STOCK QUOTATION ------------------- DATE : Friday, 24 July 2020 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------ S T O C K No. ------------------------------------------------------------------ Remarks Prev. Close Change % Freq Volume Value B Code N A M E --- --------------- -------------------------------------------------- -------- ---------- ---------- -------- -------- ---------- ------------------ -------------------- --- 1 AALI Astra Agro Lestari Tbk. 9,425 9,375 -50 -0.53 1,586 2,017,000 18,905,877,500 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 67 1,060,400 53,020,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,750 6,750 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 1,095 1,120 25 2.28 10 21,800 24,519,000 1 5 ACES Ace Hardware Indonesia Tbk. 1,655 1,640 -15 -0.91 2,518 10,768,800 17,648,031,000 1 6 ACST Acset Indonusa Tbk. 280 288 8 2.86 1,022 6,924,000 2,040,303,400 1 7 ADES Akasha Wira International Tbk. 910 900 -10 -1.10 143 165,500 147,837,000 2 8 ADHI Adhi Karya (Persero) Tbk. 645 640 -5 -0.78 1,298 25,235,700 16,110,402,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,800 7,800 0 0.00 272 219,400 1,711,817,500 1 10 ADMG Polychem Indonesia Tbk 102 117 15 14.71 2,655 32,979,500 4,038,781,300 1 11 ADRO Adaro Energy Tbk. 1,130 1,090 -40 -3.54 7,011 57,475,100 63,382,594,500 1 12 AGAR Asia Sejahtera Mina Tbk. 484 492 8 1.65 3 700 342,000 2 13 AGII Aneka Gas Industri Tbk. 560 555 -5 -0.89 38 143,200 79,726,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 230 220 -10 -4.35 2,299 38,167,300 8,463,543,800 1 15 AGRS Bank IBK Indonesia Tbk. 101 105 4 3.96 29 983,100 103,003,000 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 51 50 -1 -1.96 6 20,500 1,025,100 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. 356 340 -16 -4.49 2 600 204,000 2 21 AKRA AKR Corporindo Tbk. 2,720 2,640 -80 -2.94 2,018 14,638,900 39,015,895,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 200 186 -14 -7.00 29 118,300 22,005,800 2 23 ALDO Alkindo Naratama Tbk. 368 400 32 8.70 4 1,700 678,000 2 24 ALKA Alakasa Industrindo Tbk 420 414 -6 -1.43 2 500 207,400 2 25 ALMI Alumindo Light Metal Industry Tbk. 210 208 -2 -0.95 6 5,500 1,143,800 2 26 ALTO Tri Banyan Tirta Tbk. 350 326 -24 -6.86 2 2,100 720,600 1 27 AMAG Asuransi Multi Artha Guna Tbk. 298 296 -2 -0.67 700 4,088,900 1,213,133,200 2 28 AMAN Makmur Berkah Amanda Tbk. 195 196 1 0.51 6 221,600 43,212,600 1 29 AMAR Bank Amar Indonesia Tbk. 360 342 -18 -5.00 53 161,000 56,961,200 2 30 AMFG Asahimas Flat Glass Tbk. 2,860 2,860 0 0.00 4 25,900 74,074,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 256 256 0 0.00 1 100 25,600 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,100 2,050 -50 -2.38 7 3,300 6,765,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 750 745 -5 -0.67 97 540,500 404,234,500 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 27 54,200 2,710,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 620 620 0 0.00 23 250,800 155,432,000 1 36 ANTM Aneka Tambang Tbk. 690 685 -5 -0.72 6,672 134,255,200 93,060,995,500 1 37 APEX Apexindo Pratama Duta Tbk. 160 165 5 3.12 25 14,200 2,399,700 2 38 APIC Pacific Strategic Financial Tbk. 855 840 -15 -1.75 2,864 11,380,600 9,571,797,500 2 39 APII Arita Prima Indonesia Tbk. 236 226 -10 -4.24 36 36,300 8,147,800 2 40 APLI Asiaplast Industries Tbk. 119 118 -1 -0.84 12 5,500 651,000 1 41 APLN Agung Podomoro Land Tbk. 115 116 1 0.87 2,253 50,966,800 6,024,802,600 1 42 ARGO Argo Pantes Tbk 1,200 1,200 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. 