STOCK QUOTATION ------------------- DATE : Wednesday, 22 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. 9,550 9,475 -75 -0.79 1,826 2,662,800 25,471,945,000 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 63 1,282,500 64,125,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,750 6,750 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 1,105 1,100 -5 -0.45 14 5,000 5,523,000 1 5 ACES Ace Hardware Indonesia Tbk. 1,650 1,625 -25 -1.52 3,142 10,969,700 18,019,222,000 1 6 ACST Acset Indonusa Tbk. 262 290 28 10.69 3,110 20,326,700 5,943,658,000 1 7 ADES Akasha Wira International Tbk. 865 870 5 0.58 31 29,200 25,249,000 2 8 ADHI Adhi Karya (Persero) Tbk. 630 630 0 0.00 1,363 12,852,500 8,104,516,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,725 7,750 25 0.32 124 62,700 486,055,000 1 10 ADMG Polychem Indonesia Tbk 104 104 0 0.00 66 632,500 65,078,900 1 11 ADRO Adaro Energy Tbk. 1,135 1,125 -10 -0.88 4,107 38,753,200 43,985,508,500 1 12 AGAR Asia Sejahtera Mina Tbk. 488 486 -2 -0.41 2 200 99,100 2 13 AGII Aneka Gas Industri Tbk. 570 560 -10 -1.75 63 187,000 105,668,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 222 220 -2 -0.90 1,340 28,025,400 6,234,163,200 1 15 AGRS Bank IBK Indonesia Tbk. 101 101 0 0.00 11 85,600 8,822,500 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 51 50 -1 -1.96 1 100 5,000 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 2 700 35,000 2 20 AKPI Argha Karya Prima Industry Tbk. 410 382 -28 -6.83 3 300 122,200 2 21 AKRA AKR Corporindo Tbk. 2,490 2,700 210 8.43 8,807 49,695,900 131,525,076,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 228 214 -14 -6.14 43 76,200 16,410,200 2 23 ALDO Alkindo Naratama Tbk. 364 364 0 0.00 2 200 72,800 2 24 ALKA Alakasa Industrindo Tbk 420 420 0 0.00 0 0 0 2 25 ALMI Alumindo Light Metal Industry Tbk. 214 212 -2 -0.93 9 13,900 2,945,600 2 26 ALTO Tri Banyan Tirta Tbk. 344 346 2 0.58 3 2,000 690,400 1 27 AMAG Asuransi Multi Artha Guna Tbk. 278 308 30 10.79 560 4,190,000 1,264,293,000 2 28 AMAN Makmur Berkah Amanda Tbk. 195 195 0 0.00 1 215,500 42,022,500 1 29 AMAR Bank Amar Indonesia Tbk. 374 376 2 0.53 38 89,300 34,172,000 2 30 AMFG Asahimas Flat Glass Tbk. 2,900 2,850 -50 -1.72 8 1,800 5,180,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 250 272 22 8.80 33 25,000 6,513,800 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,150 2,150 0 0.00 26 44,400 91,144,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 750 750 0 0.00 110 125,600 94,189,500 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 26 60,700 3,035,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 610 580 -30 -4.92 12 16,400 9,598,000 1 36 ANTM Aneka Tambang Tbk. 685 685 0 0.00 10,929 192,426,100 133,630,033,000 1 37 APEX Apexindo Pratama Duta Tbk. 184 172 -12 -6.52 24 16,000 2,798,400 2 38 APIC Pacific Strategic Financial Tbk. 850 845 -5 -0.59 2,308 10,971,300 9,360,653,000 2 39 APII Arita Prima Indonesia Tbk. 254 242 -12 -4.72 114 165,500 40,257,000 2 40 APLI Asiaplast Industries Tbk. 120 114 -6 -5.00 7 5,200 600,000 1 41 APLN Agung Podomoro Land Tbk. 117 114 -3 -2.56 809 19,647,000 2,257,373,100 1 42 ARGO Argo Pantes Tbk 1,200 1,200 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. 490 490 0 0.00 41 53,800 25,347,600 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. 446 440 -6 -1.35 144 3,515,600 1,549,806,600 1 47 ARTA Arthavest Tbk 344 350 6 1.74 3 300 107,200 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 84 183,800 513,534,000 2 50 ASBI Asuransi Bintang Tbk. 318 298 -20 -6.29 25 14,200 4,335,400 2 51 ASDM Asuransi Dayin Mitra Tbk. 930 925 -5 -0.54 6 3,300 3,063,500 1 52 ASGR Astra Graphia Tbk. 660 655 -5 -0.76 276 1,341,600 879,792,000 1 53 ASII Astra International Tbk. 5,375 5,300 -75 -1.40 6,940 29,493,500 155,724,667,500 1 54 ASJT Asuransi Jasa Tania Tbk. 125 120 -5 -4.00 16 46,900 5,526,300 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,160 1,160 0 0.00 38 30,700 35,668,500 1 56 ASPI Andalan Sakti Primaindo Tbk. 266 252 -14 -5.26 1,155 9,218,600 2,362,679,400 2 57 ASRI Alam Sutera Realty Tbk. 131 129 -2 -1.53 1,729 54,658,500 7,094,727,500 1 58 ASRM Asuransi Ramayana Tbk. 1,990 1,990 0 0.00 0 0 0 2 59 ASSA Adi Sarana Armada Tbk. 476 500 24 5.04 897 14,015,100 6,860,798,200 1 60 ATIC Anabatic Technologies Tbk. 665 650 -15 -2.26 3 300 192,000 1 61 AUTO Astra Otoparts Tbk. 935 935 0 0.00 251 909,500 851,343,500 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 6 2,700 135,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 5 4,900 245,000 2 64 BACA Bank Capital Indonesia Tbk. 350 336 -14 -4.00 24 28,700 9,621,200 2 65 BAJA Saranacentral Bajatama Tbk. 59 57 -2 -3.39 62 567,300 32,535,900 2 66 BALI Bali Towerindo Sentra Tbk. 810 850 40 4.94 5 5,300 4,493,000 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 3 75,600 3,780,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 2 1,100 55,000 2 69 BATA Sepatu Bata Tbk. 560 565 5 0.89 3 400 226,000 1 70 BAYU Bayu Buana Tbk 1,020 1,020 0 0.00 15 19,100 19,507,500 2 71 BBCA Bank Central Asia Tbk. 31,000 30,900 -100 -0.32 6,214 8,945,100 276,256,252,500 1 72 BBHI Bank Harda Internasional Tbk. 151 141 -10 -6.62 160 890,000 126,404,200 2 73 BBKP Bank Bukopin Tbk. 181 179 -2 -1.10 1,805 41,832,000 7,467,400,900 1 74 BBLD Buana Finance Tbk. 384 382 -2 -0.52 6 3,000 1,145,800 2 75 BBMD Bank Mestika Dharma Tbk. 1,430 1,410 -20 -1.40 7 2,200 3,024,500 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,680 4,670 -10 -0.21 8,825 48,427,100 227,562,897,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,150 3,100 -50 -1.59 16,654 173,557,500 542,339,737,000 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. 