79 78 -1 -1.27 2 200 16,400 3 499 PGLI Pembangunan Graha Lestari Indah Tbk. 218 224 6 2.75 8 44,500 9,156,000 2 500 PGUN Pradiksi Gunatama Tbk. 344 322 -22 -6.40 257 1,804,200 587,190,400 1 501 PICO Pelangi Indah Canindo Tbk 195 196 1 0.51 222 712,600 142,048,900 2 502 PJAA Pembangunan Jaya Ancol Tbk. 535 540 5 0.93 40 104,600 55,836,500 1 503 PKPK Perdana Karya Perkasa Tbk 54 51 -3 -5.56 354 5,496,800 293,847,000 2 504 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 505 PLIN Plaza Indonesia Realty Tbk. 2,420 2,390 -30 -1.24 21 14,400 34,526,000 1 506 PMJS Putra Mandiri Jembar Tbk. 127 125 -2 -1.57 6 12,400 1,562,200 2 507 PNBN Bank Pan Indonesia Tbk 800 820 20 2.50 1,099 16,364,100 13,304,060,500 1 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 16 11,800 590,000 1 509 PNIN Paninvest Tbk. 730 725 -5 -0.68 64 259,300 188,306,500 1 510 PNLF Panin Financial Tbk. 180 182 2 1.11 709 18,013,400 3,273,940,200 1 511 PNSE Pudjiadi & Sons Tbk. 850 915 65 7.65 1 100 91,500 2 512 POLA Pool Advista Finance Tbk. 52 53 1 1.92 13 40,400 2,117,200 2 513 POLI Pollux Investasi Internasional Tbk. 1,170 1,165 -5 -0.43 29 11,500 12,866,500 2 514 POLL Pollux Properti Indonesia Tbk. 4,480 4,400 -80 -1.79 112 40,200 176,989,000 1 515 POLU Golden Flower Tbk. 835 825 -10 -1.20 2 200 164,500 2 516 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 3 7,500 375,000 2 517 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 518 PORT Nusantara Pelabuhan Handal Tbk. 525 525 0 0.00 1 100 52,500 2 519 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 7 42,400 2,120,000 2 520 POWR Cikarang Listrindo Tbk. 600 600 0 0.00 1,617 23,878,800 14,324,744,500 2 521 PPGL Prima Globalindo Logistik Tbk. 121 133 12 9.92 13 11,200 1,489,600 3 522 PPRE PP Presisi Tbk. 202 195 -7 -3.47 1,180 10,755,100 2,091,237,900 1 523 PPRO PP Properti Tbk. 50 50 0 0.00 123 4,557,900 227,895,000 1 524 PRAS Prima Alloy Steel Universal Tbk. 141 137 -4 -2.84 12 3,800 515,000 1 525 PRDA Prodia Widyahusada Tbk. 3,000 3,040 40 1.33 24 26,000 79,301,000 1 526 PRIM Royal Prima Tbk. 300 308 8 2.67 11 9,500 2,943,400 2 527 PSAB J Resources Asia Pasifik Tbk. 179 183 4 2.23 1,008 18,134,900 3,305,260,600 2 528 PSDN Prasidha Aneka Niaga Tbk 99 100 1 1.01 1 200 20,000 2 529 PSGO Palma Serasih Tbk. 102 105 3 2.94 4 52,700 5,527,200 2 530 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 3 400 20,000 2 531 PSSI Pelita Samudera Shipping Tbk. 168 168 0 0.00 7 7,100 1,179,900 1 532 PTBA Bukit Asam Tbk. 2,080 2,110 30 1.44 4,464 29,396,200 62,006,551,000 1 533 PTIS Indo Straits Tbk. 163 163 0 0.00 0 0 0 1 534 PTPP PP (Persero) Tbk. 960 1,000 40 4.17 3,365 40,732,100 40,496,000,000 1 535 PTPW Pratama Widya Tbk. 1,585 1,550 -35 -2.21 524 2,514,400 3,947,252,000 2 536 PTRO Petrosea Tbk. 1,800 1,790 -10 -0.56 1,098 2,590,700 4,604,723,000 1 537 PTSN Sat Nusapersada Tbk 206 204 -2 -0.97 737 11,030,700 2,261,159,800 1 538 PTSP Pioneerindo Gourmet International Tbk. 4,000 4,000 0 0.00 0 0 0 2 539 PUDP Pudjiadi Prestige Tbk. 244 228 -16 -6.56 11 