500 500 0 0.00 15 9,900 4,938,200 2 44 ARKA Arkha Jayanti Persada Tbk. 288 288 0 0.00 0 0 0 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 440 434 -6 -1.36 49 171,400 74,877,600 1 47 ARTA Arthavest Tbk 350 326 -24 -6.86 12 5,400 1,760,400 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 0 0 0 1 49 ARTO Bank Jago Tbk. 2,780 2,780 0 0.00 67 81,800 227,330,000 2 50 ASBI Asuransi Bintang Tbk. 302 300 -2 -0.66 16 5,500 1,580,600 2 51 ASDM Asuransi Dayin Mitra Tbk. 910 910 0 0.00 0 0 0 1 52 ASGR Astra Graphia Tbk. 660 660 0 0.00 125 322,200 212,617,500 1 53 ASII Astra International Tbk. 5,175 5,050 -125 -2.42 7,986 32,338,100 163,827,755,000 1 54 ASJT Asuransi Jasa Tania Tbk. 124 125 1 0.81 7 11,400 1,375,100 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,165 1,155 -10 -0.86 51 42,900 49,562,500 1 56 ASPI Andalan Sakti Primaindo Tbk. 240 238 -2 -0.83 1,257 11,533,200 2,806,086,600 2 57 ASRI Alam Sutera Realty Tbk. 131 128 -3 -2.29 1,883 70,528,200 9,053,845,000 1 58 ASRM Asuransi Ramayana Tbk. 1,990 1,990 0 0.00 7 4,500 8,956,000 2 59 ASSA Adi Sarana Armada Tbk. 525 520 -5 -0.95 881 16,539,300 8,516,277,000 1 60 ATIC Anabatic Technologies Tbk. 650 650 0 0.00 0 0 0 1 61 AUTO Astra Otoparts Tbk. 955 940 -15 -1.57 303 839,300 790,315,500 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 3 300 15,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 5 500 25,000 2 64 BACA Bank Capital Indonesia Tbk. 316 294 -22 -6.96 60 98,700 29,253,200 2 65 BAJA Saranacentral Bajatama Tbk. 58 56 -2 -3.45 32 467,500 26,656,800 2 66 BALI Bali Towerindo Sentra Tbk. 850 850 0 0.00 6 1,100 920,000 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 3 2,200 110,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 4 2,200 110,000 2 69 BATA Sepatu Bata Tbk. 565 565 0 0.00 2 200 111,500 1 70 BAYU Bayu Buana Tbk 1,145 1,145 0 0.00 0 0 0 2 71 BBCA Bank Central Asia Tbk. 31,000 30,500 -500 -1.61 10,000 11,673,300 357,075,687,500 1 72 BBHI Bank Harda Internasional Tbk. 134 136 2 1.49 50 291,400 39,520,500 2 73 BBKP Bank Bukopin Tbk. 180 180 0 0.00 700 25,256,700 4,547,408,100 1 74 BBLD Buana Finance Tbk. 382 382 0 0.00 6 5,000 1,910,000 2 75 BBMD Bank Mestika Dharma Tbk. 1,450 1,350 -100 -6.90 1 100 135,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,710 4,610 -100 -2.12 16,865 54,602,800 252,825,330,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,140 3,090 -50 -1.59 13,853 94,805,600 294,339,728,000 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. 