STOCK QUOTATION ------------------- DATE : Thursday, 23 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. 9,475 9,425 -50 -0.53 1,500 2,523,000 23,802,690,000 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 18 132,100 6,605,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,750 6,750 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 1,100 1,095 -5 -0.45 5 2,000 2,145,000 1 5 ACES Ace Hardware Indonesia Tbk. 1,625 1,655 30 1.85 1,983 7,500,900 12,400,918,000 1 6 ACST Acset Indonusa Tbk. 290 280 -10 -3.45 626 4,137,800 1,178,966,600 1 7 ADES Akasha Wira International Tbk. 870 910 40 4.60 299 571,300 518,402,000 2 8 ADHI Adhi Karya (Persero) Tbk. 630 645 15 2.38 3,872 44,004,700 28,314,382,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,750 7,800 50 0.65 225 172,000 1,341,010,000 1 10 ADMG Polychem Indonesia Tbk 104 102 -2 -1.92 84 839,100 85,542,300 1 11 ADRO Adaro Energy Tbk. 1,125 1,130 5 0.44 4,965 64,260,600 72,666,578,000 1 12 AGAR Asia Sejahtera Mina Tbk. 486 484 -2 -0.41 5 900 438,700 2 13 AGII Aneka Gas Industri Tbk. 560 560 0 0.00 69 207,400 116,572,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 220 230 10 4.55 5,936 132,622,100 31,141,037,400 1 15 AGRS Bank IBK Indonesia Tbk. 101 101 0 0.00 8 13,700 1,388,800 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 50 51 1 2.00 6 22,800 1,140,100 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. 382 356 -26 -6.81 14 7,700 2,818,800 2 21 AKRA AKR Corporindo Tbk. 2,700 2,720 20 0.74 4,892 27,719,700 74,904,854,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 214 200 -14 -6.54 31 57,700 11,543,800 2 23 ALDO Alkindo Naratama Tbk. 364 368 4 1.10 3 1,100 402,800 2 24 ALKA Alakasa Industrindo Tbk 420 420 0 0.00 0 0 0 2 25 ALMI Alumindo Light Metal Industry Tbk. 212 210 -2 -0.94 14 8,800 1,897,600 2 26 ALTO Tri Banyan Tirta Tbk. 346 350 4 1.16 12 21,400 7,002,000 1 27 AMAG Asuransi Multi Artha Guna Tbk. 308 298 -10 -3.25 794 3,112,300 973,640,400 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. 376 360 -16 -4.26 46 110,000 39,603,800 2 30 AMFG Asahimas Flat Glass Tbk. 2,850 2,860 10 0.35 11 81,700 233,254,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 272 256 -16 -5.88 6 23,300 5,956,400 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,150 2,100 -50 -2.33 24 38,100 78,655,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 750 750 0 0.00 142 346,900 259,266,500 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 23 153,200 7,660,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 580 620 40 6.90 9 3,900 2,429,000 1 36 ANTM Aneka Tambang Tbk. 685 690 5 0.73 5,772 90,668,500 63,036,988,500 1 37 APEX Apexindo Pratama Duta Tbk. 172 160 -12 -6.98 84 140,200 22,869,000 2 38 APIC Pacific Strategic Financial Tbk. 845 855 10 1.18 2,557 22,935,300 19,493,740,000 2 39 APII Arita Prima Indonesia Tbk. 242 236 -6 -2.48 21 54,200 12,349,800 2 40 APLI Asiaplast Industries Tbk. 114 119 5 4.39 34 17,800 2,114,000 1 41 APLN Agung Podomoro Land Tbk. 114 115 1 0.88 827 19,445,200 2,247,200,100 1 42 ARGO Argo Pantes Tbk 1,200 1,200 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. 490 500 10 2.04 6 10,100 5,051,000 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. 440 440 0 0.00 53 202,500 88,892,000 1 47 ARTA Arthavest Tbk 350 350 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 2,780 -20 -0.71 81 129,700 360,722,000 2 50 ASBI Asuransi Bintang Tbk. 298 302 4 1.34 9 7,800 2,201,400 2 51 ASDM Asuransi Dayin Mitra Tbk. 925 910 -15 -1.62 25 19,300 17,726,500 1 52 ASGR Astra Graphia Tbk. 655 660 5 0.76 211 568,900 374,474,500 1 53 ASII Astra International Tbk. 5,300 5,175 -125 -2.36 8,572 27,787,400 144,828,340,000 1 54 ASJT Asuransi Jasa Tania Tbk. 120 124 4 3.33 15 18,400 2,217,600 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,160 1,165 5 0.43 37 33,100 38,499,000 1 56 ASPI Andalan Sakti Primaindo Tbk. 252 240 -12 -4.76 810 10,328,700 2,555,656,400 2 57 ASRI Alam Sutera Realty Tbk. 129 131 2 1.55 1,393 48,849,000 6,342,494,000 1 58 ASRM Asuransi Ramayana Tbk. 1,990 1,990 0 0.00 1 1,000 1,990,000 2 59 ASSA Adi Sarana Armada Tbk. 500 525 25 5.00 2,092 30,447,300 16,136,518,000 1 60 ATIC Anabatic Technologies Tbk. 650 650 0 0.00 0 0 0 1 61 AUTO Astra Otoparts Tbk. 935 955 20 2.14 481 1,595,000 1,514,286,000 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 2 200 10,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 4 1,500 75,000 2 64 BACA Bank Capital Indonesia Tbk. 336 316 -20 -5.95 9 7,000 2,278,000 2 65 BAJA Saranacentral Bajatama Tbk. 57 58 1 1.75 19 54,800 3,156,900 2 66 BALI Bali Towerindo Sentra Tbk. 850 850 0 0.00 6 1,200 999,000 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 1 100 5,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 4 3,100 155,000 2 69 BATA Sepatu Bata Tbk. 565 565 0 0.00 7 3,000 1,682,500 1 70 BAYU Bayu Buana Tbk 1,020 1,145 125 12.25 2 300 347,500 2 71 BBCA Bank Central Asia Tbk. 30,900 31,000 100 0.32 8,208 16,805,300 520,540,335,000 1 72 BBHI Bank Harda Internasional Tbk. 141 134 -7 -4.96 93 571,400 76,610,800 2 73 BBKP Bank Bukopin Tbk. 179 180 1 0.56 692 13,536,100 2,432,237,500 1 74 BBLD Buana Finance Tbk. 382 382 0 0.00 0 0 0 2 75 BBMD Bank Mestika Dharma Tbk. 1,410 1,450 40 2.84 2 1,100 1,645,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,670 4,710 40 0.86 12,674 76,062,300 359,872,406,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,100 3,140 40 1.29 13,251 147,857,700 463,884,837,000 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. 