8,400 1,940,200 1 540 PURA Putra Rajawali Kencana Tbk. 130 123 -7 -5.38 31,168 188,705,200 23,416,085,400 2 541 PURE Trinitan Metals and Minerals Tbk. 113 114 1 0.88 269 3,493,100 398,137,400 1 542 PWON Pakuwon Jati Tbk. 418 428 10 2.39 4,868 115,373,600 49,245,331,400 1 543 PYFA Pyridam Farma Tbk 755 825 70 9.27 2,253 13,772,400 11,341,306,500 2 544 PZZA Sarimelati Kencana Tbk. 645 655 10 1.55 810 3,167,000 2,056,527,000 1 545 RAJA Rukun Raharja Tbk. 114 113 -1 -0.88 432 5,812,300 657,384,300 1 546 RALS Ramayana Lestari Sentosa Tbk. 555 575 20 3.60 6,489 82,732,900 48,488,927,000 1 547 RANC Supra Boga Lestari Tbk. 410 410 0 0.00 12 79,300 32,546,200 1 548 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 2 600 30,000 1 549 RDTX Roda Vivatex Tbk 5,100 5,100 0 0.00 0 0 0 1 550 REAL Repower Asia Indonesia Tbk. 50 51 1 2.00 602 16,960,400 849,274,500 2 551 RELI Reliance Sekuritas Indonesia Tbk. 292 292 0 0.00 0 0 0 1 552 RICY Ricky Putra Globalindo Tbk 94 93 -1 -1.06 19 46,900 4,321,900 1 553 RIGS Rig Tenders Indonesia Tbk. 218 214 -4 -1.83 28 50,800 10,688,200 2 554 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 555 RISE Jaya Sukses Makmur Sentosa Tbk. 444 424 -20 -4.50 229 441,200 191,819,800 2 556 RMBA Bentoel Internasional Investama Tbk. 240 238 -2 -0.83 3 6,100 1,464,000 1 557 RODA Pikko Land Development Tbk. 50 50 0 0.00 12 206,100 10,305,000 2 558 RONY Aesler Grup Internasional Tbk. 160 157 -3 -1.88 6 2,700 422,600 2 559 ROTI Nippon Indosari Corpindo Tbk. 1,210 1,225 15 1.24 143 123,100 150,030,000 1 560 RUIS Radiant Utama Interinsco Tbk. 168 168 0 0.00 0 0 0 2 561 SAFE Steady Safe Tbk 186 187 1 0.54 36 289,100 54,106,700 2 562 SAME Sarana Meditama Metropolitan Tbk. 65 65 0 0.00 1,060 40,509,800 2,638,442,400 2 563 SAMF Saraswanti Anugerah Makmur Tbk. 370 366 -4 -1.08 31 21,500 7,715,200 1 564 SAPX Satria Antaran Prima Tbk. 2,250 2,250 0 0.00 0 0 0 2 565 SATU Kota Satu Properti Tbk. 50 50 0 0.00 0 0 0 2 566 SBAT Sejahtera Bintang Abadi Textile Tbk. 102 131 29 28.43 1,244 16,083,100 1,985,409,900 2 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,600 9,800 200 2.08 12 1,700 16,540,000 1 568 SCMA Surya Citra Media Tbk. 1,220 1,225 5 0.41 1,195 13,027,000 15,862,038,500 1 569 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 570 SDMU Sidomulyo Selaras Tbk. 50 50 0 0.00 5 600 30,000 2 571 SDPC Millennium Pharmacon International Tbk. 129 149 20 15.50 541 3,082,700 446,340,800 1 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 775 775 0 0.00 3 1,100 847,500 1 573 SFAN Surya Fajar Capital Tbk. 985 930 -55 -5.58 3 300 278,000 2 574 SGRO Sampoerna Agro Tbk. 1,935 1,900 -35 -1.81 122 361,400 694,242,000 1 575 SHID Hotel Sahid Jaya International Tbk. 3,650 3,650 0 0.00 0 0 0 2 576 SHIP Sillo Maritime Perdana Tbk. 600 595 -5 -0.83 116 945,900 563,990,500 2 577 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,210 1,240 30 2.48 5,581 19,650,700 24,453,634,500 1 578 SILO Siloam International Hospitals Tbk. 4,990 4,950 -40 -0.80 209 70,500 348,875,000 1 579 