140 138 -2 -1.43 1,260 6,368,800 882,567,900 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,310 1,285 -25 -1.91 5,844 61,318,900 79,401,909,500 1 81 BBYB Bank Yudha Bhakti Tbk. 296 290 -6 -2.03 8 11,200 3,231,200 1 82 BCAP MNC Kapital Indonesia Tbk. 156 156 0 0.00 2,660 9,044,000 1,410,788,000 1 83 BCIC Bank JTrust Indonesia Tbk. 450 450 0 0.00 0 0 0 2 84 BCIP Bumi Citra Permai Tbk. 50 50 0 0.00 153 2,707,900 135,798,700 2 85 BDMN Bank Danamon Indonesia Tbk. 2,760 2,840 80 2.90 1,369 3,325,300 9,386,596,000 1 86 BEEF Estika Tata Tiara Tbk. 220 216 -4 -1.82 516 2,193,100 478,233,800 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 58 1,507,600 75,380,000 2 88 BELL Trisula Textile Industries Tbk. 690 705 15 2.17 303 1,222,100 854,996,000 2 89 BESS Batulicin Nusantara Maritim Tbk. 242 242 0 0.00 180 577,400 139,819,800 2 90 BEST Bekasi Fajar Industrial Estate Tbk. 126 123 -3 -2.38 1,211 33,153,200 4,141,909,600 1 91 BFIN BFI Finance Indonesia Tbk. 268 272 4 1.49 576 13,836,200 3,683,457,200 1 92 BGTG Bank Ganesha Tbk. 52 52 0 0.00 81 1,670,100 84,383,000 2 93 BHAT Bhakti Multi Artha Tbk. 434 434 0 0.00 2,906 133,796,700 58,570,047,000 2 94 BHIT MNC Investama Tbk. 50 50 0 0.00 10 254,800 12,740,000 1 95 BIKA Binakarya Jaya Abadi Tbk. 187 185 -2 -1.07 5 1,100 200,800 2 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 97 BINA Bank Ina Perdana Tbk. 850 855 5 0.59 24 236,700 200,493,000 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 7 109,700 5,485,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. 52 59 7 13.46 144 696,500 39,969,800 2 100 BIRD Blue Bird Tbk. 960 1,075 115 11.98 1,651 6,059,100 6,226,731,500 1 101 BISI BISI International Tbk. 825 830 5 0.61 28 44,600 36,796,000 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 920 920 0 0.00 4,604 30,373,600 28,714,716,500 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 535 535 0 0.00 1,583 10,197,600 5,463,488,500 1 104 BKDP Bukit Darmo Property Tbk 53 53 0 0.00 3 1,200 65,800 2 105 BKSL Sentul City Tbk. 50 50 0 0.00 106 1,002,700 50,135,000 1 106 BKSW Bank QNB Indonesia Tbk. 72 75 3 4.17 10 86,600 6,405,600 2 107 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 4 500 25,000 1 108 BLTZ Graha Layar Prima Tbk. 3,600 3,600 0 0.00 0 0 0 2 109 BLUE Berkah Prima Perkasa Tbk. 510 510 0 0.00 125 172,400 87,891,000 2 110 BMAS Bank Maspion Indonesia Tbk. 278 274 -4 -1.44 25 4,000 1,117,400 2 111 BMRI Bank Mandiri (Persero) Tbk. 5,300 5,425 125 2.36 7,981 59,622,500 322,799,952,500 1 112 BMSR Bintang Mitra Semestaraya Tbk 57 56 -1 -1.75 8 7,800 422,000 1 113 BMTR Global Mediacom Tbk. 200 202 2 1.00 691 27,372,800 5,526,359,600 1 114 BNBA Bank Bumi Arta Tbk. 300 302 2 0.67 20 77,900 23,367,200 1 115 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 3 300 15,000 2 116 BNGA Bank CIMB Niaga Tbk. 790 800 10 1.27 1,106 8,550,000 6,811,469,500 1 117 BNII Bank Maybank Indonesia Tbk. 163 164 1 0.61 97 548,600 89,880,000 1 118 BNLI Bank Permata Tbk. 1,280 1,280 0 0.00 523 11,742,000 15,003,963,000 1 119 BOGA Bintang Oto Global Tbk. 1,405 1,395 -10 -0.71 2,879 64,305,000 90,260,216,500 2 120 BOLA Bali Bintang Sejahtera Tbk. 165 162 -3 -1.82 14 5,400 882,200 2 121 BOLT Garuda Metalindo Tbk. 865 865 0 0.00 1 100 86,500 2 122 BOSS Borneo Olah Sarana Sukses Tbk. 79 79 0 0.00 170 1,669,700 131,628,600 2 123 BPFI Batavia Prosperindo Finance Tbk. 1,185 1,185 0 0.00 0 0 0 2 124 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 125 BPTR Batavia Prosperindo Trans Tbk. 78 77 -1 -1.28 7 2,400 182,600 1 126 BRAM Indo Kordsa Tbk. 5,325 5,325 0 0.00 0 0 0 1 127 BRIS Bank BRIsyariah Tbk. 484 480 -4 -0.83 5,773 61,110,600 29,296,613,800 1 128 BRMS Bumi Resources Minerals Tbk. 50 50 0 0.00 149 80,127,400 4,006,370,000 2 129 BRNA Berlina Tbk. 930 930 0 0.00 0 0 0 2 130 BRPT Barito Pacific Tbk. 1,210 1,180 -30 -2.48 6,697 60,466,100 72,069,231,500 1 131 BSDE Bumi Serpong Damai Tbk. 735 720 -15 -2.04 2,298 36,859,500 26,713,202,000 1 132 BSIM Bank Sinarmas Tbk. 515 510 -5 -0.97 9 95,200 48,629,500 1 133 BSSR Baramulti Suksessarana Tbk. 1,270 1,265 -5 -0.39 32 38,200 47,787,500 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 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 8 7,000 1,323,200 2 138 BTPN Bank BTPN Tbk. 2,200 2,200 0 0.00 79 102,800 224,249,000 1 139 BTPS Bank BTPN Syariah Tbk. 3,200 3,210 10 0.31 5,925 27,460,800 88,919,247,000 1 140 BUDI Budi Starch & Sweetener Tbk. 89 91 2 2.25 81 671,700 61,115,900 1 141 BUKK Bukaka Teknik Utama Tbk. 725 710 -15 -2.07 17 10,600 7,579,500 2 142 BULL Buana Lintas Lautan Tbk. 314 308 -6 -1.91 3,488 139,519,300 43,466,388,600 1 143 BUMI Bumi Resources Tbk. 50 50 0 0.00 153 2,090,100 104,505,000 2 144 BUVA Bukit Uluwatu Villa Tbk. 53 54 1 1.89 27 70,900 3,811,800 2 145 BVIC Bank Victoria International Tbk. 63 59 -4 -6.35 171 1,711,600 102,110,100 1 146 BWPT Eagle High Plantations Tbk. 115 117 2 1.74 16,193 504,899,800 59,866,602,000 1 147 BYAN Bayan Resources Tbk. 13,500 13,500 0 0.00 9 2,000 26,805,000 1 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 0 0.00 27 96,800 4,840,000 2 149 CAMP Campina Ice Cream Industry Tbk. 206 206 0 0.00 83 442,900 90,411,800 1 150 CANI Capitol Nusantara Indonesia Tbk. 137 130 -7 -5.11 1 100 13,000 2 151 CARE Metro Healthcare Indonesia Tbk. 348 340 -8 -2.30 1,149 35,435,600 12,176,523,200 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 13 125,500 6,275,000 1 153 CASA Capital Financial Indonesia Tbk. 356 332 -24 -6.74 25 18,100 6,107,800 2 154 CASH Cashlez Worldwide Indonesia Tbk. 585 575 -10 -1.71 776 4,284,200 2,463,670,500 3 155 CASS Cardig Aero Services Tbk. 188 224 36 19.15 4,055 35,964,100 7,734,484,100 2 156 CBMF Cahaya Bintang Medan Tbk. 204 206 2 0.98 328 4,302,000 881,962,900 2 157 CCSI Communication Cable Systems Indonesia Tbk. 250 250 0 0.00 68 808,200 200,196,200 2 158 CEKA Wilmar Cahaya Indonesia Tbk. 2,000 2,010 10 0.50 60 291,600 586,745,000 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. 99 94 -5 -5.05 416 12,039,000 1,153,088,100 2 160 CFIN Clipan Finance Indonesia Tbk. 192 191 -1 -0.52 49 5,182,400 990,563,100 1 161 CINT Chitose Internasional Tbk. 244 248 4 1.64 25 111,000 28,753,400 2 162 CITA Cita Mineral Investindo Tbk. 1,700 1,700 0 0.00 5 11,200 19,040,000 2 163 CITY Natura City Developments Tbk. 52 53 1 1.92 10 50,800 2,646,200 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. 462 458 -4 -0.87 873 6,604,900 3,039,552,000 1 167 CLPI Colorpak Indonesia Tbk. 715 700 -15 -2.10 51 72,300 50,698,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,300 1,300 0 0.00 13 13,900 18,091,500 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. 