138 137 -1 -0.72 629 10,101,700 1,381,397,300 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,285 1,295 10 0.78 4,811 66,654,900 87,065,089,000 1 81 BBYB Bank Yudha Bhakti Tbk. 290 302 12 4.14 13 201,500 60,885,400 1 82 BCAP MNC Kapital Indonesia Tbk. 156 156 0 0.00 5,662 10,693,300 1,668,623,800 1 83 BCIC Bank JTrust Indonesia Tbk. 450 450 0 0.00 0 0 0 2 84 BCIP Bumi Citra Permai Tbk. 50 50 0 0.00 43 135,800 6,790,000 2 85 BDMN Bank Danamon Indonesia Tbk. 2,840 2,840 0 0.00 570 1,177,600 3,350,482,000 1 86 BEEF Estika Tata Tiara Tbk. 216 214 -2 -0.93 642 6,496,000 1,396,163,400 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 34 667,800 33,390,000 2 88 BELL Trisula Textile Industries Tbk. 705 715 10 1.42 226 1,238,200 877,745,000 2 89 BESS Batulicin Nusantara Maritim Tbk. 242 232 -10 -4.13 2 200 47,400 2 90 BEST Bekasi Fajar Industrial Estate Tbk. 123 126 3 2.44 905 27,682,300 3,460,968,500 1 91 BFIN BFI Finance Indonesia Tbk. 272 268 -4 -1.47 559 6,932,300 1,868,412,600 1 92 BGTG Bank Ganesha Tbk. 52 51 -1 -1.92 95 1,249,800 63,663,900 2 93 BHAT Bhakti Multi Artha Tbk. 434 438 4 0.92 2,214 129,692,000 56,631,213,600 2 94 BHIT MNC Investama Tbk. 50 50 0 0.00 9 95,600 4,780,000 1 95 BIKA Binakarya Jaya Abadi Tbk. 185 185 0 0.00 2 300 55,500 2 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 1 100 5,000 2 97 BINA Bank Ina Perdana Tbk. 855 845 -10 -1.17 116 1,089,800 918,684,000 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 1 100 5,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. 59 62 3 5.08 15 12,500 754,000 2 100 BIRD Blue Bird Tbk. 1,075 1,135 60 5.58 1,635 5,608,400 6,247,647,500 1 101 BISI BISI International Tbk. 830 825 -5 -0.60 81 193,800 158,712,500 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 920 925 5 0.54 1,730 9,334,100 8,686,687,000 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 535 535 0 0.00 2,994 23,805,300 12,838,899,500 1 104 BKDP Bukit Darmo Property Tbk 53 50 -3 -5.66 12 26,200 1,311,400 2 105 BKSL Sentul City Tbk. 50 50 0 0.00 136 30,578,200 1,528,910,000 1 106 BKSW Bank QNB Indonesia Tbk. 75 76 1 1.33 6 6,500 499,100 2 107 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 2 200 10,000 1 108 BLTZ Graha Layar Prima Tbk. 3,600 3,600 0 0.00 0 0 0 2 109 BLUE Berkah Prima Perkasa Tbk. 510 515 5 0.98 137 195,500 100,165,500 2 110 BMAS Bank Maspion Indonesia Tbk. 274 274 0 0.00 12 9,200 2,619,600 2 111 BMRI Bank Mandiri (Persero) Tbk. 5,425 5,700 275 5.07 13,664 72,914,800 414,063,692,500 1 112 BMSR Bintang Mitra Semestaraya Tbk 56 54 -2 -3.57 5 8,200 443,200 1 113 BMTR Global Mediacom Tbk. 202 210 8 3.96 2,643 73,753,800 15,534,445,000 1 114 BNBA Bank Bumi Arta Tbk. 302 302 0 0.00 30 959,500 288,051,800 1 115 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 2 300 15,000 2 116 BNGA Bank CIMB Niaga Tbk. 800 805 5 0.62 1,534 10,222,700 8,314,564,000 1 117 BNII Bank Maybank Indonesia Tbk. 164 166 2 1.22 137 1,394,100 229,193,500 1 118 BNLI Bank Permata Tbk. 1,280 1,275 -5 -0.39 417 38,319,000 48,744,257,000 1 119 BOGA Bintang Oto Global Tbk. 1,395 1,370 -25 -1.79 3,052 76,055,200 105,131,688,000 2 120 BOLA Bali Bintang Sejahtera Tbk. 162 164 2 1.23 29 14,100 2,268,400 2 121 BOLT Garuda Metalindo Tbk. 865 865 0 0.00 2 200 173,000 2 122 BOSS Borneo Olah Sarana Sukses Tbk. 79 81 2 2.53 890 11,258,200 923,648,300 2 123 BPFI Batavia Prosperindo Finance Tbk. 1,185 1,185 0 0.00 0 0 0 2 124 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 1 1,000 10,000,000 2 125 BPTR Batavia Prosperindo Trans Tbk. 77 77 0 0.00 6 1,800 135,600 1 126 BRAM Indo Kordsa Tbk. 5,325 5,325 0 0.00 0 0 0 1 127 BRIS Bank BRIsyariah Tbk. 480 494 14 2.92 16,524 236,678,500 117,951,927,400 1 128 BRMS Bumi Resources Minerals Tbk. 50 50 0 0.00 222 2,554,000 127,700,000 2 129 BRNA Berlina Tbk. 930 930 0 0.00 4 11,100 10,323,000 2 130 BRPT Barito Pacific Tbk. 1,180 1,185 5 0.42 5,346 56,787,400 67,385,351,000 1 131 BSDE Bumi Serpong Damai Tbk. 720 735 15 2.08 2,555 81,847,100 60,006,540,000 1 132 BSIM Bank Sinarmas Tbk. 510 515 5 0.98 10 3,800 1,921,000 1 133 BSSR Baramulti Suksessarana Tbk. 1,265 1,265 0 0.00 20 5,900 7,450,000 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 4 13,700 685,000 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 36 87,500 16,659,600 2 138 BTPN Bank BTPN Tbk. 2,200 2,210 10 0.45 41 56,900 126,048,000 1 139 BTPS Bank BTPN Syariah Tbk. 3,210 3,250 40 1.25 3,205 14,830,600 47,936,074,000 1 140 BUDI Budi Starch & Sweetener Tbk. 91 90 -1 -1.10 78 1,308,200 119,100,100 1 141 BUKK Bukaka Teknik Utama Tbk. 710 725 15 2.11 43 39,200 27,574,500 2 142 BULL Buana Lintas Lautan Tbk. 308 308 0 0.00 3,536 128,090,100 39,520,997,000 1 143 BUMI Bumi Resources Tbk. 50 50 0 0.00 128 2,037,200 101,860,000 2 144 BUVA Bukit Uluwatu Villa Tbk. 54 54 0 0.00 40 202,800 10,666,500 2 145 BVIC Bank Victoria International Tbk. 59 62 3 5.08 82 226,700 13,926,700 1 146 BWPT Eagle High Plantations Tbk. 117 118 1 0.85 7,379 154,054,200 17,940,517,600 1 147 BYAN Bayan Resources Tbk. 13,500 13,475 -25 -0.19 29 6,900 90,847,500 1 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 0 0.00 6 16,100 805,000 2 149 CAMP Campina Ice Cream Industry Tbk. 206 204 -2 -0.97 116 599,000 122,966,600 1 150 CANI Capitol Nusantara Indonesia Tbk. 130 123 -7 -5.38 8 7,600 936,800 2 151 CARE Metro Healthcare Indonesia Tbk. 340 342 2 0.59 4,089 259,966,300 89,715,156,400 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 10 10,600 530,000 1 153 CASA Capital Financial Indonesia Tbk. 332 314 -18 -5.42 27 10,000 3,125,800 2 154 CASH Cashlez Worldwide Indonesia Tbk. 575 565 -10 -1.74 813 4,808,100 2,724,976,500 3 155 CASS Cardig Aero Services Tbk. 224 212 -12 -5.36 2,356 14,415,200 3,169,966,000 2 156 CBMF Cahaya Bintang Medan Tbk. 206 206 0 0.00 169 4,794,900 982,026,600 2 157 CCSI Communication Cable Systems Indonesia Tbk. 250 248 -2 -0.80 71 216,200 53,606,800 2 158 CEKA Wilmar Cahaya Indonesia Tbk. 2,010 1,995 -15 -0.75 94 245,000 491,845,500 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. 94 94 0 0.00 247 6,534,300 614,796,100 2 160 CFIN Clipan Finance Indonesia Tbk. 191 193 2 1.05 39 79,700 15,455,600 1 161 CINT Chitose Internasional Tbk. 248 250 2 0.81 6 3,900 968,000 2 162 CITA Cita Mineral Investindo Tbk. 1,700 1,800 100 5.88 8 46,300 81,660,000 2 163 CITY Natura City Developments Tbk. 53 54 1 1.89 9 8,700 458,500 1 164 CKRA Cakra Mineral Tbk. 76 76 0 0.00 0 0 0 2 165 CLAY Citra Putra Realty Tbk. 1,960 1,960 0 0.00 0 0 0 2 166 CLEO Sariguna Primatirta Tbk. 458 458 0 0.00 748 6,532,600 3,003,997,000 1 167 CLPI Colorpak Indonesia Tbk. 700 710 10 1.43 41 104,800 73,905,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,300 1,300 0 0.00 6 7,500 9,750,500 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 6 78,000 3,900,000 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. 