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 580 SIMP Salim Ivomas Pratama Tbk. 320 318 -2 -0.62 1,486 21,319,400 6,830,481,000 1 581 SINI Singaraja Putra Tbk. 610 640 30 4.92 12 4,100 2,536,000 2 582 SIPD Sierad Produce Tbk. 970 970 0 0.00 4 8,800 8,536,000 2 583 SKBM Sekar Bumi Tbk. 246 246 0 0.00 0 0 0 2 584 SKLT Sekar Laut Tbk. 1,610 1,610 0 0.00 0 0 0 2 585 SKRN Superkrane Mitra Utama Tbk. 620 635 15 2.42 80 320,200 205,580,500 2 586 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 587 SLIS Gaya Abadi Sempurna Tbk. 5,100 5,050 -50 -0.98 83 286,400 1,467,715,000 2 588 SMAR Smart Tbk. 3,230 3,230 0 0.00 10 5,600 18,086,000 2 589 SMBR Semen Baturaja (Persero) Tbk. 370 406 36 9.73 15,965 208,068,700 84,076,010,800 1 590 SMCB Solusi Bangun Indonesia Tbk. 1,025 1,035 10 0.98 18 33,300 34,033,000 1 591 SMDM Suryamas Dutamakmur Tbk. 99 99 0 0.00 6 1,400 137,400 2 592 SMDR Samudera Indonesia Tbk. 232 234 2 0.86 107 1,256,600 294,302,200 1 593 SMGR Semen Indonesia (Persero) Tbk. 9,450 9,475 25 0.26 2,721 5,687,400 54,248,832,500 1 594 SMKL Satyamitra Kemas Lestari Tbk. 176 178 2 1.14 5 55,000 9,790,000 1 595 SMMA Sinarmas Multiartha Tbk. 16,250 16,250 0 0.00 8 2,300 37,275,000 1 596 SMMT Golden Eagle Energy Tbk. 84 85 1 1.19 213 523,100 45,262,000 2 597 SMRA Summarecon Agung Tbk. 570 600 30 5.26 2,847 61,637,900 36,524,727,000 1 598 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 599 SMSM Selamat Sempurna Tbk. 1,165 1,180 15 1.29 2,454 6,310,800 7,458,952,500 1 600 SOCI Soechi Lines Tbk. 125 126 1 0.80 415 7,337,900 925,463,200 1 601 SOFA Boston Furniture Industries Tbk. 82 85 3 3.66 940 3,215,600 275,193,100 3 602 SONA Sona Topas Tourism Industry Tbk. 6,000 6,000 0 0.00 0 0 0 1 603 SOSS Shield On Service Tbk. 414 412 -2 -0.48 7 2,500 1,013,600 2 604 SOTS Satria Mega Kencana Tbk. 204 202 -2 -0.98 4 3,200 648,600 2 605 SPMA Suparma Tbk. 246 258 12 4.88 1 100 25,800 1 606 SPTO Surya Pertiwi Tbk. 488 490 2 0.41 46 82,400 40,300,800 2 607 SQMI Wilton Makmur Indonesia Tbk. 181 183 2 1.10 182 1,801,100 328,143,100 2 608 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 129 0 0.00 14 5,700 740,800 1 609 SRIL Sri Rejeki Isman Tbk. 200 200 0 0.00 1,291 20,424,800 4,073,921,900 1 610 SRSN Indo Acidatama Tbk 58 60 2 3.45 296 4,638,000 275,266,700 1 611 SRTG Saratoga Investama Sedaya Tbk. 2,720 2,720 0 0.00 36 44,100 120,043,000 2 612 SSIA Surya Semesta Internusa Tbk. 362 374 12 3.31 2,066 48,393,800 17,817,235,600 1 613 SSMS Sawit Sumbermas Sarana Tbk. 840 850 10 1.19 228 822,200 686,660,500 1 614 SSTM Sunson Textile Manufacture Tbk 700 700 0 0.00 0 0 0 2 615 STAR Buana Artha Anugerah Tbk. 123 130 7 5.69 2 200 26,300 1 616 STTP Siantar Top Tbk. 8,200 8,175 -25 -0.30 21 9,400 75,305,000 2 617 SUGI Sugih Energy Tbk. 50 50 0 0.00 0 0 0 2 618 SULI SLJ Global Tbk. 50 50 0 0.00 2 500,100 25,005,000 1 619 SUPR Solusi Tunas Pratama Tbk. 4,650 4,650 0 0.00 0 0 0 2 620 SURE Super Energy Tbk. 2,930 2,950 20 0.68 8 6,500 19,175,000 2 621 SWAT Sriwahana Adityakarta Tbk. 93 95 2 2.15 429 1,705,600 