240 240 0 0.00 0 0 0 2 173 COCO Wahana Interfood Nusantara Tbk. 805 800 -5 -0.62 27 7,900 6,215,500 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,000 5,925 -75 -1.25 5,208 10,406,700 62,237,182,500 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 0 0 0 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 0 0 0 1 178 CSAP Catur Sentosa Adiprana Tbk. 324 324 0 0.00 7 24,700 8,168,000 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 52 52 0 0.00 374 2,824,900 144,493,100 2 180 CSMI Cipta Selera Murni Tbk. 224 212 -12 -5.36 27 110,400 23,338,800 2 181 CSRA Cisadane Sawit Raya Tbk. 302 306 4 1.32 1,221 6,840,000 2,060,707,600 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 3,068 30,747,400 19,919,595,000 1 184 CTTH Citatah Tbk. 50 50 0 0.00 0 0 0 2 185 DADA Diamond Citra Propertindo Tbk. 95 93 -2 -2.11 4,685 114,238,200 10,947,825,900 2 186 DART Duta Anggada Realty Tbk. 214 226 12 5.61 13 65,600 13,219,400 1 187 DAYA Duta Intidaya Tbk. 655 655 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. 87 89 2 2.30 521 2,536,300 224,154,100 2 189 DEFI Danasupra Erapacific Tbk. 1,795 1,795 0 0.00 30 28,900 51,899,000 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 1 100 5,000 1 191 DFAM Dafam Property Indonesia Tbk. 322 350 28 8.70 41 28,700 9,143,600 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 3 1,300 65,000 1 193 DIGI Arkadia Digital Media Tbk. 1,700 1,700 0 0.00 0 0 0 2 194 DILD Intiland Development Tbk. 181 180 -1 -0.55 252 3,586,700 641,518,600 1 195 DIVA Distribusi Voucher Nusantara Tbk. 1,845 1,875 30 1.63 78 84,200 157,062,500 2 196 DKFT Central Omega Resources Tbk. 118 118 0 0.00 691 6,641,900 796,474,400 2 197 DLTA Delta Djakarta Tbk. 4,800 4,830 30 0.62 45 18,200 87,402,000 1 198 DMAS Puradelta Lestari Tbk. 216 226 10 4.63 5,165 176,131,400 39,664,632,600 1 199 DMMX Digital Mediatama Maxima Tbk. 228 238 10 4.39 2,092 55,858,000 13,203,261,800 2 200 DMND Diamond Food Indonesia Tbk. 960 960 0 0.00 25 24,500 23,449,500 1 201 DNAR Bank Oke Indonesia Tbk. 260 252 -8 -3.08 3 26,000 6,552,000 1 202 DNET Indoritel Makmur Internasional Tbk. 3,390 3,380 -10 -0.29 13 8,400 28,288,000 2 203 DOID Delta Dunia Makmur Tbk. 236 244 8 3.39 3,794 109,153,800 26,781,857,600 1 204 DPNS Duta Pertiwi Nusantara Tbk. 278 274 -4 -1.44 6 9,600 2,616,000 1 205 DPUM Dua Putra Utama Makmur Tbk. 75 76 1 1.33 29 184,000 12,905,400 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 67 67 0 0.00 58 163,200 10,990,600 1 207 DSNG Dharma Satya Nusantara Tbk. 362 362 0 0.00 431 4,264,000 1,549,758,400 1 208 DSSA Dian Swastatika Sentosa Tbk 20,875 20,875 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. 434 430 -4 -0.92 481 1,651,800 713,667,600 1 210 DUTI Duta Pertiwi Tbk 5,325 4,960 -365 -6.85 42 23,000 114,080,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,190 2,260 70 3.20 187 148,600 333,920,000 1 212 DWGL Dwi Guna Laksana Tbk. 252 248 -4 -1.59 4 500 124,800 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 9 16,300 815,000 1 214 EAST Eastparc Hotel Tbk. 59 58 -1 -1.69 84 833,300 48,482,400 2 215 ECII Electronic City Indonesia Tbk. 700 700 0 0.00 2 300 210,000 2 216 EKAD Ekadharma International Tbk. 1,380 1,315 -65 -4.71 1,532 3,442,400 4,570,811,500 1 217 ELSA Elnusa Tbk. 238 238 0 0.00 3,338 74,342,700 17,977,438,000 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 219 EMDE Megapolitan Developments Tbk. 202 202 0 0.00 2 700 140,600 2 220 EMTK Elang Mahkota Teknologi Tbk. 4,800 4,750 -50 -1.04 3 900 4,306,000 1 221 ENRG Energi Mega Persada Tbk. 51 51 0 0.00 459 52,741,200 2,731,307,300 2 222 ENVY Envy Technologies Indonesia Tbk. 124 116 -8 -6.45 4,521 90,834,200 10,809,475,600 2 223 EPAC Megalestari Epack Sentosaraya Tbk. 286 270 -16 -5.59 1,768 14,450,200 4,091,524,800 2 224 EPMT Enseval Putera Megatrading Tbk. 1,875 1,875 0 0.00 15 11,100 20,814,000 2 225 ERAA Erajaya Swasembada Tbk. 1,480 1,515 35 2.36 6,889 50,579,900 76,277,003,500 1 226 ERTX Eratex Djaja Tbk. 119 113 -6 -5.04 14 11,500 1,338,000 2 227 ESIP Sinergi Inti Plastindo Tbk. 199 202 3 1.51 59 348,800 69,787,500 2 228 ESSA Surya Esa Perkasa Tbk. 155 168 13 8.39 649 9,047,600 1,491,312,800 1 229 ESTA Esta Multi Usaha Tbk. 102 99 -3 -2.94 37 58,400 5,756,900 2 230 ESTI Ever Shine Tex Tbk. 50 50 0 0.00 23 136,200 6,810,000 1 231 ETWA Eterindo Wahanatama Tbk 72 74 2 2.78 22 62,700 4,585,200 1 232 EXCL XL Axiata Tbk. 2,840 2,800 -40 -1.41 4,012 11,019,600 31,050,857,000 1 233 FAST Fast Food Indonesia Tbk. 920 925 5 0.54 23 19,900 18,482,000 2 234 FASW Fajar Surya Wisesa Tbk. 7,300 7,300 0 0.00 0 0 0 1 235 FILM MD Pictures Tbk. 179 176 -3 -1.68 192 1,737,200 306,845,300 1 236 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 237 FIRE Alfa Energi Investama Tbk. 105 106 1 0.95 174 1,541,200 162,683,800 2 238 FISH FKS Multi Agro Tbk. 2,940 2,940 0 0.00 23 11,400 34,256,000 2 239 FITT Hotel Fitra International Tbk. 67 67 0 0.00 10 12,900 883,800 2 240 FMII Fortune Mate Indonesia Tbk 800 800 0 0.00 0 0 0 2 241 FOOD Sentra Food Indonesia Tbk. 124 122 -2 -1.61 325 10,605,700 1,287,683,700 2 242 FORU Fortune Indonesia Tbk 75 101 26 34.67 103 288,100 28,036,000 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 19 446,000 40,649,600 2 245 FREN Smartfren Telecom Tbk. 99 98 -1 -1.01 1,431 37,770,800 3,720,706,500 1 246 FUJI Fuji Finance Indonesia Tbk. 104 106 2 1.92 17 10,021,000 1,032,213,600 2 247 GAMA Aksara Global Development Tbk. 50 50 0 0.00 1 2,000 100,000 1 248 GDST Gunawan Dianjaya Steel Tbk. 59 58 -1 -1.69 47 81,500 4,793,000 2 249 GDYR Goodyear Indonesia Tbk. 1,375 1,380 5 0.36 9 3,700 5,137,000 1 250 GEMA Gema Grahasarana Tbk. 372 372 0 0.00 0 0 0 2 251 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 252 GGRM Gudang Garam Tbk. 49,150 49,725 575 1.17 1,415 684,000 33,849,185,000 1 253 GGRP Gunung Raja Paksi Tbk. 284 288 4 1.41 16 9,000 2,560,400 2 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,605 1,780 175 10.90 32 29,100 49,079,500 1 255 GIAA Garuda Indonesia (Persero) Tbk. 258 256 -2 -0.78 1,754 21,670,100 5,563,626,600 1 256 GJTL Gajah Tunggal Tbk. 404 400 -4 -0.99 133 597,900 240,340,600 1 257 GLOB Global Teleshop Tbk. 160 149 -11 -6.88 4 3,200 480,100 2 258 GLVA Galva Technologies Tbk. 324 324 0 0.00 12 3,031,400 977,067,600 2 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 86 85 -1 -1.16 234 5,932,500 508,522,100 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. 