800 830 30 3.75 30 10,400 8,355,500 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 5,925 6,100 175 2.95 6,992 19,177,000 116,111,700,000 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 1 500 25,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 1 100 5,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 324 332 8 2.47 5 1,100 365,000 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 52 52 0 0.00 1,396 1,671,800 87,307,800 2 180 CSMI Cipta Selera Murni Tbk. 212 218 6 2.83 12 21,500 4,690,000 2 181 CSRA Cisadane Sawit Raya Tbk. 306 302 -4 -1.31 574 3,732,400 1,148,790,400 2 182 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 645 660 15 2.33 3,108 62,364,300 40,782,187,500 1 184 CTTH Citatah Tbk. 50 50 0 0.00 0 0 0 2 185 DADA Diamond Citra Propertindo Tbk. 93 88 -5 -5.38 4,376 120,496,500 11,005,300,600 2 186 DART Duta Anggada Realty Tbk. 226 226 0 0.00 1 1,500 339,000 1 187 DAYA Duta Intidaya Tbk. 655 610 -45 -6.87 3 20,200 12,322,000 2 188 DEAL Dewata Freightinternational Tbk. 89 90 1 1.12 265 2,102,400 188,015,800 2 189 DEFI Danasupra Erapacific Tbk. 1,795 1,800 5 0.28 20 17,500 31,422,500 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 4 1,010,000 50,500,000 1 191 DFAM Dafam Property Indonesia Tbk. 350 350 0 0.00 0 0 0 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 1 100 5,000 1 193 DIGI Arkadia Digital Media Tbk. 1,700 1,705 5 0.29 1 100 170,500 2 194 DILD Intiland Development Tbk. 180 179 -1 -0.56 170 2,933,700 524,394,500 1 195 DIVA Distribusi Voucher Nusantara Tbk. 1,875 1,900 25 1.33 100 96,000 181,743,000 2 196 DKFT Central Omega Resources Tbk. 118 119 1 0.85 244 2,861,700 337,431,400 2 197 DLTA Delta Djakarta Tbk. 4,830 4,830 0 0.00 12 2,600 12,591,000 1 198 DMAS Puradelta Lestari Tbk. 226 220 -6 -2.65 2,465 70,764,700 15,671,641,400 1 199 DMMX Digital Mediatama Maxima Tbk. 238 238 0 0.00 833 15,053,300 3,590,125,200 2 200 DMND Diamond Food Indonesia Tbk. 960 960 0 0.00 23 21,300 20,242,000 1 201 DNAR Bank Oke Indonesia Tbk. 252 252 0 0.00 16 25,400 6,625,000 1 202 DNET Indoritel Makmur Internasional Tbk. 3,380 3,380 0 0.00 2 500 1,690,000 2 203 DOID Delta Dunia Makmur Tbk. 244 286 42 17.21 10,789 258,704,800 69,681,577,000 1 204 DPNS Duta Pertiwi Nusantara Tbk. 274 274 0 0.00 0 0 0 1 205 DPUM Dua Putra Utama Makmur Tbk. 76 71 -5 -6.58 36 158,000 11,272,700 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 67 68 1 1.49 66 287,500 19,490,800 1 207 DSNG Dharma Satya Nusantara Tbk. 362 358 -4 -1.10 222 2,178,400 781,556,800 1 208 DSSA Dian Swastatika Sentosa Tbk 20,875 20,875 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. 430 414 -16 -3.72 1,266 5,065,500 2,102,971,800 1 210 DUTI Duta Pertiwi Tbk 4,960 4,620 -340 -6.85 58 26,300 121,987,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,260 2,330 70 3.10 274 365,000 857,642,000 1 212 DWGL Dwi Guna Laksana Tbk. 248 248 0 0.00 31 8,300 2,064,200 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 9 226,600 11,330,200 1 214 EAST Eastparc Hotel Tbk. 58 59 1 1.72 95 1,860,600 108,086,900 2 215 ECII Electronic City Indonesia Tbk. 700 700 0 0.00 2 200 140,000 2 216 EKAD Ekadharma International Tbk. 1,315 1,260 -55 -4.18 1,056 1,732,600 2,203,158,000 1 217 ELSA Elnusa Tbk. 238 238 0 0.00 2,514 69,634,600 16,749,126,000 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 3 555,800 27,790,000 1 219 EMDE Megapolitan Developments Tbk. 202 202 0 0.00 0 0 0 2 220 EMTK Elang Mahkota Teknologi Tbk. 4,750 4,750 0 0.00 0 0 0 1 221 ENRG Energi Mega Persada Tbk. 51 51 0 0.00 156 3,948,200 201,667,500 2 222 ENVY Envy Technologies Indonesia Tbk. 116 116 0 0.00 2,514 55,951,700 6,571,062,300 2 223 EPAC Megalestari Epack Sentosaraya Tbk. 270 276 6 2.22 2,414 16,813,300 4,494,253,000 2 224 EPMT Enseval Putera Megatrading Tbk. 1,875 1,880 5 0.27 60 110,700 208,310,000 2 225 ERAA Erajaya Swasembada Tbk. 1,515 1,490 -25 -1.65 3,263 19,898,800 29,700,644,000 1 226 ERTX Eratex Djaja Tbk. 113 120 7 6.19 10 3,700 412,500 2 227 ESIP Sinergi Inti Plastindo Tbk. 202 198 -4 -1.98 56 332,400 66,158,300 2 228 ESSA Surya Esa Perkasa Tbk. 168 168 0 0.00 710 16,015,700 2,720,406,100 1 229 ESTA Esta Multi Usaha Tbk. 99 96 -3 -3.03 28 349,600 34,134,600 2 230 ESTI Ever Shine Tex Tbk. 50 50 0 0.00 6 190,300 9,515,000 1 231 ETWA Eterindo Wahanatama Tbk 74 74 0 0.00 1 100 7,400 1 232 EXCL XL Axiata Tbk. 2,800 2,820 20 0.71 3,611 10,565,300 29,800,436,000 1 233 FAST Fast Food Indonesia Tbk. 925 920 -5 -0.54 49 75,700 69,721,000 2 234 FASW Fajar Surya Wisesa Tbk. 7,300 7,300 0 0.00 0 0 0 1 235 FILM MD Pictures Tbk. 176 176 0 0.00 108 304,300 53,501,100 1 236 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 237 FIRE Alfa Energi Investama Tbk. 106 128 22 20.75 9,670 73,098,200 9,636,771,700 2 238 FISH FKS Multi Agro Tbk. 2,940 2,980 40 1.36 15 8,000 23,498,000 2 239 FITT Hotel Fitra International Tbk. 67 64 -3 -4.48 12 45,400 2,910,600 2 240 FMII Fortune Mate Indonesia Tbk 800 745 -55 -6.88 2 1,100 819,500 2 241 FOOD Sentra Food Indonesia Tbk. 122 125 3 2.46 398 5,864,300 714,768,400 2 242 FORU Fortune Indonesia Tbk 101 95 -6 -5.94 19 78,900 7,904,800 2 243 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 1 10,000 500,000 1 244 FPNI Lotte Chemical Titan Tbk. 91 91 0 0.00 65 1,081,300 98,247,500 2 245 FREN Smartfren Telecom Tbk. 98 103 5 5.10 10,266 438,087,700 45,617,501,700 1 246 FUJI Fuji Finance Indonesia Tbk. 106 109 3 2.83 7 10,003,100 1,030,343,400 2 247 GAMA Aksara Global Development Tbk. 50 50 0 0.00 1 100 5,000 1 248 GDST Gunawan Dianjaya Steel Tbk. 58 60 2 3.45 208 2,026,600 121,453,700 2 249 GDYR Goodyear Indonesia Tbk. 1,380 1,380 0 0.00 2 500 690,000 1 250 GEMA Gema Grahasarana Tbk. 372 366 -6 -1.61 5 10,100 3,696,000 2 251 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 252 GGRM Gudang Garam Tbk. 49,725 49,375 -350 -0.70 2,362 707,400 34,931,315,000 1 253 GGRP Gunung Raja Paksi Tbk. 288 272 -16 -5.56 16 33,800 9,554,000 2 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,780 1,775 -5 -0.28 1 100 177,500 1 255 GIAA Garuda Indonesia (Persero) Tbk. 256 260 4 1.56 2,421 47,295,400 12,305,831,800 1 256 GJTL Gajah Tunggal Tbk. 400 418 18 4.50 848 7,023,200 2,911,585,000 1 257 GLOB Global Teleshop Tbk. 149 154 5 3.36 7 15,000 2,087,900 2 258 GLVA Galva Technologies Tbk. 324 322 -2 -0.62 32 2,036,000 657,267,800 2 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 85 85 0 0.00 594 17,879,100 1,487,356,800 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. 