137 136 -1 -0.73 453 9,710,700 1,329,530,300 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,295 1,275 -20 -1.54 4,734 42,495,200 54,205,158,000 1 81 BBYB Bank Yudha Bhakti Tbk. 302 300 -2 -0.66 86 247,500 75,062,000 1 82 BCAP MNC Kapital Indonesia Tbk. 156 156 0 0.00 4,941 7,686,700 1,205,366,500 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 14 30,900 1,545,000 2 85 BDMN Bank Danamon Indonesia Tbk. 2,840 2,800 -40 -1.41 701 772,300 2,156,386,000 1 86 BEEF Estika Tata Tiara Tbk. 214 206 -8 -3.74 753 7,444,900 1,553,553,800 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 14 252,900 12,645,000 2 88 BELL Trisula Textile Industries Tbk. 715 745 30 4.20 272 1,051,600 774,421,000 2 89 BESS Batulicin Nusantara Maritim Tbk. 232 232 0 0.00 142 438,200 101,990,800 2 90 BEST Bekasi Fajar Industrial Estate Tbk. 126 125 -1 -0.79 1,658 50,365,000 6,371,019,100 1 91 BFIN BFI Finance Indonesia Tbk. 268 270 2 0.75 424 5,295,000 1,435,749,200 1 92 BGTG Bank Ganesha Tbk. 51 51 0 0.00 213 3,624,500 181,844,900 2 93 BHAT Bhakti Multi Artha Tbk. 438 440 2 0.46 1,952 133,257,300 58,164,948,800 2 94 BHIT MNC Investama Tbk. 50 50 0 0.00 8 11,400 570,000 1 95 BIKA Binakarya Jaya Abadi Tbk. 185 182 -3 -1.62 5 1,200 216,400 2 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 2 200 10,000 2 97 BINA Bank Ina Perdana Tbk. 845 840 -5 -0.59 19 56,800 47,572,500 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 6 25,600 1,280,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. 62 59 -3 -4.84 25 145,200 8,573,700 2 100 BIRD Blue Bird Tbk. 1,135 1,095 -40 -3.52 634 4,305,300 4,718,542,000 1 101 BISI BISI International Tbk. 825 825 0 0.00 42 45,900 37,675,500 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 925 900 -25 -2.70 2,400 15,144,800 13,679,224,000 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 535 530 -5 -0.93 1,240 6,470,800 3,442,502,000 1 104 BKDP Bukit Darmo Property Tbk 50 50 0 0.00 42 176,300 8,834,200 2 105 BKSL Sentul City Tbk. 50 50 0 0.00 45 26,549,500 1,327,475,000 1 106 BKSW Bank QNB Indonesia Tbk. 76 74 -2 -2.63 11 24,300 1,800,500 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. 515 505 -10 -1.94 94 94,700 48,350,500 2 110 BMAS Bank Maspion Indonesia Tbk. 274 270 -4 -1.46 10 9,000 2,490,600 2 111 BMRI Bank Mandiri (Persero) Tbk. 5,700 5,600 -100 -1.75 6,482 33,301,700 186,500,425,000 1 112 BMSR Bintang Mitra Semestaraya Tbk 54 58 4 7.41 16 39,300 2,203,800 1 113 BMTR Global Mediacom Tbk. 210 206 -4 -1.90 1,166 41,366,000 8,596,063,000 1 114 BNBA Bank Bumi Arta Tbk. 302 304 2 0.66 21 243,100 73,293,400 1 115 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 6 26,200 1,310,000 2 116 BNGA Bank CIMB Niaga Tbk. 805 780 -25 -3.11 1,224 8,538,300 6,720,614,000 1 117 BNII Bank Maybank Indonesia Tbk. 166 180 14 8.43 483 6,635,700 1,145,646,500 1 118 BNLI Bank Permata Tbk. 1,275 1,270 -5 -0.39 199 7,129,000 9,064,849,500 1 119 BOGA Bintang Oto Global Tbk. 1,370 1,355 -15 -1.09 2,567 66,549,900 90,200,389,500 2 120 BOLA Bali Bintang Sejahtera Tbk. 164 163 -1 -0.61 12 2,800 458,700 2 121 BOLT Garuda Metalindo Tbk. 865 865 0 0.00 1 100 86,500 2 122 BOSS Borneo Olah Sarana Sukses Tbk. 81 82 1 1.23 601 9,319,200 761,839,000 2 123 BPFI Batavia Prosperindo Finance Tbk. 1,185 1,185 0 0.00 0 0 0 2 124 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 125 BPTR Batavia Prosperindo Trans Tbk. 77 75 -2 -2.60 25 55,200 4,006,600 1 126 BRAM Indo Kordsa Tbk. 5,325 5,325 0 0.00 0 0 0 1 127 BRIS Bank BRIsyariah Tbk. 494 484 -10 -2.02 6,417 64,059,500 31,185,204,400 1 128 BRMS Bumi Resources Minerals Tbk. 50 50 0 0.00 124 