190 180 -10 -5.26 43 503,700 90,527,000 2 262 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 263 GOOD Garudafood Putra Putri Jaya Tbk. 1,295 1,300 5 0.39 239 214,500 277,837,500 1 264 GPRA Perdana Gapuraprima Tbk. 52 52 0 0.00 277 18,563,600 943,801,900 1 265 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 266 GSMF Equity Development Investment Tbk. 91 113 22 24.18 11 3,400 388,200 2 267 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 268 GWSA Greenwood Sejahtera Tbk. 102 100 -2 -1.96 28 100,300 10,242,000 1 269 GZCO Gozco Plantations Tbk. 50 50 0 0.00 8 110,500 5,525,000 1 270 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 0 0 0 2 271 HDFA Radana Bhaskara Finance Tbk. 181 175 -6 -3.31 3 300 54,000 1 272 HDIT Hensel Davest Indonesia Tbk. 468 488 20 4.27 2 200 97,600 1 273 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 274 HEAL Medikaloka Hermina Tbk. 3,100 3,080 -20 -0.65 109 112,800 346,301,000 1 275 HELI Jaya Trishindo Tbk. 208 208 0 0.00 6 125,300 25,060,800 2 276 HERO Hero Supermarket Tbk. 830 840 10 1.20 18 23,000 19,291,500 1 277 HEXA Hexindo Adiperkasa Tbk. 3,610 3,590 -20 -0.55 48 60,900 219,216,000 1 278 HITS Humpuss Intermoda Transportasi Tbk. 498 498 0 0.00 8 5,200 2,589,600 1 279 HKMU HK Metals Utama Tbk. 80 80 0 0.00 718 24,241,800 1,926,722,000 1 280 HMSP H.M. Sampoerna Tbk. 1,825 1,780 -45 -2.47 8,066 64,495,000 115,179,184,000 1 281 HOKI Buyung Poetra Sembada Tbk. 655 650 -5 -0.76 363 3,773,200 2,455,875,000 1 282 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 283 HOTL Saraswati Griya Lestari Tbk. 51 50 -1 -1.96 130 2,053,300 102,814,300 1 284 HRME Menteng Heritage Realty Tbk. 66 64 -2 -3.03 2,219 132,807,200 8,551,640,500 2 285 HRTA Hartadinata Abadi Tbk. 236 238 2 0.85 109 245,600 58,083,400 1 286 HRUM Harum Energy Tbk. 1,195 1,190 -5 -0.42 86 364,800 434,964,000 1 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 1 500 25,000 2 288 IBFN Intan Baruprana Finance Tbk. 312 312 0 0.00 9 14,200 4,362,200 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. 9,325 9,375 50 0.54 3,473 5,859,000 54,867,877,500 1 291 ICON Island Concepts Indonesia Tbk. 59 59 0 0.00 48 32,800 1,862,900 2 292 IDPR Indonesia Pondasi Raya Tbk. 192 206 14 7.29 138 1,836,800 369,904,800 1 293 IFII Indonesia Fibreboard Industry Tbk. 134 133 -1 -0.75 75 263,600 35,383,700 1 294 IFSH Ifishdeco Tbk. 448 448 0 0.00 0 0 0 2 295 IGAR Champion Pacific Indonesia Tbk. 264 270 6 2.27 3 1,000 266,800 1 296 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 297 IKAI Intikeramik Alamasri Industri Tbk. 50 50 0 0.00 0 0 0 1 298 IKAN Era Mandiri Cemerlang Tbk. 635 655 20 3.15 2,362 10,681,300 6,853,576,500 2 299 IKBI Sumi Indo Kabel Tbk. 218 220 2 0.92 5 35,500 7,810,600 2 300 IMAS Indomobil Sukses Internasional Tbk. 700 715 15 2.14 1,732 10,625,500 7,639,702,500 1 301 IMJS Indomobil Multi Jasa Tbk. 280 280 0 0.00 874 11,538,400 3,269,215,600 1 302 IMPC Impack Pratama Industri Tbk. 1,270 1,275 5 0.39 80 846,400 1,077,017,500 2 303 INAF Indofarma Tbk. 1,505 1,880 375 24.92 3,404 17,267,800 31,310,001,000 1 304 INAI Indal Aluminium Industry Tbk. 380 360 -20 -5.26 7 2,700 972,000 2 305 INCF Indo Komoditi Korpora Tbk. 52 53 1 1.92 265 3,690,600 193,120,400 2 306 INCI Intanwijaya Internasional Tbk 590 605 15 2.54 344 341,500 202,651,500 1 307 INCO Vale Indonesia Tbk. 3,270 3,290 20 0.61 6,560 33,863,800 112,356,130,000 1 308 INDF Indofood Sukses Makmur Tbk. 6,675 6,675 0 0.00 6,147 14,452,000 96,528,817,500 1 309 INDO Royalindo Investa Wijaya Tbk. 147 147 0 0.00 359 483,200 70,798,600 2 310 INDR Indo-Rama Synthetics Tbk. 2,300 2,260 -40 -1.74 5 10,300 23,278,000 1 311 INDS Indospring Tbk. 2,250 2,300 50 2.22 64 74,800 171,975,000 1 312 INDX Tanah Laut Tbk 53 52 -1 -1.89 1 12,300 639,600 2 313 INDY Indika Energy Tbk. 955 950 -5 -0.52 3,172 26,607,500 25,777,048,000 1 314 INKP Indah Kiat Pulp & Paper Tbk. 8,125 8,025 -100 -1.23 3,619 9,232,400 74,896,370,000 1 315 INOV Inocycle Technology Group Tbk. 250 254 4 1.60 117 5,953,900 1,486,436,800 2 316 INPC Bank Artha Graha Internasional Tbk. 51 50 -1 -1.96 35 128,200 6,431,200 1 317 INPP Indonesian Paradise Property Tbk. 700 700 0 0.00 9 2,400 1,635,500 2 318 INPS Indah Prakasa Sentosa Tbk. 1,635 1,610 -25 -1.53 23 16,000 25,244,000 2 319 INRU Toba Pulp Lestari Tbk. 835 835 0 0.00 0 0 0 2 320 INTA Intraco Penta Tbk. 282 282 0 0.00 0 0 0 2 321 INTD Inter Delta Tbk 140 140 0 0.00 0 0 0 2 322 INTP Indocement Tunggal Prakarsa Tbk. 12,300 12,275 -25 -0.20 2,060 2,935,600 35,993,565,000 1 323 IPCC Indonesia Kendaraan Terminal Tbk. 430 434 4 0.93 424 2,049,900 889,012,000 1 324 IPCM Jasa Armada Indonesia Tbk. 220 222 2 0.91 175 857,900 188,755,800 2 325 IPOL Indopoly Swakarsa Industry Tbk. 72 73 1 1.39 22 122,200 8,804,700 1 326 IPTV MNC Vision Networks Tbk. 344 344 0 0.00 7,428 37,328,800 12,764,674,600 1 327 IRRA Itama Ranoraya Tbk. 630 610 -20 -3.17 750 5,635,900 3,522,109,000 2 328 ISAT Indosat Tbk. 2,560 2,550 -10 -0.39 1,023 2,691,500 6,868,287,000 1 329 ISSP Steel Pipe Industry of Indonesia Tbk. 128 126 -2 -1.56 236 2,953,700 374,249,900 1 330 ITIC Indonesian Tobacco Tbk. 805 750 -55 -6.83 235 448,000 336,277,500 2 331 ITMA Sumber Energi Andalan Tbk. 410 410 0 0.00 0 0 0 2 332 ITMG Indo Tambangraya Megah Tbk. 7,800 7,750 -50 -0.64 2,092 2,790,300 21,850,025,000 1 333 JAST Jasnita Telekomindo Tbk. 88 84 -4 -4.55 1,218 20,452,900 1,723,025,700 2 334 JAWA Jaya Agra Wattie Tbk. 70 68 -2 -2.86 8 12,000 813,600 1 335 JAYA Armada Berjaya Trans Tbk. 83 78 -5 -6.02 179 1,591,400 127,881,700 2 336 JECC Jembo Cable Company Tbk. 6,800 6,800 0 0.00 0 0 0 2 337 JGLE Graha Andrasentra Propertindo Tbk. 50 50 0 0.00 0 0 0 2 338 JIHD Jakarta International Hotels & Development Tbk. 610 570 -40 -6.56 4 6,100 3,481,000 2 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 0 0.00 24 538,600 183,003,400 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. 