180 177 -3 -1.67 41 637,400 112,001,800 2 262 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 263 GOOD Garudafood Putra Putri Jaya Tbk. 1,300 1,295 -5 -0.38 129 196,300 253,944,000 1 264 GPRA Perdana Gapuraprima Tbk. 52 51 -1 -1.92 75 6,282,100 315,567,700 1 265 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 266 GSMF Equity Development Investment Tbk. 113 113 0 0.00 12 2,600 293,800 2 267 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 268 GWSA Greenwood Sejahtera Tbk. 100 100 0 0.00 7 53,100 5,349,900 1 269 GZCO Gozco Plantations Tbk. 50 50 0 0.00 3 15,600 780,000 1 270 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 0 0 0 2 271 HDFA Radana Bhaskara Finance Tbk. 175 163 -12 -6.86 2 200 34,800 1 272 HDIT Hensel Davest Indonesia Tbk. 488 484 -4 -0.82 4 1,400 675,300 1 273 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 274 HEAL Medikaloka Hermina Tbk. 3,080 3,030 -50 -1.62 82 100,100 303,888,000 1 275 HELI Jaya Trishindo Tbk. 208 200 -8 -3.85 17 132,100 26,807,900 2 276 HERO Hero Supermarket Tbk. 840 855 15 1.79 2 200 172,000 1 277 HEXA Hexindo Adiperkasa Tbk. 3,590 3,570 -20 -0.56 90 107,700 384,497,000 1 278 HITS Humpuss Intermoda Transportasi Tbk. 498 510 12 2.41 6 3,300 1,644,800 1 279 HKMU HK Metals Utama Tbk. 80 81 1 1.25 820 29,982,900 2,390,316,700 1 280 HMSP H.M. Sampoerna Tbk. 1,780 1,760 -20 -1.12 8,178 49,576,600 87,952,930,500 1 281 HOKI Buyung Poetra Sembada Tbk. 650 650 0 0.00 387 5,622,500 3,652,216,500 1 282 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 283 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 19 81,800 4,090,000 1 284 HRME Menteng Heritage Realty Tbk. 64 61 -3 -4.69 2,808 103,497,200 6,466,997,700 2 285 HRTA Hartadinata Abadi Tbk. 238 244 6 2.52 206 668,200 163,044,800 1 286 HRUM Harum Energy Tbk. 1,190 1,200 10 0.84 172 544,600 653,665,000 1 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 1 1,000 50,000 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. 9,375 9,400 25 0.27 4,494 9,044,800 85,156,090,000 1 291 ICON Island Concepts Indonesia Tbk. 59 62 3 5.08 56 613,500 39,339,600 2 292 IDPR Indonesia Pondasi Raya Tbk. 206 208 2 0.97 91 2,272,700 473,879,800 1 293 IFII Indonesia Fibreboard Industry Tbk. 133 133 0 0.00 91 359,200 47,854,300 1 294 IFSH Ifishdeco Tbk. 448 446 -2 -0.45 2 200 89,400 2 295 IGAR Champion Pacific Indonesia Tbk. 270 268 -2 -0.74 22 46,400 12,425,600 1 296 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 297 IKAI Intikeramik Alamasri Industri Tbk. 50 50 0 0.00 2 1,200 60,000 1 298 IKAN Era Mandiri Cemerlang Tbk. 655 630 -25 -3.82 1,704 9,327,300 6,027,861,500 2 299 IKBI Sumi Indo Kabel Tbk. 220 220 0 0.00 12 14,400 3,150,200 2 300 IMAS Indomobil Sukses Internasional Tbk. 715 720 5 0.70 624 3,145,400 2,237,574,500 1 301 IMJS Indomobil Multi Jasa Tbk. 280 272 -8 -2.86 229 2,634,500 723,967,200 1 302 IMPC Impack Pratama Industri Tbk. 1,275 1,275 0 0.00 74 708,400 902,578,500 2 303 INAF Indofarma Tbk. 1,880 2,350 470 25.00 1,284 4,254,300 9,968,254,000 1 304 INAI Indal Aluminium Industry Tbk. 360 352 -8 -2.22 8 8,500 3,022,200 2 305 INCF Indo Komoditi Korpora Tbk. 53 52 -1 -1.89 206 2,156,100 116,180,900 2 306 INCI Intanwijaya Internasional Tbk 605 660 55 9.09 619 898,700 582,726,500 1 307 INCO Vale Indonesia Tbk. 3,290 3,250 -40 -1.22 2,492 10,653,100 34,696,103,000 1 308 INDF Indofood Sukses Makmur Tbk. 6,675 6,725 50 0.75 6,248 21,204,800 142,184,030,000 1 309 INDO Royalindo Investa Wijaya Tbk. 147 146 -1 -0.68 192 442,700 64,700,800 2 310 INDR Indo-Rama Synthetics Tbk. 2,260 2,300 40 1.77 41 119,200 269,262,000 1 311 INDS Indospring Tbk. 2,300 2,300 0 0.00 123 72,200 165,720,000 1 312 INDX Tanah Laut Tbk 52 51 -1 -1.92 4 34,000 1,737,000 2 313 INDY Indika Energy Tbk. 950 1,050 100 10.53 13,068 111,598,000 114,870,956,000 1 314 INKP Indah Kiat Pulp & Paper Tbk. 8,025 8,075 50 0.62 2,420 5,470,700 44,041,065,000 1 315 INOV Inocycle Technology Group Tbk. 254 238 -16 -6.30 51 107,800 26,016,400 2 316 INPC Bank Artha Graha Internasional Tbk. 50 51 1 2.00 31 79,800 4,070,000 1 317 INPP Indonesian Paradise Property Tbk. 700 700 0 0.00 2 400 276,000 2 318 INPS Indah Prakasa Sentosa Tbk. 1,610 1,600 -10 -0.62 18 11,000 17,491,500 2 319 INRU Toba Pulp Lestari Tbk. 835 780 -55 -6.59 14 10,100 8,207,500 2 320 INTA Intraco Penta Tbk. 282 290 8 2.84 12 4,600 1,459,800 2 321 INTD Inter Delta Tbk 140 148 8 5.71 1 100 14,800 2 322 INTP Indocement Tunggal Prakarsa Tbk. 12,275 12,400 125 1.02 2,395 2,931,200 36,156,350,000 1 323 IPCC Indonesia Kendaraan Terminal Tbk. 434 442 8 1.84 1,019 6,748,700 2,973,812,600 1 324 IPCM Jasa Armada Indonesia Tbk. 222 224 2 0.90 117 934,400 208,804,600 2 325 IPOL Indopoly Swakarsa Industry Tbk. 73 73 0 0.00 36 191,900 13,647,200 1 326 IPTV MNC Vision Networks Tbk. 344 350 6 1.74 12,565 30,142,400 10,539,170,200 1 327 IRRA Itama Ranoraya Tbk. 610 630 20 3.28 635 5,336,600 3,322,564,500 2 328 ISAT Indosat Tbk. 2,550 2,540 -10 -0.39 580 1,250,800 3,190,464,000 1 329 ISSP Steel Pipe Industry of Indonesia Tbk. 126 139 13 10.32 1,626 22,778,000 3,064,905,100 1 330 ITIC Indonesian Tobacco Tbk. 750 700 -50 -6.67 180 432,200 302,540,000 2 331 ITMA Sumber Energi Andalan Tbk. 410 410 0 0.00 0 0 0 2 332 ITMG Indo Tambangraya Megah Tbk. 7,750 7,900 150 1.94 2,692 5,518,500 43,770,580,000 1 333 JAST Jasnita Telekomindo Tbk. 84 87 3 3.57 3,312 32,005,200 2,822,214,400 2 334 JAWA Jaya Agra Wattie Tbk. 68 67 -1 -1.47 15 14,500 970,300 1 335 JAYA Armada Berjaya Trans Tbk. 78 79 1 1.28 176 1,139,200 90,308,700 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. 570 535 -35 -6.14 1 100 53,500 2 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 336 -4 -1.18 59 572,100 184,647,200 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. 