163,558,000 2 622 TALF Tunas Alfin Tbk. 216 258 42 19.44 2 3,000 658,000 2 623 TAMA Lancartama Sejati Tbk. 154 159 5 3.25 12 14,900 2,287,700 2 624 TAMU Pelayaran Tamarin Samudra Tbk. 56 54 -2 -3.57 549 10,969,100 588,868,100 2 625 TARA Sitara Propertindo Tbk. 131 122 -9 -6.87 29 1,085,400 132,418,800 1 626 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 0 0 0 1 627 TBIG Tower Bersama Infrastructure Tbk. 1,125 1,195 70 6.22 5,717 102,420,400 119,696,136,500 1 628 TBLA Tunas Baru Lampung Tbk. 715 720 5 0.70 923 8,928,900 6,392,640,000 1 629 TBMS Tembaga Mulia Semanan Tbk. 645 640 -5 -0.78 10 4,800 3,116,500 2 630 TCID Mandom Indonesia Tbk. 7,150 7,125 -25 -0.35 71 19,700 136,450,000 1 631 TCPI Transcoal Pacific Tbk. 3,860 4,060 200 5.18 8,403 13,320,200 51,427,037,000 2 632 TDPM Tridomain Performance Materials Tbk. 91 91 0 0.00 212 2,057,500 186,834,000 1 633 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 1 1,000 1,400,000 2 634 TECH Indosterling Technomedia Tbk. 134 133 -1 -0.75 581 3,719,700 508,225,500 2 635 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 636 TFAS Telefast Indonesia Tbk. 162 167 5 3.09 7 2,900 483,600 2 637 TFCO Tifico Fiber Indonesia Tbk. 320 320 0 0.00 0 0 0 2 638 TGKA Tigaraksa Satria Tbk. 6,400 6,400 0 0.00 0 0 0 2 639 TGRA Terregra Asia Energy Tbk. 68 68 0 0.00 145 1,378,900 94,783,500 1 640 TIFA Tifa Finance Tbk. 306 350 44 14.38 93 1,270,000 429,662,600 2 641 TINS Timah Tbk. 630 655 25 3.97 2,970 47,027,900 30,588,216,500 1 642 TIRA Tira Austenite Tbk 268 278 10 3.73 9 2,000 556,600 2 643 TIRT Tirta Mahakam Resources Tbk 51 52 1 1.96 9 125,500 6,426,400 1 644 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,100 7,200 100 1.41 4,155 10,539,200 75,521,272,500 1 645 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,060 3,060 0 0.00 11,347 101,283,800 312,293,261,000 1 646 TMAS Temas Tbk. 102 104 2 1.96 51 301,000 31,018,500 1 647 TMPO Tempo Intimedia Tbk. 152 147 -5 -3.29 5 13,100 1,863,900 2 648 TNCA Trimuda Nuansa Citra Tbk. 182 182 0 0.00 7 28,400 5,176,100 2 649 TOBA Toba Bara Sejahtra Tbk. 348 348 0 0.00 20 42,500 14,674,600 1 650 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 7 112,500 5,625,000 1 651 TOTL Total Bangun Persada Tbk. 322 320 -2 -0.62 1,177 7,930,000 2,553,567,600 1 652 TOTO Surya Toto Indonesia Tbk. 228 226 -2 -0.88 18 31,600 7,161,800 2 653 TOWR Sarana Menara Nusantara Tbk. 1,065 1,080 15 1.41 15,663 141,829,700 152,412,459,500 1 654 TPIA Chandra Asri Petrochemical Tbk. 7,100 7,175 75 1.06 813 2,943,400 20,931,792,500 2 655 TPMA Trans Power Marine Tbk. 322 324 2 0.62 4 600 194,400 2 656 TRAM Trada Alam Minera Tbk. 50 50 0 0.00 0 0 0 1 657 TRIL Triwira Insanlestari Tbk. 50 50 0 0.00 0 0 0 2 658 TRIM Trimegah Sekuritas Indonesia Tbk. 115 117 2 1.74 4 1,300 151,700 1 659 TRIN Perintis Triniti Properti Tbk. 272 284 12 4.41 3,213 47,366,500 13,193,011,200 2 660 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 661 TRIS Trisula International Tbk. 220 208 -12 -5.45 6 2,900 605,000 2 662 TRST Trias Sentosa