226 220 -6 -2.65 18 21,800 4,626,800 2 342 JPFA Japfa Comfeed Indonesia Tbk. 1,135 1,125 -10 -0.88 4,498 20,937,300 23,660,129,000 1 343 JRPT Jaya Real Property Tbk. 414 414 0 0.00 143 1,512,100 624,753,000 1 344 JSKY Sky Energy Indonesia Tbk. 80 80 0 0.00 547 8,104,900 651,353,700 1 345 JSMR Jasa Marga (Persero) Tbk. 4,270 4,230 -40 -0.94 2,567 3,951,000 16,766,400,000 1 346 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 0 0.00 0 0 0 2 347 JTPE Jasuindo Tiga Perkasa Tbk. 765 765 0 0.00 19 252,700 193,413,000 2 348 KAEF Kimia Farma Tbk. 1,715 2,140 425 24.78 10,618 72,274,600 149,288,094,000 1 349 KARW ICTSI Jasa Prima Tbk. 50 50 0 0.00 10 14,300 721,200 2 350 KAYU Darmi Bersaudara Tbk. 52 53 1 1.92 90 1,878,200 99,243,400 2 351 KBAG Karya Bersama Anugerah Tbk. 366 388 22 6.01 4,606 22,329,500 7,944,357,000 2 352 KBLI KMI Wire & Cable Tbk. 400 394 -6 -1.50 365 9,421,300 3,756,581,400 1 353 KBLM Kabelindo Murni Tbk. 228 226 -2 -0.88 100 303,200 67,784,600 2 354 KBLV First Media Tbk. 310 312 2 0.65 2 200 62,400 2 355 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 356 KDSI Kedawung Setia Industrial Tbk. 810 770 -40 -4.94 21 37,500 29,584,000 2 357 KEEN Kencana Energi Lestari Tbk. 332 338 6 1.81 88 2,037,500 673,376,000 1 358 KEJU Mulia Boga Raya Tbk. 1,125 1,050 -75 -6.67 326 985,500 1,035,240,500 2 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 1 2,800 140,000 2 360 KICI Kedaung Indah Can Tbk 270 256 -14 -5.19 16 20,600 5,360,400 1 361 KIJA Kawasan Industri Jababeka Tbk. 144 146 2 1.39 144 933,600 136,700,100 1 362 KINO Kino Indonesia Tbk. 3,390 3,350 -40 -1.18 221 318,300 1,081,692,000 1 363 KIOS Kioson Komersial Indonesia Tbk. 206 202 -4 -1.94 3 700 144,200 2 364 KJEN Krida Jaringan Nusantara Tbk. 1,100 1,100 0 0.00 0 0 0 2 365 KKGI Resource Alam Indonesia Tbk. 204 206 2 0.98 7 1,200 248,100 1 366 KLBF Kalbe Farma Tbk. 1,520 1,575 55 3.62 36,784 365,930,700 578,827,453,000 1 367 KMTR Kirana Megatara Tbk. 300 302 2 0.67 25 102,500 30,142,600 2 368 KOBX Kobexindo Tractors Tbk. 90 91 1 1.11 40 216,400 19,891,200 1 369 KOIN Kokoh Inti Arebama Tbk 98 98 0 0.00 0 0 0 2 370 KONI Perdana Bangun Pusaka Tbk 478 478 0 0.00 0 0 0 2 371 KOPI Mitra Energi Persada Tbk. 510 510 0 0.00 27 22,800 11,626,800 2 372 KOTA DMS Propertindo Tbk. 635 630 -5 -0.79 371 7,939,500 5,025,339,000 1 373 KPAL Steadfast Marine Tbk. 65 65 0 0.00 156 923,200 59,566,100 1 374 KPAS Cottonindo Ariesta Tbk. 54 53 -1 -1.85 102 1,431,000 75,684,900 2 375 KPIG MNC Land Tbk. 110 110 0 0.00 73 611,900 67,138,900 2 376 KRAH Grand Kartech Tbk. 478 474 -4 -0.84 3 800 383,600 2 377 KRAS Krakatau Steel (Persero) Tbk. 368 364 -4 -1.09 2,555 28,781,100 10,581,993,600 1 378 KREN Kresna Graha Investama Tbk. 123 122 -1 -0.81 694 12,220,800 1,501,488,100 1 379 LAND Trimitra Propertindo Tbk. 208 208 0 0.00 20 203,600 42,504,600 2 380 LAPD Leyand International Tbk. 50 50 0 0.00 0 0 0 2 381 LCGP Eureka Prima Jakarta Tbk. 114 114 0 0.00 0 0 0 2 382 LCKM LCK Global Kedaton Tbk. 368 370 2 0.54 4 13,500 4,970,200 2 383 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 4 20,300 1,015,000 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 2,030 -10 -0.49 684 1,581,600 3,232,196,000 1 386 LION Lion Metal Works Tbk. 324 398 74 22.84 18 108,800 43,205,600 1 387 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 13 52,300 2,615,000 2 388 LMPI Langgeng Makmur Industri Tbk. 81 84 3 3.70 2 300 24,600 2 389 LMSH Lionmesh Prima Tbk. 258 260 2 0.78 1 100 26,000 2 390 LPCK Lippo Cikarang Tbk 820 820 0 0.00 200 688,000 565,560,000 1 391 LPGI Lippo General Insurance Tbk. 3,780 3,700 -80 -2.12 15 71,100 265,536,000 1 392 LPIN Multi Prima Sejahtera Tbk 234 230 -4 -1.71 13 36,000 8,280,800 2 393 LPKR Lippo Karawaci Tbk. 149 146 -3 -2.01 1,103 23,014,300 3,353,852,400 1 394 LPLI Star Pacific Tbk 76 76 0 0.00 0 0 0 2 395 LPPF Matahari Department Store Tbk. 1,510 1,450 -60 -3.97 7,678 36,272,600 53,342,358,000 1 396 LPPS Lippo Securities Tbk. 77 74 -3 -3.90 16 54,300 3,984,200 2 397 LRNA Eka Sari Lorena Transport Tbk. 140 138 -2 -1.43 6 12,500 1,721,900 2 398 LSIP PP London Sumatra Indonesia Tbk. 1,005 1,000 -5 -0.50 4,404 47,749,900 48,271,432,500 1 399 LTLS Lautan Luas Tbk. 434 434 0 0.00 26 41,000 17,747,200 1 400 LUCK Sentral Mitra Informatika Tbk. 328 316 -12 -3.66 1,338 2,052,300 648,351,600 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 1 100 5,000 2 403 MAIN Malindo Feedmill Tbk. 620 615 -5 -0.81 894 7,292,000 4,520,452,500 1 404 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 6 8,300 415,000 1 405 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 406 MAPA Map Aktif Adiperkasa Tbk. 2,310 2,280 -30 -1.30 264 929,900 2,118,817,000 2 407 MAPB MAP Boga Adiperkasa Tbk. 1,400 1,400 0 0.00 3 700 980,000 2 408 MAPI Mitra Adiperkasa Tbk. 685 700 15 2.19 2,773 50,744,000 35,637,748,000 1 409 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 107 15,529,800 776,490,200 2 410 MARK Mark Dynamics Indonesia Tbk. 790 775 -15 -1.90 431 3,429,300 2,685,366,500 1 411 MASA Multistrada Arah Sarana Tbk. 560 540 -20 -3.57 5 52,100 28,149,500 1 412 MAYA Bank Mayapada Internasional Tbk. 6,500 6,500 0 0.00 0 0 0 1 413 MBAP Mitrabara Adiperdana Tbk. 1,760 1,750 -10 -0.57 113 90,400 156,233,500 2 414 MBSS Mitrabahtera Segara Sejati Tbk. 380 382 2 0.53 326 1,445,200 556,102,000 1 415 MBTO Martina Berto Tbk. 67 69 2 2.99 23 26,600 1,863,100 1 416 MCAS M Cash Integrasi Tbk. 1,995 2,000 5 0.25 369 2,069,400 4,152,730,000 2 417 MCOR Bank China Construction Bank Indonesia Tbk. 143 138 -5 -3.50 340 7,478,000 1,048,121,700 1 418 MDIA Intermedia Capital Tbk. 50 50 0 0.00 0 0 0 1 419 MDKA Merdeka Copper Gold Tbk. 1,610 1,630 20 1.24 11,600 107,400,400 177,997,512,500 2 420 MDKI Emdeki Utama Tbk. 155 157 2 1.29 25 128,200 19,950,700 2 421 MDLN Modernland Realty Tbk. 62 58 -4 -6.45 1,998 123,967,000 7,511,222,700 1 422 MDRN Modern Internasional Tbk. 50 50 0 0.00 2 300 15,000 1 423 MEDC Medco Energi Internasional Tbk. 472 472 0 0.00 5,676 91,692,600 43,709,772,200 1 424 MEGA Bank Mega Tbk. 6,550 6,550 0 0.00 0 0 0 1 425 MERK Merck Tbk. 3,850 3,940 90 2.34 718 698,400 2,749,365,000 2 426 META Nusantara Infrastructure Tbk. 112 112 0 0.00 35 882,200 99,637,000 1 427 MFIN Mandala Multifinance Tbk. 925 925 0 0.00 27 17,100 15,799,500 2 428 MFMI Multifiling Mitra Indonesia Tbk. 510 520 10 1.96 18 8,500 4,281,000 2 429 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 430 MGRO Mahkota Group Tbk. 710 685 -25 -3.52 272 2,709,700 1,880,807,000 1 431 MICE Multi Indocitra Tbk. 302 300 -2 -0.66 3 5,600 1,669,000 2 432 MIDI Midi Utama Indonesia Tbk. 1,450 1,450 0 0.00 1 100 145,000 2 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,330 2,280 -50 -2.15 1,560 17,047,000 39,232,039,000 1 434 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 0 0 0 2 435 MIRA Mitra International Resources Tbk. 50 50 0 0.00 0 0 0 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 5 65,700 3,285,000 2 438 MKPI