220 206 -14 -6.36 21 31,300 6,448,000 2 342 JPFA Japfa Comfeed Indonesia Tbk. 1,125 1,160 35 3.11 6,139 45,340,600 52,227,294,000 1 343 JRPT Jaya Real Property Tbk. 414 412 -2 -0.48 181 1,550,300 639,261,000 1 344 JSKY Sky Energy Indonesia Tbk. 80 80 0 0.00 1,444 31,517,200 2,610,113,600 1 345 JSMR Jasa Marga (Persero) Tbk. 4,230 4,190 -40 -0.95 4,317 12,125,100 50,868,240,000 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 16 227,700 174,191,500 2 348 KAEF Kimia Farma Tbk. 2,140 2,670 530 24.77 2,881 17,407,800 46,170,012,000 1 349 KARW ICTSI Jasa Prima Tbk. 50 50 0 0.00 2 5,000 250,000 2 350 KAYU Darmi Bersaudara Tbk. 53 52 -1 -1.89 73 575,700 29,811,200 2 351 KBAG Karya Bersama Anugerah Tbk. 388 386 -2 -0.52 2,953 14,822,200 5,674,248,200 2 352 KBLI KMI Wire & Cable Tbk. 394 402 8 2.03 280 1,303,600 525,267,000 1 353 KBLM Kabelindo Murni Tbk. 226 224 -2 -0.88 73 600,300 134,475,600 2 354 KBLV First Media Tbk. 312 312 0 0.00 1 600 187,200 2 355 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 356 KDSI Kedawung Setia Industrial Tbk. 770 805 35 4.55 9 12,800 9,861,000 2 357 KEEN Kencana Energi Lestari Tbk. 338 344 6 1.78 112 2,050,000 685,717,800 1 358 KEJU Mulia Boga Raya Tbk. 1,050 1,040 -10 -0.95 270 375,400 379,997,500 2 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 662 1,433,800 72,074,500 2 360 KICI Kedaung Indah Can Tbk 256 250 -6 -2.34 7 10,600 2,671,600 1 361 KIJA Kawasan Industri Jababeka Tbk. 146 142 -4 -2.74 236 2,234,200 320,948,900 1 362 KINO Kino Indonesia Tbk. 3,350 3,400 50 1.49 183 804,900 2,689,210,000 1 363 KIOS Kioson Komersial Indonesia Tbk. 202 196 -6 -2.97 2 300 58,800 2 364 KJEN Krida Jaringan Nusantara Tbk. 1,100 1,100 0 0.00 2 1,000 1,100,000 2 365 KKGI Resource Alam Indonesia Tbk. 206 208 2 0.97 11 13,500 2,798,100 1 366 KLBF Kalbe Farma Tbk. 1,575 1,615 40 2.54 35,870 378,713,700 614,970,919,000 1 367 KMTR Kirana Megatara Tbk. 302 304 2 0.66 21 121,100 35,920,800 2 368 KOBX Kobexindo Tractors Tbk. 91 91 0 0.00 23 34,100 3,127,900 1 369 KOIN Kokoh Inti Arebama Tbk 98 98 0 0.00 0 0 0 2 370 KONI Perdana Bangun Pusaka Tbk 478 498 20 4.18 1 100 49,800 2 371 KOPI Mitra Energi Persada Tbk. 510 510 0 0.00 35 30,200 15,399,400 2 372 KOTA DMS Propertindo Tbk. 630 625 -5 -0.79 261 7,863,500 4,936,913,500 1 373 KPAL Steadfast Marine Tbk. 65 63 -2 -3.08 186 2,736,000 173,065,800 1 374 KPAS Cottonindo Ariesta Tbk. 53 53 0 0.00 95 566,800 30,053,000 2 375 KPIG MNC Land Tbk. 110 108 -2 -1.82 155 1,552,300 168,331,200 2 376 KRAH Grand Kartech Tbk. 474 474 0 0.00 2 300 144,200 2 377 KRAS Krakatau Steel (Persero) Tbk. 364 374 10 2.75 8,356 149,237,000 55,975,645,400 1 378 KREN Kresna Graha Investama Tbk. 122 121 -1 -0.82 925 15,373,600 1,864,004,100 1 379 LAND Trimitra Propertindo Tbk. 208 212 4 1.92 5 40,200 8,532,400 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. 370 372 2 0.54 6 22,800 8,438,200 2 383 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 1 500 25,000 1 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 7,000 6,650 -350 -5.00 16 4,400 29,300,000 1 385 LINK Link Net Tbk. 2,030 2,020 -10 -0.49 796 1,672,300 3,389,271,000 1 386 LION Lion Metal Works Tbk. 398 420 22 5.53 31 51,800 20,047,400 1 387 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 17 157,600 7,880,000 2 388 LMPI Langgeng Makmur Industri Tbk. 84 84 0 0.00 0 0 0 2 389 LMSH Lionmesh Prima Tbk. 260 260 0 0.00 0 0 0 2 390 LPCK Lippo Cikarang Tbk 820 815 -5 -0.61 374 1,117,800 912,570,000 1 391 LPGI Lippo General Insurance Tbk. 3,700 3,710 10 0.27 3 3,100 11,501,000 1 392 LPIN Multi Prima Sejahtera Tbk 230 242 12 5.22 13 29,400 6,819,200 2 393 LPKR Lippo Karawaci Tbk. 146 144 -2 -1.37 665 9,095,400 1,310,785,000 1 394 LPLI Star Pacific Tbk 76 76 0 0.00 0 0 0 2 395 LPPF Matahari Department Store Tbk. 1,450 1,425 -25 -1.72 4,032 16,130,800 23,023,740,000 1 396 LPPS Lippo Securities Tbk. 74 74 0 0.00 5 29,400 2,163,300 2 397 LRNA Eka Sari Lorena Transport Tbk. 138 129 -9 -6.52 2 200 26,700 2 398 LSIP PP London Sumatra Indonesia Tbk. 1,000 1,015 15 1.50 2,784 25,997,400 26,272,375,500 1 399 LTLS Lautan Luas Tbk. 434 436 2 0.46 35 105,000 45,706,800 1 400 LUCK Sentral Mitra Informatika Tbk. 316 294 -22 -6.96 574 2,489,700 745,925,400 2 401 MABA Marga Abhinaya Abadi Tbk. 50 50 0 0.00 0 0 0 2 402 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 0 0.00 4 600 30,000 2 403 MAIN Malindo Feedmill Tbk. 615 675 60 9.76 6,098 52,979,300 35,567,549,500 1 404 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 4 500 25,000 1 405 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 406 MAPA Map Aktif Adiperkasa Tbk. 2,280 2,280 0 0.00 329 1,183,400 2,700,161,000 2 407 MAPB MAP Boga Adiperkasa Tbk. 1,400 1,400 0 0.00 0 0 0 2 408 MAPI Mitra Adiperkasa Tbk. 700 695 -5 -0.71 2,560 33,187,200 23,212,651,000 1 409 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 43 933,300 46,665,000 2 410 MARK Mark Dynamics Indonesia Tbk. 775 780 5 0.65 756 7,400,800 5,773,425,500 1 411 MASA Multistrada Arah Sarana Tbk. 540 545 5 0.93 6 24,500 13,257,000 1 412 MAYA Bank Mayapada Internasional Tbk. 6,500 6,500 0 0.00 0 0 0 1 413 MBAP Mitrabara Adiperdana Tbk. 1,750 1,740 -10 -0.57 137 82,600 142,476,000 2 414 MBSS Mitrabahtera Segara Sejati Tbk. 382 416 34 8.90 1,151 7,344,900 2,974,905,000 1 415 MBTO Martina Berto Tbk. 69 75 6 8.70 23 262,700 19,599,600 1 416 MCAS M Cash Integrasi Tbk. 2,000 2,150 150 7.50 1,397 8,605,900 18,018,428,000 2 417 MCOR Bank China Construction Bank Indonesia Tbk. 138 139 1 0.72 300 8,835,800 1,232,760,600 1 418 MDIA Intermedia Capital Tbk. 50 50 0 0.00 1 100 5,000 1 419 MDKA Merdeka Copper Gold Tbk. 1,630 1,710 80 4.91 16,911 179,183,100 312,819,682,000 2 420 MDKI Emdeki Utama Tbk. 157 157 0 0.00 21 92,300 14,533,800 2 421 MDLN Modernland Realty Tbk. 58 56 -2 -3.45 1,430 90,134,400 5,048,068,900 1 422 MDRN Modern Internasional Tbk. 50 50 0 0.00 0 0 0 1 423 MEDC Medco Energi Internasional Tbk. 472 482 10 2.12 6,547 158,463,900 76,807,252,600 1 424 MEGA Bank Mega Tbk. 6,550 6,550 0 0.00 0 0 0 1 425 MERK Merck Tbk. 3,940 3,870 -70 -1.78 464 439,900 1,719,494,000 2 426 META Nusantara Infrastructure Tbk. 112 112 0 0.00 36 828,100 92,876,100 1 427 MFIN Mandala Multifinance Tbk. 925 920 -5 -0.54 13 15,000 13,747,000 2 428 MFMI Multifiling Mitra Indonesia Tbk. 520 520 0 0.00 16 5,600 2,894,500 2 429 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 430 MGRO Mahkota Group Tbk. 685 685 0 0.00 200 2,498,700 1,722,424,500 1 431 MICE Multi Indocitra Tbk. 300 304 4 1.33 6 800 243,000 2 432 MIDI Midi Utama Indonesia Tbk. 1,450 1,440 -10 -0.69 2 300 434,000 2 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,280 2,320 40 1.75 1,898 19,184,500 44,223,354,000 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 3 800 