382,200 19,110,000 2 129 BRNA Berlina Tbk. 930 930 0 0.00 2 11,900 11,068,000 2 130 BRPT Barito Pacific Tbk. 1,185 1,175 -10 -0.84 3,037 27,929,400 32,933,142,000 1 131 BSDE Bumi Serpong Damai Tbk. 735 715 -20 -2.72 3,132 53,895,400 38,489,562,500 1 132 BSIM Bank Sinarmas Tbk. 515 510 -5 -0.97 7 2,100 1,060,500 1 133 BSSR Baramulti Suksessarana Tbk. 1,265 1,320 55 4.35 13 5,400 6,948,500 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 8 37,400 1,870,000 2 136 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. 190 183 -7 -3.68 60 222,000 41,088,300 2 138 BTPN Bank BTPN Tbk. 2,210 2,190 -20 -0.90 54 57,000 125,275,000 1 139 BTPS Bank BTPN Syariah Tbk. 3,250 3,190 -60 -1.85 1,957 6,080,500 19,428,539,000 1 140 BUDI Budi Starch & Sweetener Tbk. 90 88 -2 -2.22 68 828,100 73,349,100 1 141 BUKK Bukaka Teknik Utama Tbk. 725 675 -50 -6.90 70 147,800 102,467,000 2 142 BULL Buana Lintas Lautan Tbk. 308 308 0 0.00 5,446 170,957,100 52,986,294,800 1 143 BUMI Bumi Resources Tbk. 50 50 0 0.00 146 3,967,700 198,385,000 2 144 BUVA Bukit Uluwatu Villa Tbk. 54 54 0 0.00 21 62,200 3,341,200 2 145 BVIC Bank Victoria International Tbk. 62 61 -1 -1.61 118 725,300 43,749,700 1 146 BWPT Eagle High Plantations Tbk. 118 115 -3 -2.54 5,548 140,191,800 16,403,709,300 1 147 BYAN Bayan Resources Tbk. 13,475 13,600 125 0.93 15 2,600 34,997,500 1 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 0 0.00 9 28,200 1,410,000 2 149 CAMP Campina Ice Cream Industry Tbk. 204 206 2 0.98 206 1,376,500 279,183,600 1 150 CANI Capitol Nusantara Indonesia Tbk. 123 123 0 0.00 3 1,000 123,000 2 151 CARE Metro Healthcare Indonesia Tbk. 342 342 0 0.00 897 5,144,500 1,736,774,400 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 10 203,200 10,160,000 1 153 CASA Capital Financial Indonesia Tbk. 314 294 -20 -6.37 28 57,600 16,969,200 2 154 CASH Cashlez Worldwide Indonesia Tbk. 565 550 -15 -2.65 711 3,571,700 1,967,679,500 3 155 CASS Cardig Aero Services Tbk. 212 208 -4 -1.89 511 2,184,700 452,519,800 2 156 CBMF Cahaya Bintang Medan Tbk. 206 206 0 0.00 28 1,001,000 206,196,900 2 157 CCSI Communication Cable Systems Indonesia Tbk. 248 244 -4 -1.61 97 396,600 97,803,400 2 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,995 2,010 15 0.75 47 126,200 252,180,000 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. 94 97 3 3.19 130 4,879,700 466,828,700 2 160 CFIN Clipan Finance Indonesia Tbk. 193 195 2 1.04 28 101,300 19,775,300 1 161 CINT Chitose Internasional Tbk. 250 270 20 8.00 22 89,500 23,370,200 2 162 CITA Cita Mineral Investindo Tbk. 1,800 1,750 -50 -2.78 6 22,700 39,725,000 2 163 CITY Natura City Developments Tbk. 54 53 -1 -1.85 17 25,900 1,354,400 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 0.00 773 6,338,300 2,900,825,400 1 167 CLPI Colorpak Indonesia Tbk. 710 710 0 0.00 25 21,900 15,579,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,300 1,215 -85 -6.54 38 58,800 76,005,500 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. 