Metropolitan Kentjana Tbk. 14,700 14,700 0 0.00 3 1,000 14,700,000 2 439 MLBI Multi Bintang Indonesia Tbk. 9,875 9,875 0 0.00 44 28,500 281,335,000 1 440 MLIA Mulia Industrindo Tbk 575 555 -20 -3.48 297 10,028,500 5,591,159,500 2 441 MLPL Multipolar Tbk. 54 52 -2 -3.70 121 2,792,500 146,106,800 1 442 MLPT Multipolar Technology Tbk. 590 610 20 3.39 325 676,600 411,570,500 1 443 MMLP Mega Manunggal Property Tbk. 190 190 0 0.00 127 3,028,600 565,565,200 2 444 MNCN Media Nusantara Citra Tbk. 890 880 -10 -1.12 5,402 57,226,600 50,632,095,500 1 445 MOLI Madusari Murni Indah Tbk. 935 900 -35 -3.74 6 12,300 11,074,000 2 446 MPMX Mitra Pinasthika Mustika Tbk. 492 492 0 0.00 241 981,900 483,329,800 1 447 MPOW Megapower Makmur Tbk. 52 52 0 0.00 17 11,400 584,400 2 448 MPPA Matahari Putra Prima Tbk. 116 114 -2 -1.72 268 1,945,200 225,145,700 1 449 MPRO Maha Properti Indonesia Tbk. 755 745 -10 -1.32 2 200 149,000 2 450 MRAT Mustika Ratu Tbk. 147 167 20 13.61 488 3,500,200 580,363,900 1 451 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,700 0 0.00 2 500 2,350,000 2 452 MSIN MNC Studios International Tbk. 260 272 12 4.62 1,023 5,745,300 1,537,647,000 1 453 MSKY MNC Sky Vision Tbk. 1,000 1,000 0 0.00 0 0 0 1 454 MTDL Metrodata Electronics Tbk. 1,435 1,430 -5 -0.35 167 601,200 864,038,000 1 455 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 0 0 0 2 456 MTLA Metropolitan Land Tbk. 386 390 4 1.04 2 700 272,200 1 457 MTPS Meta Epsi Tbk. 135 135 0 0.00 2 700 94,500 2 458 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 459 MTSM Metro Realty Tbk. 212 220 8 3.77 4 400 89,600 2 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 51 51 0 0.00 32 79,400 3,975,000 2 461 MYOH Samindo Resources Tbk. 1,080 1,085 5 0.46 23 60,000 64,885,500 1 462 MYOR Mayora Indah Tbk. 2,220 2,220 0 0.00 820 1,443,600 3,190,885,000 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 1 100 5,400 1 466 NASA Ayana Land International Tbk. 111 113 2 1.80 42 15,600 1,704,000 2 467 NATO Nusantara Properti Internasional Tbk. 286 286 0 0.00 151 481,400 136,806,400 2 468 NELY Pelayaran Nelly Dwi Putri Tbk. 123 123 0 0.00 6 800 99,000 2 469 NFCX NFC Indonesia Tbk. 1,835 1,850 15 0.82 36 1,133,400 2,095,792,500 2 470 NICK Charnic Capital Tbk. 348 348 0 0.00 0 0 0 2 471 NIKL Pelat Timah Nusantara Tbk. 625 780 155 24.80 15,809 117,826,200 85,800,008,000 1 472 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 473 NIRO City Retail Developments Tbk. 144 140 -4 -2.78 2 20,100 2,694,000 2 474 NISP Bank OCBC NISP Tbk. 730 715 -15 -2.05 81 380,400 271,631,000 1 475 NOBU Bank Nationalnobu Tbk. 800 750 -50 -6.25 11 3,600 2,699,500 1 476 NRCA Nusa Raya Cipta Tbk. 334 330 -4 -1.20 88 163,100 53,801,000 1 477 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 2 1,200 60,000 2 478 NZIA Nusantara Almazia Tbk. 182 176 -6 -3.30 8 2,700 477,200 1 479 OASA Protech Mitra Perkasa Tbk. 350 350 0 0.00 5 2,003,100 701,089,000 2 480 OCAP Onix Capital Tbk. 186 174 -12 -6.45 1 1,000 174,000 2 481 OKAS Ancora Indonesia Resources Tbk. 80 81 1 1.25 444 7,054,400 577,885,100 2 482 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 483 OPMS Optima Prima Metal Sinergi Tbk. 127 126 -1 -0.79 66 645,800 82,068,300 2 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 1 100 5,000 1 485 PALM Provident Agro Tbk. 196 187 -9 -4.59 170 838,500 158,113,600 2 486 PAMG Bima Sakti Pertiwi Tbk. 81 82 1 1.23 881 4,067,800 339,024,900 1 487 PANI Pratama Abadi Nusa Industri Tbk. 62 60 -2 -3.23 18 46,900 2,821,900 2 488 PANR Panorama Sentrawisata Tbk. 88 88 0 0.00 135 2,139,700 186,325,600 1 489 PANS Panin Sekuritas Tbk. 855 855 0 0.00 124 354,100 302,932,500 1 490 PBID Panca Budi Idaman Tbk. 875 880 5 0.57 160 280,100 242,029,500 1 491 PBRX Pan Brothers Tbk. 252 246 -6 -2.38 13 39,800 9,825,400 1 492 PBSA Paramita Bangun Sarana Tbk. 690 690 0 0.00 1 100 69,000 1 493 PCAR Prima Cakrawala Abadi Tbk. 210 218 8 3.81 15 8,000 1,709,600 2 494 PDES Destinasi Tirta Nusantara Tbk 470 470 0 0.00 0 0 0 2 495 PEGE Panca Global Kapital Tbk. 127 122 -5 -3.94 14 21,500 2,562,800 2 496 PEHA Phapros Tbk. 1,220 1,525 305 25.00 1,813 5,795,100 8,515,990,000 1 497 PGAS Perusahaan Gas Negara Tbk. 1,155 1,220 65 5.63 32,756 414,497,900 499,366,100,000 1 498 PGJO Tourindo Guide Indonesia Tbk. 78 75 -3 -3.85 19 561,900 41,589,500 3 499 PGLI Pembangunan Graha Lestari Indah Tbk. 224 212 -12 -5.36 8 25,500 5,414,400 2 500 PGUN Pradiksi Gunatama Tbk. 322 366 44 13.66 648 2,777,400 993,101,200 1 501 PICO Pelangi Indah Canindo Tbk 196 197 1 0.51 120 441,000 87,087,300 2 502 PJAA Pembangunan Jaya Ancol Tbk. 540 550 10 1.85 41 49,900 27,468,000 1 503 PKPK Perdana Karya Perkasa Tbk 51 50 -1 -1.96 85 1,605,400 80,498,500 2 504 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 505 PLIN Plaza Indonesia Realty Tbk. 2,390 2,390 0 0.00 3 2,400 5,736,000 1 506 PMJS Putra Mandiri Jembar Tbk. 125 126 1 0.80 5 3,100 391,600 2 507 PNBN Bank Pan Indonesia Tbk 820 830 10 1.22 1,973 18,211,300 15,276,149,500 1 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 19 155,000 7,750,000 1 509 PNIN Paninvest Tbk. 725 725 0 0.00 33 58,200 42,138,000 1 510 PNLF Panin Financial Tbk. 182 181 -1 -0.55 442 11,532,200 2,109,900,900 1 511 PNSE Pudjiadi & Sons Tbk. 915 915 0 0.00 0 0 0 2 512 POLA Pool Advista Finance Tbk. 53 52 -1 -1.89 19 34,900 1,780,900 2 513 POLI Pollux Investasi Internasional Tbk. 1,165 1,170 5 0.43 5 3,000 3,500,000 2 514 POLL Pollux Properti Indonesia Tbk. 4,400 4,400 0 0.00 82 45,500 199,602,000 1 515 POLU Golden Flower Tbk. 825 780 -45 -5.45 1 100 78,000 2 516 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 9 22,300 1,115,000 2 517 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 518 PORT Nusantara Pelabuhan Handal Tbk. 525 492 -33 -6.29 2 200 98,600 2 519 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 2 1,400 70,000 2 520 POWR Cikarang Listrindo Tbk. 600 600 0 0.00 1,130 17,398,200 10,404,496,000 2 521 PPGL Prima Globalindo Logistik Tbk. 133 146 13 9.77 15 96,300 14,059,800 3 522 PPRE PP Presisi Tbk. 195 195 0 0.00 2,443 13,659,100 2,656,783,500 1 523 PPRO PP Properti Tbk. 50 50 0 0.00 684 4,259,300 212,965,000 1 524 PRAS Prima Alloy Steel Universal Tbk. 137 128 -9 -6.57 10 14,300 1,832,300 1 525 PRDA Prodia Widyahusada Tbk. 3,040 3,060 20 0.66 21 17,000 52,118,000 1 526 PRIM Royal