40,000 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 10 702,100 35,105,000 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 64 97,100 958,837,500 1 440 MLIA Mulia Industrindo Tbk 555 560 5 0.90 241 5,397,000 3,011,666,000 2 441 MLPL Multipolar Tbk. 52 52 0 0.00 52 1,341,500 69,765,100 1 442 MLPT Multipolar Technology Tbk. 610 590 -20 -3.28 229 315,500 187,333,500 1 443 MMLP Mega Manunggal Property Tbk. 190 187 -3 -1.58 96 4,677,700 875,621,900 2 444 MNCN Media Nusantara Citra Tbk. 880 900 20 2.27 6,682 87,827,000 78,831,906,000 1 445 MOLI Madusari Murni Indah Tbk. 900 890 -10 -1.11 9 11,400 10,148,000 2 446 MPMX Mitra Pinasthika Mustika Tbk. 492 492 0 0.00 224 948,800 467,581,600 1 447 MPOW Megapower Makmur Tbk. 52 53 1 1.92 54 143,800 7,931,500 2 448 MPPA Matahari Putra Prima Tbk. 114 113 -1 -0.88 105 684,400 77,114,700 1 449 MPRO Maha Properti Indonesia Tbk. 745 725 -20 -2.68 7 700 499,500 2 450 MRAT Mustika Ratu Tbk. 167 167 0 0.00 226 944,500 158,686,100 1 451 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,700 0 0.00 2 1,000 4,700,000 2 452 MSIN MNC Studios International Tbk. 272 272 0 0.00 477 2,341,500 645,169,200 1 453 MSKY MNC Sky Vision Tbk. 1,000 1,175 175 17.50 7 8,500 9,900,000 1 454 MTDL Metrodata Electronics Tbk. 1,430 1,460 30 2.10 209 1,069,100 1,546,898,500 1 455 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 1 100 5,000 2 456 MTLA Metropolitan Land Tbk. 390 390 0 0.00 0 0 0 1 457 MTPS Meta Epsi Tbk. 135 135 0 0.00 4 400 54,400 2 458 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 459 MTSM Metro Realty Tbk. 220 210 -10 -4.55 2 4,100 861,000 2 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 51 50 -1 -1.96 27 585,300 29,265,200 2 461 MYOH Samindo Resources Tbk. 1,085 1,090 5 0.46 19 52,000 56,665,500 1 462 MYOR Mayora Indah Tbk. 2,220 2,270 50 2.25 1,703 4,296,300 9,653,470,000 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 51 -3 -5.56 7 42,700 2,178,000 1 466 NASA Ayana Land International Tbk. 113 106 -7 -6.19 88 138,100 15,165,400 2 467 NATO Nusantara Properti Internasional Tbk. 286 288 2 0.70 131 367,700 105,118,000 2 468 NELY Pelayaran Nelly Dwi Putri Tbk. 123 121 -2 -1.63 4 2,200 274,200 2 469 NFCX NFC Indonesia Tbk. 1,850 1,885 35 1.89 55 1,103,200 2,063,538,000 2 470 NICK Charnic Capital Tbk. 348 324 -24 -6.90 9 3,006,800 974,203,200 2 471 NIKL Pelat Timah Nusantara Tbk. 780 930 150 19.23 21,502 143,207,500 127,443,584,000 1 472 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 473 NIRO City Retail Developments Tbk. 140 144 4 2.86 5 33,500 4,396,300 2 474 NISP Bank OCBC NISP Tbk. 715 715 0 0.00 33 71,200 51,004,500 1 475 NOBU Bank Nationalnobu Tbk. 750 750 0 0.00 3 400 300,000 1 476 NRCA Nusa Raya Cipta Tbk. 330 324 -6 -1.82 112 283,000 91,095,600 1 477 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 1 200 10,000 2 478 NZIA Nusantara Almazia Tbk. 176 165 -11 -6.25 10 16,700 2,793,300 1 479 OASA Protech Mitra Perkasa Tbk. 350 350 0 0.00 0 0 0 2 480 OCAP Onix Capital Tbk. 174 174 0 0.00 0 0 0 2 481 OKAS Ancora Indonesia Resources Tbk. 81 84 3 3.70 822 11,503,800 990,641,600 2 482 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 483 OPMS Optima Prima Metal Sinergi Tbk. 126 135 9 7.14 656 5,817,600 767,432,400 2 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 1 100 5,000 1 485 PALM Provident Agro Tbk. 187 190 3 1.60 122 355,500 67,318,600 2 486 PAMG Bima Sakti Pertiwi Tbk. 82 81 -1 -1.22 97 871,100 70,722,300 1 487 PANI Pratama Abadi Nusa Industri Tbk. 60 59 -1 -1.67 16 22,400 1,325,300 2 488 PANR Panorama Sentrawisata Tbk. 88 87 -1 -1.14 129 665,700 57,984,100 1 489 PANS Panin Sekuritas Tbk. 855 845 -10 -1.17 220 517,000 438,709,000 1 490 PBID Panca Budi Idaman Tbk. 880 875 -5 -0.57 58 256,000 222,892,500 1 491 PBRX Pan Brothers Tbk. 246 248 2 0.81 14 4,800 1,184,800 1 492 PBSA Paramita Bangun Sarana Tbk. 690 690 0 0.00 0 0 0 1 493 PCAR Prima Cakrawala Abadi Tbk. 218 226 8 3.67 25 30,800 6,675,400 2 494 PDES Destinasi Tirta Nusantara Tbk 470 470 0 0.00 0 0 0 2 495 PEGE Panca Global Kapital Tbk. 122 126 4 3.28 7 21,100 2,482,600 2 496 PEHA Phapros Tbk. 1,525 1,905 380 24.92 557 2,823,200 5,335,131,000 1 497 PGAS Perusahaan Gas Negara Tbk. 1,220 1,245 25 2.05 23,444 187,897,700 234,483,204,000 1 498 PGJO Tourindo Guide Indonesia Tbk. 75 75 0 0.00 10 8,500 611,400 3 499 PGLI Pembangunan Graha Lestari Indah Tbk. 212 214 2 0.94 2 2,000 426,000 2 500 PGUN Pradiksi Gunatama Tbk. 366 352 -14 -3.83 200 687,300 246,246,200 1 501 PICO Pelangi Indah Canindo Tbk 197 200 3 1.52 285 1,164,000 238,843,300 2 502 PJAA Pembangunan Jaya Ancol Tbk. 550 545 -5 -0.91 27 61,100 33,326,000 1 503 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 39 402,500 20,125,200 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 2 3,300 7,887,000 1 506 PMJS Putra Mandiri Jembar Tbk. 126 126 0 0.00 5 89,000 11,160,000 2 507 PNBN Bank Pan Indonesia Tbk 830 815 -15 -1.81 1,193 10,483,600 8,648,393,000 1 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 12 211,900 10,595,000 1 509 PNIN Paninvest Tbk. 725 725 0 0.00 35 113,700 82,549,000 1 510 PNLF Panin Financial Tbk. 181 181 0 0.00 482 20,241,400 3,682,535,000 1 511 PNSE Pudjiadi & Sons Tbk. 915 915 0 0.00 0 0 0 2 512 POLA Pool Advista Finance Tbk. 52 50 -2 -3.85 28 125,000 6,265,800 2 513 POLI Pollux Investasi Internasional Tbk. 1,170 1,155 -15 -1.28 2 200 231,500 2 514 POLL Pollux Properti Indonesia Tbk. 4,400 4,400 0 0.00 90 38,300 168,209,000 1 515 POLU Golden Flower Tbk. 780 900 120 15.38 4 1,100 990,000 2 516 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 3 300 15,000 2 517 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 518 PORT Nusantara Pelabuhan Handal Tbk. 492 470 -22 -4.47 4 1,600 755,000 2 519 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 2 400 20,000 2 520 POWR Cikarang Listrindo Tbk. 600 600 0 0.00 3,530 18,827,700 11,252,189,000 2 521 PPGL Prima Globalindo Logistik Tbk. 146 160 14 9.59 13 17,100 2,736,000 3 522 PPRE PP Presisi Tbk. 195 196 1 0.51 1,861 15,106,600 2,957,629,200 1 523 PPRO PP Properti Tbk. 50 52 2 4.00 11,357 879,544,600 46,145,592,700 1 524 PRAS Prima Alloy Steel Universal Tbk. 128 120 -8 -6.25 21 164,300 19,731,600 1 525 PRDA Prodia Widyahusada Tbk. 3,060 3,050 -10 -0.33 30 50,500 153,993,000 