Tbk. 380 398 18 4.74 2 10,600 4,209,800 1 663 TRUK Guna Timur Raya Tbk. 119 119 0 0.00 33 359,700 42,633,100 2 664 TRUS Trust Finance Indonesia Tbk 334 334 0 0.00 0 0 0 2 665 TSPC Tempo Scan Pacific Tbk. 1,370 1,395 25 1.82 477 563,100 788,418,500 1 666 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,680 2,680 0 0.00 5 5,300 14,201,000 2 667 TURI Tunas Ridean Tbk. 1,370 1,365 -5 -0.36 7 114,200 155,883,000 1 668 UANG Pakuan Tbk. 525 490 -35 -6.67 402 1,539,600 758,128,200 2 669 UCID Uni-Charm Indonesia Tbk. 1,500 1,500 0 0.00 654 3,391,600 5,087,414,500 1 670 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,600 1,620 20 1.25 499 34,213,600 54,756,860,000 1 671 UNIC Unggul Indah Cahaya Tbk. 3,600 3,750 150 4.17 4 500 1,805,000 1 672 UNIT Nusantara Inti Corpora Tbk 148 148 0 0.00 7 9,500 1,406,000 2 673 UNSP Bakrie Sumatera Plantations Tbk. 62 62 0 0.00 96 511,900 31,569,300 1 674 UNTR United Tractors Tbk. 18,400 19,325 925 5.03 8,089 12,346,100 233,565,995,000 1 675 UNVR Unilever Indonesia Tbk. 8,125 8,000 -125 -1.54 5,142 12,476,400 100,570,417,500 1 676 URBN Urban Jakarta Propertindo Tbk. 1,495 1,490 -5 -0.33 15 86,500 129,294,500 2 677 VICO Victoria Investama Tbk. 79 78 -1 -1.27 6 800 62,700 1 678 VINS Victoria Insurance Tbk. 101 98 -3 -2.97 74 715,300 70,545,200 2 679 VIVA Visi Media Asia Tbk. 50 50 0 0.00 5 12,700 635,000 1 680 VOKS Voksel Electric Tbk. 200 202 2 1.00 18 66,600 13,429,400 1 681 VRNA Verena Multi Finance Tbk. 101 101 0 0.00 3 3,700 371,700 2 682 WAPO Wahana Pronatural Tbk. 65 68 3 4.62 2 600 39,300 2 683 WEGE Wijaya Karya Bangunan Gedung Tbk. 194 200 6 3.09 1,287 19,905,200 3,953,297,500 1 684 WEHA WEHA Transportasi Indonesia Tbk. 77 82 5 6.49 170 522,000 41,689,200 1 685 WICO Wicaksana Overseas International Tbk. 580 580 0 0.00 0 0 0 2 686 WIIM Wismilak Inti Makmur Tbk. 224 232 8 3.57 2,461 29,059,900 6,790,743,000 1 687 WIKA Wijaya Karya (Persero) Tbk. 1,205 1,220 15 1.24 2,892 23,554,300 28,752,613,000 1 688 WINS Wintermar Offshore Marine Tbk. 92 93 1 1.09 15 71,400 6,583,700 1 689 WOMF Wahana Ottomitra Multiartha Tbk. 204 202 -2 -0.98 30 173,600 35,140,400 1 690 WOOD Integra Indocabinet Tbk. 408 424 16 3.92 3,988 71,245,000 29,660,031,800 1 691 WOWS Ginting Jaya Energi Tbk. 111 106 -5 -4.50 3,748 94,374,000 10,414,669,500 2 692 WSBP Waskita Beton Precast Tbk. 202 202 0 0.00 2,267 67,202,700 13,549,435,800 1 693 WSKT Waskita Karya (Persero) Tbk. 710 720 10 1.41 2,140 32,703,600 23,525,500,500 1 694 WTON Wijaya Karya Beton Tbk. 290 292 2 0.69 1,617 32,907,900 9,628,727,600 1 695 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 6 4,900 245,000 2 696 YPAS Yanaprima Hastapersada Tbk 486 478 -8 -1.65 4 400 194,500 2 697 YULE Yulie Sekuritas Indonesia Tbk. 190 190 0 0.00 0 0 0 2 698 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 0 0 0 2 699 ZINC Kapuas Prima Coal Tbk. 137 138 1 0.73 1,652 129,987,300 17,848,910,700 2 700 ZONE Mega Perintis Tbk. 416 416 0 0.00 26 78,900 32,814,800 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------