Prima Tbk. 308 294 -14 -4.55 22 30,800 9,070,000 2 527 PSAB J Resources Asia Pasifik Tbk. 183 228 45 24.59 26,749 603,317,000 139,124,644,600 2 528 PSDN Prasidha Aneka Niaga Tbk 100 100 0 0.00 0 0 0 2 529 PSGO Palma Serasih Tbk. 105 108 3 2.86 39 174,700 18,872,300 2 530 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 2 20,100 1,005,000 2 531 PSSI Pelita Samudera Shipping Tbk. 168 166 -2 -1.19 14 261,000 43,141,000 1 532 PTBA Bukit Asam Tbk. 2,110 2,080 -30 -1.42 6,010 31,878,600 67,033,228,000 1 533 PTIS Indo Straits Tbk. 163 163 0 0.00 1 100 16,300 1 534 PTPP PP (Persero) Tbk. 1,000 985 -15 -1.50 2,255 19,653,800 19,460,443,500 1 535 PTPW Pratama Widya Tbk. 1,550 1,530 -20 -1.29 565 2,401,300 3,670,931,000 2 536 PTRO Petrosea Tbk. 1,790 1,800 10 0.56 528 1,259,500 2,262,148,500 1 537 PTSN Sat Nusapersada Tbk 204 204 0 0.00 871 6,545,400 1,343,347,600 1 538 PTSP Pioneerindo Gourmet International Tbk. 4,000 4,100 100 2.50 3 2,800 11,400,000 2 539 PUDP Pudjiadi Prestige Tbk. 228 226 -2 -0.88 4 3,700 836,800 1 540 PURA Putra Rajawali Kencana Tbk. 123 126 3 2.44 45,047 94,909,400 11,938,776,000 2 541 PURE Trinitan Metals and Minerals Tbk. 114 119 5 4.39 522 7,200,100 841,137,600 1 542 PWON Pakuwon Jati Tbk. 428 420 -8 -1.87 3,878 87,189,300 36,915,624,600 1 543 PYFA Pyridam Farma Tbk 825 1,015 190 23.03 5,027 25,374,700 25,000,142,500 2 544 PZZA Sarimelati Kencana Tbk. 655 655 0 0.00 280 842,700 553,205,500 1 545 RAJA Rukun Raharja Tbk. 113 121 8 7.08 4,059 60,503,600 7,204,541,200 1 546 RALS Ramayana Lestari Sentosa Tbk. 575 575 0 0.00 3,847 47,603,300 28,003,364,500 1 547 RANC Supra Boga Lestari Tbk. 410 408 -2 -0.49 12 6,400 2,617,000 1 548 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 2 200 10,000 1 549 RDTX Roda Vivatex Tbk 5,100 5,100 0 0.00 0 0 0 1 550 REAL Repower Asia Indonesia Tbk. 51 50 -1 -1.96 1,169 33,005,000 1,659,830,700 2 551 RELI Reliance Sekuritas Indonesia Tbk. 292 290 -2 -0.68 1 100 29,000 1 552 RICY Ricky Putra Globalindo Tbk 93 94 1 1.08 16 44,500 4,109,000 1 553 RIGS Rig Tenders Indonesia Tbk. 214 222 8 3.74 6 3,300 707,800 2 554 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 555 RISE Jaya Sukses Makmur Sentosa Tbk. 424 426 2 0.47 174 398,000 169,935,800 2 556 RMBA Bentoel Internasional Investama Tbk. 238 230 -8 -3.36 4 5,800 1,334,800 1 557 RODA Pikko Land Development Tbk. 50 50 0 0.00 6 100,500 5,040,400 2 558 RONY Aesler Grup Internasional Tbk. 157 158 1 0.64 28 53,200 7,988,400 2 559 ROTI Nippon Indosari Corpindo Tbk. 1,225 1,225 0 0.00 78 209,100 256,136,000 1 560 RUIS Radiant Utama Interinsco Tbk. 168 168 0 0.00 0 0 0 2 561 SAFE Steady Safe Tbk 187 180 -7 -3.74 37 276,100 50,254,500 2 562 SAME Sarana Meditama Metropolitan Tbk. 65 64 -1 -1.54 911 24,793,200 1,624,840,400 2 563 SAMF Saraswanti Anugerah Makmur Tbk. 366 360 -6 -1.64 15 53,400 19,246,600 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. 131 129 -2 -1.53 1,898 4,316,000 560,411,900 2 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,800 9,750 -50 -0.51 7 3,600 35,255,000 1 568 SCMA Surya Citra Media Tbk. 1,225 1,225 0 0.00 1,651 19,801,300 24,269,414,500 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 2 500 25,000 2 571 SDPC Millennium Pharmacon International Tbk. 149 157 8 5.37 695 5,068,100 812,164,700 1 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 775 770 -5 -0.65 9 16,100 12,451,000 1 573 SFAN Surya Fajar Capital Tbk. 930 985 55 5.91 7 2,107,000 1,939,068,000 2 574 SGRO Sampoerna Agro Tbk. 1,900 1,900 0 0.00 50 202,000 383,785,500 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. 595 600 5 0.84 143 722,200 432,514,000 2 577 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,240 1,245 5 0.40 2,406 8,680,900 10,885,378,000 1 578 SILO Siloam International Hospitals Tbk. 4,950 5,025 75 1.52 196 55,400 278,556,000 1 579 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 580 SIMP Salim Ivomas Pratama Tbk. 318 316 -2 -0.63 1,158 20,425,700 6,538,106,200 1 581 SINI Singaraja Putra Tbk. 640 645 5 0.78 10 14,900 9,541,500 2 582 SIPD Sierad Produce Tbk. 970 980 10 1.03 7 11,900 11,557,000 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 1 100 161,000 2 585 SKRN Superkrane Mitra Utama Tbk. 635 630 -5 -0.79 55 158,200 101,356,000 2 586 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 587 SLIS Gaya Abadi Sempurna Tbk. 5,050 5,050 0 0.00 59 298,400 1,524,585,000 2 588 SMAR Smart Tbk. 3,230 3,200 -30 -0.93 11 4,000 12,875,000 2 589 SMBR Semen Baturaja (Persero) Tbk. 406 410 4 0.99 7,368 87,739,000 35,921,144,200 1 590 SMCB Solusi Bangun Indonesia Tbk. 1,035 1,040 5 0.48 39 75,800 79,184,500 1 591 SMDM Suryamas Dutamakmur Tbk. 99 100 1 1.01 8 1,400 135,800 2 592 SMDR Samudera Indonesia Tbk. 234 234 0 0.00 94 1,450,400 338,587,000 1 593 SMGR Semen Indonesia (Persero) Tbk. 9,475 9,600 125 1.32 1,927 3,583,200 34,300,422,500 1 594 SMKL Satyamitra Kemas Lestari Tbk. 178 177 -1 -0.56 14 50,200 8,979,200 1 595 SMMA Sinarmas Multiartha Tbk. 16,250 16,250 0 0.00 0 0 0 1 596 SMMT Golden Eagle Energy Tbk. 85 85 0 0.00 95 769,800 65,096,800 2 597 SMRA Summarecon Agung Tbk. 600 590 -10 -1.67 2,313 37,891,700 22,567,378,000 1 598 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 599 SMSM Selamat Sempurna Tbk. 1,180 1,165 -15 -1.27 2,721 6,113,400 7,291,876,500 1 600 SOCI Soechi Lines Tbk. 126 129 3 2.38 893 19,748,800 2,553,031,000 1 601 SOFA Boston Furniture Industries Tbk. 85 84 -1 -1.18 347 1,036,000 86,796,700 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. 