1 526 PRIM Royal Prima Tbk. 294 298 4 1.36 5 4,300 1,281,800 2 527 PSAB J Resources Asia Pasifik Tbk. 228 226 -2 -0.88 12,496 260,302,600 60,238,606,600 2 528 PSDN Prasidha Aneka Niaga Tbk 100 100 0 0.00 0 0 0 2 529 PSGO Palma Serasih Tbk. 108 105 -3 -2.78 30 54,600 5,744,000 2 530 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 3 300 15,000 2 531 PSSI Pelita Samudera Shipping Tbk. 166 164 -2 -1.20 47 332,700 55,212,200 1 532 PTBA Bukit Asam Tbk. 2,080 2,110 30 1.44 5,009 32,352,000 68,408,784,000 1 533 PTIS Indo Straits Tbk. 163 164 1 0.61 1 500 82,000 1 534 PTPP PP (Persero) Tbk. 985 1,070 85 8.63 13,437 184,230,200 192,131,622,000 1 535 PTPW Pratama Widya Tbk. 1,530 1,530 0 0.00 770 5,572,500 8,612,415,000 2 536 PTRO Petrosea Tbk. 1,800 1,915 115 6.39 1,446 3,401,200 6,406,871,500 1 537 PTSN Sat Nusapersada Tbk 204 204 0 0.00 277 2,634,200 539,685,200 1 538 PTSP Pioneerindo Gourmet International Tbk. 4,100 5,000 900 21.95 2 500 2,500,000 2 539 PUDP Pudjiadi Prestige Tbk. 226 226 0 0.00 0 0 0 1 540 PURA Putra Rajawali Kencana Tbk. 126 135 9 7.14 36,014 112,972,700 14,832,807,900 2 541 PURE Trinitan Metals and Minerals Tbk. 119 118 -1 -0.84 406 3,180,000 374,473,500 1 542 PWON Pakuwon Jati Tbk. 420 426 6 1.43 5,490 148,263,700 63,393,155,600 1 543 PYFA Pyridam Farma Tbk 1,015 1,265 250 24.63 3,644 20,402,000 25,545,956,500 2 544 PZZA Sarimelati Kencana Tbk. 655 655 0 0.00 345 673,500 438,137,500 1 545 RAJA Rukun Raharja Tbk. 121 122 1 0.83 3,534 62,651,100 7,855,170,200 1 546 RALS Ramayana Lestari Sentosa Tbk. 575 570 -5 -0.87 1,521 17,266,900 9,882,278,500 1 547 RANC Supra Boga Lestari Tbk. 408 408 0 0.00 24 1,144,300 466,869,400 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. 50 50 0 0.00 2,283 273,523,200 13,807,747,100 2 551 RELI Reliance Sekuritas Indonesia Tbk. 290 290 0 0.00 0 0 0 1 552 RICY Ricky Putra Globalindo Tbk 94 94 0 0.00 11 21,100 1,983,500 1 553 RIGS Rig Tenders Indonesia Tbk. 222 220 -2 -0.90 37 21,200 4,506,800 2 554 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 555 RISE Jaya Sukses Makmur Sentosa Tbk. 426 410 -16 -3.76 145 495,400 206,877,200 2 556 RMBA Bentoel Internasional Investama Tbk. 230 236 6 2.61 5 10,400 2,293,200 1 557 RODA Pikko Land Development Tbk. 50 51 1 2.00 4 46,000 2,300,100 2 558 RONY Aesler Grup Internasional Tbk. 158 147 -11 -6.96 37 92,200 13,619,500 2 559 ROTI Nippon Indosari Corpindo Tbk. 1,225 1,230 5 0.41 113 846,100 1,041,099,000 1 560 RUIS Radiant Utama Interinsco Tbk. 168 166 -2 -1.19 7 23,100 3,861,000 2 561 SAFE Steady Safe Tbk 180 180 0 0.00 0 0 0 2 562 SAME Sarana Meditama Metropolitan Tbk. 64 64 0 0.00 362 11,710,400 760,118,900 2 563 SAMF Saraswanti Anugerah Makmur Tbk. 360 378 18 5.00 40 117,800 42,648,800 1 564 SAPX Satria Antaran Prima Tbk. 2,250 2,250 0 0.00 1 400 900,000 2 565 SATU Kota Satu Properti Tbk. 50 50 0 0.00 3 48,000 2,400,000 2 566 SBAT Sejahtera Bintang Abadi Textile Tbk. 129 140 11 8.53 4,329 3,579,600 477,528,700 2 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,750 9,725 -25 -0.26 12 6,400 61,572,500 1 568 SCMA Surya Citra Media Tbk. 1,225 1,270 45 3.67 4,446 77,726,800 97,885,800,000 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 5 200,000 10,000,000 2 571 SDPC Millennium Pharmacon International Tbk. 157 155 -2 -1.27 394 2,886,900 453,451,400 1 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 770 770 0 0.00 3 300 226,000 1 573 SFAN Surya Fajar Capital Tbk. 985 985 0 0.00 0 0 0 2 574 SGRO Sampoerna Agro Tbk. 1,900 1,895 -5 -0.26 51 94,200 178,536,500 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. 600 590 -10 -1.67 128 472,100 278,430,000 2 577 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,245 1,270 25 2.01 2,455 12,832,700 16,294,602,500 1 578 SILO Siloam International Hospitals Tbk. 5,025 4,980 -45 -0.90 181 117,700 588,384,000 1 579 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 580 SIMP Salim Ivomas Pratama Tbk. 316 316 0 0.00 588 6,519,200 2,071,145,200 1 581 SINI Singaraja Putra Tbk. 645 660 15 2.33 7 2,000 1,292,000 2 582 SIPD Sierad Produce Tbk. 980 1,040 60 6.12 5 1,100 1,106,500 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. 630 640 10 1.59 30 108,200 69,267,500 2 586 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 587 SLIS Gaya Abadi Sempurna Tbk. 5,050 5,150 100 1.98 49 266,500 1,370,712,500 2 588 SMAR Smart Tbk. 3,200 3,200 0 0.00 6 2,700 8,632,000 2 589 SMBR Semen Baturaja (Persero) Tbk. 410 510 100 24.39 25,111 372,283,300 180,997,272,800 1 590 SMCB Solusi Bangun Indonesia Tbk. 1,040 1,030 -10 -0.96 53 65,000 66,839,500 1 591 SMDM Suryamas Dutamakmur Tbk. 100 99 -1 -1.00 20 9,200 904,800 2 592 SMDR Samudera Indonesia Tbk. 234 240 6 2.56 260 1,226,100 297,085,200 1 593 SMGR Semen Indonesia (Persero) Tbk. 9,600 9,450 -150 -1.56 2,259 3,401,600 32,263,880,000 1 594 SMKL Satyamitra Kemas Lestari Tbk. 177 181 4 2.26 9 2,500 450,700 1 595 SMMA Sinarmas Multiartha Tbk. 16,250 16,300 50 0.31 13 8,200 133,370,000 1 596 SMMT Golden Eagle Energy Tbk. 85 90 5 5.88 374 2,381,600 219,154,300 2 597 SMRA Summarecon Agung Tbk. 590 605 15 2.54 3,482 83,126,600 50,088,039,000 1 598 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 599 SMSM Selamat Sempurna Tbk. 1,165 1,165 0 0.00 1,352 4,105,100 4,802,033,500 1 600 SOCI Soechi Lines Tbk. 129 131 2 1.55 746 11,821,700 1,539,413,500 1 601 SOFA Boston Furniture Industries Tbk. 84 84 0 0.00 236 1,079,300 89,737,800 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. 