412 384 -28 -6.80 23 17,400 6,871,000 2 604 SOTS Satria Mega Kencana Tbk. 202 202 0 0.00 5 2,000 406,000 2 605 SPMA Suparma Tbk. 258 254 -4 -1.55 55 243,100 60,554,800 1 606 SPTO Surya Pertiwi Tbk. 490 490 0 0.00 89 437,000 213,780,000 2 607 SQMI Wilton Makmur Indonesia Tbk. 183 200 17 9.29 15,420 298,100,800 62,524,056,300 2 608 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 129 0 0.00 10 2,800 359,300 1 609 SRIL Sri Rejeki Isman Tbk. 200 199 -1 -0.50 1,118 16,019,600 3,215,780,300 1 610 SRSN Indo Acidatama Tbk 60 59 -1 -1.67 230 2,880,000 171,220,800 1 611 SRTG Saratoga Investama Sedaya Tbk. 2,720 2,730 10 0.37 50 32,000 87,687,000 2 612 SSIA Surya Semesta Internusa Tbk. 374 376 2 0.53 1,686 26,433,700 10,029,538,800 1 613 SSMS Sawit Sumbermas Sarana Tbk. 850 850 0 0.00 140 252,200 211,758,000 1 614 SSTM Sunson Textile Manufacture Tbk 700 655 -45 -6.43 1 100 65,500 2 615 STAR Buana Artha Anugerah Tbk. 130 130 0 0.00 4 400 53,000 1 616 STTP Siantar Top Tbk. 8,175 8,500 325 3.98 1 100 850,000 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 1 100 5,000 1 619 SUPR Solusi Tunas Pratama Tbk. 4,650 4,650 0 0.00 0 0 0 2 620 SURE Super Energy Tbk. 2,950 2,950 0 0.00 0 0 0 2 621 SWAT Sriwahana Adityakarta Tbk. 95 96 1 1.05 359 1,427,200 137,827,400 2 622 TALF Tunas Alfin Tbk. 258 240 -18 -6.98 15 17,000 4,085,400 2 623 TAMA Lancartama Sejati Tbk. 159 162 3 1.89 224 134,400 21,463,300 2 624 TAMU Pelayaran Tamarin Samudra Tbk. 54 54 0 0.00 202 2,771,800 147,298,600 2 625 TARA Sitara Propertindo Tbk. 122 114 -8 -6.56 11 9,600 1,094,400 1 626 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 2 2,100 105,000 1 627 TBIG Tower Bersama Infrastructure Tbk. 1,195 1,225 30 2.51 3,958 65,340,900 80,082,968,500 1 628 TBLA Tunas Baru Lampung Tbk. 720 705 -15 -2.08 1,061 7,589,900 5,432,520,500 1 629 TBMS Tembaga Mulia Semanan Tbk. 640 600 -40 -6.25 22 107,500 64,806,500 2 630 TCID Mandom Indonesia Tbk. 7,125 6,975 -150 -2.11 14 3,200 22,592,500 1 631 TCPI Transcoal Pacific Tbk. 4,060 3,990 -70 -1.72 7,269 12,944,900 51,818,150,000 2 632 TDPM Tridomain Performance Materials Tbk. 91 92 1 1.10 241 4,372,200 404,017,000 1 633 TEBE Dana Brata Luhur Tbk. 1,400 1,405 5 0.36 2 888,300 1,248,061,500 2 634 TECH Indosterling Technomedia Tbk. 133 132 -1 -0.75 259 1,193,100 158,214,200 2 635 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 636 TFAS Telefast Indonesia Tbk. 167 161 -6 -3.59 6 2,600 419,700 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 69 1 1.47 109 1,167,000 80,135,100 1 640 TIFA Tifa Finance Tbk. 350 416 66 18.86 177 1,106,200 438,517,400 2 641 TINS Timah Tbk. 655 695 40 6.11 9,329 132,086,700 91,287,137,000 1 642 TIRA Tira Austenite Tbk 278 276 -2 -0.72 3 500 131,800 2 643 TIRT Tirta Mahakam Resources Tbk 52 51 -1 -1.92 12 85,800 4,325,600 1 644 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,200 7,050 -150 -2.08 4,569 11,321,000 80,297,282,500 1 645 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,060 3,070 10 0.33 10,683 69,462,100 213,537,350,000 1 646 TMAS Temas Tbk. 104 105 1 0.96 55 451,900 47,049,300 1 647 TMPO Tempo Intimedia Tbk. 147 145 -2 -1.36 4 1,500 209,300 2 648 TNCA Trimuda Nuansa Citra Tbk. 182 182 0 0.00 1 100 18,200 2 649 TOBA Toba Bara Sejahtra Tbk. 348 348 0 0.00 9 32,500 11,284,200 1 650 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 9 137,300 6,865,000 1 651 TOTL Total Bangun Persada Tbk. 320 324 4 1.25 1,071 7,689,100 2,481,989,400 1 652 TOTO Surya Toto Indonesia Tbk. 226 222 -4 -1.77 41 171,700 38,196,600 2 653 TOWR Sarana Menara Nusantara Tbk. 1,080 1,080 0 0.00 19,329 127,706,600 137,472,336,000 1 654 TPIA Chandra Asri Petrochemical Tbk. 7,175 7,200 25 0.35 749 2,779,000 20,014,232,500 2 655 TPMA Trans Power Marine Tbk. 324 324 0 0.00 2 1,500 486,000 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. 117 117 0 0.00 7 11,200 1,311,000 1 659 TRIN Perintis Triniti Properti Tbk. 284 274 -10 -3.52 1,761 22,315,400 6,138,238,000 2 660 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 661 TRIS Trisula International Tbk. 208 218 10 4.81 3 500 104,300 2 662 TRST Trias Sentosa Tbk. 398 398 0 0.00 0 0 0 1 663 TRUK Guna Timur Raya Tbk. 119 120 1 0.84 19 95,300 11,301,800 2 664 TRUS Trust Finance Indonesia Tbk 334 334 0 0.00 1 100 33,400 2 665 TSPC Tempo Scan Pacific Tbk. 1,395 1,395 0 0.00 367 853,800 1,194,869,000 1 666 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,680 2,690 10 0.37 9 2,700 7,120,000 2 667 TURI Tunas Ridean Tbk. 1,365 1,370 5 0.37 20 261,000 357,570,000 1 668 UANG Pakuan Tbk. 490 456 -34 -6.94 54 174,700 79,709,600 2 669 UCID Uni-Charm Indonesia Tbk. 1,500 1,500 0 0.00 878 4,909,000 7,364,312,500 1 670 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,620 1,615 -5 -0.31 477 853,200 1,387,175,000 1 671 UNIC Unggul Indah Cahaya Tbk. 3,750 3,750 0 0.00 3 1,500 5,635,000 1 672 UNIT Nusantara Inti Corpora Tbk 148 150 2 1.35 4 1,200 178,200 2 673 UNSP Bakrie Sumatera Plantations Tbk. 62 64 2 3.23 89 1,432,600 90,399,500 1 674 UNTR United Tractors Tbk. 19,325 20,000 675 3.49 6,236 8,892,600 178,909,627,500 1 675 UNVR Unilever Indonesia Tbk. 8,000 8,000 0 0.00 4,280 10,728,700 86,319,457,500 1 676 URBN Urban Jakarta Propertindo Tbk. 1,490 1,480 -10 -0.67 22 158,500 236,117,500 2 677 VICO Victoria Investama Tbk. 78 76 -2 -2.56 17 13,700 1,037,900 1 678 VINS Victoria Insurance Tbk. 98 98 0 0.00 35 120,300 11,846,700 2 679 VIVA Visi Media Asia Tbk. 50 50 0 0.00 2 200 10,000 1 680 VOKS Voksel Electric Tbk. 202 200 -2 -0.99 24 162,900 33,621,600 1 681 VRNA Verena Multi Finance Tbk. 101 120 19 18.81 14 8,300 844,000 2 682 WAPO Wahana Pronatural Tbk. 68 68 0 0.00 3 300 20,400 2 683 WEGE Wijaya Karya Bangunan Gedung Tbk. 200 198 -2 -1.00 841 11,361,300 2,264,169,100 1 684 WEHA WEHA Transportasi Indonesia Tbk. 82 77 -5 -6.10 222 734,900 58,503,700 1 685 WICO Wicaksana Overseas International Tbk. 580 580 0 0.00 0 0 0 2 686 WIIM Wismilak Inti Makmur Tbk. 232 226 -6 -2.59 1,113 11,597,900 2,620,874,800 1 687 WIKA Wijaya Karya (Persero) Tbk. 1,220 1,210 -10 -0.82 2,072 14,176,700 17,287,077,500 1 688 WINS Wintermar Offshore Marine Tbk. 93 93 0 0.00 3 30,100 2,799,300 1 689 WOMF Wahana Ottomitra Multiartha Tbk. 202 204 2 0.99 29 279,400 57,187,200 1 690 WOOD Integra Indocabinet Tbk. 424 410 -14 -3.30 3,380 46,271,100 19,013,991,600 1 691 WOWS Ginting Jaya Energi Tbk. 106 103 -3 -2.83 3,134 21,523,900 2,255,367,700 2 692 WSBP Waskita Beton Precast Tbk. 202 202 0 0.00 1,146 26,345,800 5,316,375,400 1 693 WSKT Waskita Karya (Persero) Tbk. 720 710 -10 -1.39 2,043 27,711,400 19,909,176,000 1 694 WTON Wijaya Karya Beton Tbk. 292 290 -2 -0.68 664 8,259,200 2,405,057,000 1 695 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 8 20,100 1,005,000 2 696 YPAS Yanaprima Hastapersada Tbk 478 478 0 0.00 0 0 0 2 697 YULE Yulie Sekuritas Indonesia Tbk. 190 194 4 2.11 2 1,200 232,800 2 698 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 0 0 0 2 699 ZINC Kapuas Prima Coal Tbk. 138 138 0 0.00 1,661 129,093,400 17,922,461,900 2 700 ZONE Mega Perintis Tbk. 416 416 0 0.00 29 78,500 32,553,800 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------