384 408 24 6.25 34 58,400 22,218,200 2 604 SOTS Satria Mega Kencana Tbk. 202 202 0 0.00 5 1,600 325,200 2 605 SPMA Suparma Tbk. 254 258 4 1.57 20 108,400 27,560,400 1 606 SPTO Surya Pertiwi Tbk. 490 488 -2 -0.41 39 111,600 54,539,600 2 607 SQMI Wilton Makmur Indonesia Tbk. 200 193 -7 -3.50 3,824 48,325,900 9,679,148,200 2 608 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 132 3 2.33 10 14,700 1,945,100 1 609 SRIL Sri Rejeki Isman Tbk. 199 202 3 1.51 1,742 38,365,800 7,772,408,200 1 610 SRSN Indo Acidatama Tbk 59 59 0 0.00 195 7,050,300 411,552,600 1 611 SRTG Saratoga Investama Sedaya Tbk. 2,730 2,760 30 1.10 53 70,400 194,009,000 2 612 SSIA Surya Semesta Internusa Tbk. 376 376 0 0.00 1,234 20,105,500 7,595,719,400 1 613 SSMS Sawit Sumbermas Sarana Tbk. 850 845 -5 -0.59 267 740,800 627,000,000 1 614 SSTM Sunson Textile Manufacture Tbk 655 655 0 0.00 0 0 0 2 615 STAR Buana Artha Anugerah Tbk. 130 130 0 0.00 4 14,600 1,899,000 1 616 STTP Siantar Top Tbk. 8,500 8,500 0 0.00 0 0 0 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 2,930 -20 -0.68 3 900 2,637,000 2 621 SWAT Sriwahana Adityakarta Tbk. 96 95 -1 -1.04 363 1,449,900 138,060,500 2 622 TALF Tunas Alfin Tbk. 240 240 0 0.00 0 0 0 2 623 TAMA Lancartama Sejati Tbk. 162 151 -11 -6.79 192 84,900 13,269,700 2 624 TAMU Pelayaran Tamarin Samudra Tbk. 54 53 -1 -1.85 131 3,210,300 169,402,100 2 625 TARA Sitara Propertindo Tbk. 114 107 -7 -6.14 8 3,900 417,300 1 626 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 0 0 0 1 627 TBIG Tower Bersama Infrastructure Tbk. 1,225 1,220 -5 -0.41 3,310 48,592,200 59,271,593,500 1 628 TBLA Tunas Baru Lampung Tbk. 705 710 5 0.71 585 2,094,800 1,487,017,000 1 629 TBMS Tembaga Mulia Semanan Tbk. 600 610 10 1.67 20 3,300 2,028,000 2 630 TCID Mandom Indonesia Tbk. 6,975 7,175 200 2.87 1 100 717,500 1 631 TCPI Transcoal Pacific Tbk. 3,990 4,110 120 3.01 11,124 13,907,400 55,533,888,000 2 632 TDPM Tridomain Performance Materials Tbk. 92 93 1 1.09 187 3,184,500 292,768,700 1 633 TEBE Dana Brata Luhur Tbk. 1,405 1,400 -5 -0.36 1 800 1,120,000 2 634 TECH Indosterling Technomedia Tbk. 132 132 0 0.00 255 1,722,800 228,881,800 2 635 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 636 TFAS Telefast Indonesia Tbk. 161 175 14 8.70 91 7,033,400 1,153,854,200 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 2 200 1,280,000 2 639 TGRA Terregra Asia Energy Tbk. 69 70 1 1.45 202 1,091,800 74,929,600 1 640 TIFA Tifa Finance Tbk. 416 430 14 3.37 196 653,400 280,587,000 2 641 TINS Timah Tbk. 695 690 -5 -0.72 4,761 42,275,200 29,518,210,500 1 642 TIRA Tira Austenite Tbk 276 270 -6 -2.17 5 1,400 383,200 2 643 TIRT Tirta Mahakam Resources Tbk 51 51 0 0.00 7 50,000 2,540,000 1 644 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,050 7,025 -25 -0.35 2,511 6,285,400 44,305,977,500 1 645 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,070 3,070 0 0.00 9,908 70,482,100 216,912,852,000 1 646 TMAS Temas Tbk. 105 105 0 0.00 110 2,060,200 217,168,800 1 647 TMPO Tempo Intimedia Tbk. 145 145 0 0.00 0 0 0 2 648 TNCA Trimuda Nuansa Citra Tbk. 182 182 0 0.00 1 26,200 4,768,400 2 649 TOBA Toba Bara Sejahtra Tbk. 348 348 0 0.00 7 15,800 5,498,400 1 650 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 3 29,100 1,455,000 1 651 TOTL Total Bangun Persada Tbk. 324 322 -2 -0.62 2,140 25,679,900 8,317,376,800 1 652 TOTO Surya Toto Indonesia Tbk. 222 226 4 1.80 14 15,000 3,333,800 2 653 TOWR Sarana Menara Nusantara Tbk. 1,080 1,100 20 1.85 26,130 219,594,100 241,635,611,000 1 654 TPIA Chandra Asri Petrochemical Tbk. 7,200 7,250 50 0.69 925 3,417,300 24,717,745,000 2 655 TPMA Trans Power Marine Tbk. 324 336 12 3.70 25 14,700 4,890,000 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. 117 115 -2 -1.71 19 21,900 2,525,100 1 659 TRIN Perintis Triniti Properti Tbk. 274 272 -2 -0.73 810 19,554,000 5,332,766,000 2 660 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 661 TRIS Trisula International Tbk. 218 218 0 0.00 0 0 0 2 662 TRST Trias Sentosa Tbk. 398 390 -8 -2.01 11 109,900 42,821,000 1 663 TRUK Guna Timur Raya Tbk. 120 120 0 0.00 34 306,200 36,699,600 2 664 TRUS Trust Finance Indonesia Tbk 334 350 16 4.79 6 800 268,400 2 665 TSPC Tempo Scan Pacific Tbk. 1,395 1,460 65 4.66 2,627 6,204,800 9,337,511,000 1 666 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,690 2,690 0 0.00 2 1,100 2,959,000 2 667 TURI Tunas Ridean Tbk. 1,370 1,350 -20 -1.46 24 265,200 362,157,000 1 668 UANG Pakuan Tbk. 456 505 49 10.75 1,718 3,688,000 1,740,776,200 2 669 UCID Uni-Charm Indonesia Tbk. 1,500 1,500 0 0.00 61 1,325,300 1,988,040,000 1 670 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,615 1,615 0 0.00 276 484,000 782,168,000 1 671 UNIC Unggul Indah Cahaya Tbk. 3,750 3,790 40 1.07 2 200 764,000 1 672 UNIT Nusantara Inti Corpora Tbk 150 149 -1 -0.67 5 1,600 238,200 2 673 UNSP Bakrie Sumatera Plantations Tbk. 64 63 -1 -1.56 58 97,900 6,139,500 1 674 UNTR United Tractors Tbk. 20,000 20,075 75 0.38 4,146 3,531,900 70,904,607,500 1 675 UNVR Unilever Indonesia Tbk. 8,000 8,050 50 0.62 6,835 18,413,300 147,481,285,000 1 676 URBN Urban Jakarta Propertindo Tbk. 1,480 1,475 -5 -0.34 14 154,300 228,352,500 2 677 VICO Victoria Investama Tbk. 76 75 -1 -1.32 48 156,900 11,272,000 1 678 VINS Victoria Insurance Tbk. 98 100 2 2.04 93 554,700 54,506,200 2 679 VIVA Visi Media Asia Tbk. 50 50 0 0.00 6 337,200 16,860,000 1 680 VOKS Voksel Electric Tbk. 200 208 8 4.00 38 182,400 37,387,400 1 681 VRNA Verena Multi Finance Tbk. 120 112 -8 -6.67 3 300 35,400 2 682 WAPO Wahana Pronatural Tbk. 68 68 0 0.00 1 100 6,800 2 683 WEGE Wijaya Karya Bangunan Gedung Tbk. 198 206 8 4.04 2,108 53,192,900 10,839,151,200 1 684 WEHA WEHA Transportasi Indonesia Tbk. 77 76 -1 -1.30 241 615,900 47,206,500 1 685 WICO Wicaksana Overseas International Tbk. 580 550 -30 -5.17 6 2,100 1,165,500 2 686 WIIM Wismilak Inti Makmur Tbk. 226 226 0 0.00 970 11,788,100 2,684,929,000 1 687 WIKA Wijaya Karya (Persero) Tbk. 1,210 1,255 45 3.72 4,611 51,899,800 64,772,409,500 1 688 WINS Wintermar Offshore Marine Tbk. 93 92 -1 -1.08 9 91,000 8,376,900 1 689 WOMF Wahana Ottomitra Multiartha Tbk. 204 206 2 0.98 28 78,700 16,121,000 1 690 WOOD Integra Indocabinet Tbk. 410 404 -6 -1.46 2,258 33,021,400 13,366,447,200 1 691 WOWS Ginting Jaya Energi Tbk. 103 96 -7 -6.80 1,367 33,427,500 3,228,123,900 2 692 WSBP Waskita Beton Precast Tbk. 202 204 2 0.99 3,161 117,620,500 24,150,437,000 1 693 WSKT Waskita Karya (Persero) Tbk. 710 730 20 2.82 4,321 69,557,800 50,744,041,000 1 694 WTON Wijaya Karya Beton Tbk. 290 294 4 1.38 2,341 50,531,700 14,930,457,200 1 695 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 3 3,900 195,000 2 696 YPAS Yanaprima Hastapersada Tbk 478 468 -10 -2.09 2 200 94,200 2 697 YULE Yulie Sekuritas Indonesia Tbk. 194 194 0 0.00 1 500 97,000 2 698 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 0 0 0 2 699 ZINC Kapuas Prima Coal Tbk. 138 139 1 0.72 2,015 113,795,300 15,727,982,100 2 700 ZONE Mega Perintis Tbk. 416 416 0 0.00 14 68,600 28,423,600 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------