240 256 16 6.67 1 100 25,600 2 173 COCO Wahana Interfood Nusantara Tbk. 830 830 0 0.00 48 17,200 13,987,500 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,100 6,000 -100 -1.64 4,808 10,647,900 64,419,115,000 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 1 100 5,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 1 100 5,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 332 334 2 0.60 32 111,400 37,052,000 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 52 51 -1 -1.92 95 442,600 22,609,700 2 180 CSMI Cipta Selera Murni Tbk. 218 216 -2 -0.92 7 22,900 4,953,400 2 181 CSRA Cisadane Sawit Raya Tbk. 302 304 2 0.66 358 3,084,000 946,329,600 2 182 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 660 645 -15 -2.27 1,568 28,106,500 18,151,068,500 1 184 CTTH Citatah Tbk. 50 50 0 0.00 3 20,900 1,045,000 2 185 DADA Diamond Citra Propertindo Tbk. 88 84 -4 -4.55 5,554 108,792,300 9,380,603,300 2 186 DART Duta Anggada Realty Tbk. 226 226 0 0.00 0 0 0 1 187 DAYA Duta Intidaya Tbk. 610 610 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. 90 88 -2 -2.22 181 1,701,400 151,594,700 2 189 DEFI Danasupra Erapacific Tbk. 1,800 1,795 -5 -0.28 34 29,900 53,599,500 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 3 300 15,000 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 4 5,300 265,000 1 193 DIGI Arkadia Digital Media Tbk. 1,705 1,690 -15 -0.88 4 3,500 5,935,500 2 194 DILD Intiland Development Tbk. 179 179 0 0.00 146 7,353,800 1,311,212,100 1 195 DIVA Distribusi Voucher Nusantara Tbk. 1,900 1,930 30 1.58 165 279,100 540,557,500 2 196 DKFT Central Omega Resources Tbk. 119 129 10 8.40 3,558 43,373,600 5,745,104,400 2 197 DLTA Delta Djakarta Tbk. 4,830 4,810 -20 -0.41 9 4,700 22,635,000 1 198 DMAS Puradelta Lestari Tbk. 220 224 4 1.82 1,589 50,423,500 11,264,013,800 1 199 DMMX Digital Mediatama Maxima Tbk. 238 238 0 0.00 760 19,577,300 4,678,957,800 2 200 DMND Diamond Food Indonesia Tbk. 960 955 -5 -0.52 52 49,200 46,680,000 1 201 DNAR Bank Oke Indonesia Tbk. 252 294 42 16.67 10 15,900 4,391,400 1 202 DNET Indoritel Makmur Internasional Tbk. 3,380 3,360 -20 -0.59 23 25,100 83,991,000 2 203 DOID Delta Dunia Makmur Tbk. 286 274 -12 -4.20 7,355 174,713,500 49,060,855,400 1 204 DPNS Duta Pertiwi Nusantara Tbk. 274 262 -12 -4.38 5 2,000 526,200 1 205 DPUM Dua Putra Utama Makmur Tbk. 71 67 -4 -5.63 42 222,200 14,895,600 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 68 68 0 0.00 109 210,800 14,198,300 1 207 DSNG Dharma Satya Nusantara Tbk. 358 354 -4 -1.12 147 2,271,300 811,751,400 1 208 DSSA Dian Swastatika Sentosa Tbk 20,875 20,875 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. 414 400 -14 -3.38 916 4,298,700 1,724,003,600 1 210 DUTI Duta Pertiwi Tbk 4,620 4,350 -270 -5.84 111 41,400 182,449,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,330 2,250 -80 -3.43 132 106,100 243,699,000 1 212 DWGL Dwi Guna Laksana Tbk. 248 236 -12 -4.84 22 8,800 2,077,000 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 27 501,800 25,092,900 1 214 EAST Eastparc Hotel Tbk. 59 58 -1 -1.69 54 854,600 49,609,800 2 215 ECII Electronic City Indonesia Tbk. 700 700 0 0.00 5 20,500 14,332,000 2 216 EKAD Ekadharma International Tbk. 1,260 1,240 -20 -1.59 822 1,181,500 1,469,625,000 1 217 ELSA Elnusa Tbk. 238 234 -4 -1.68 1,473 21,228,000 4,987,996,400 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 2 800 40,000 1 219 EMDE Megapolitan Developments Tbk. 202 202 0 0.00 0 0 0 2 220 EMTK Elang Mahkota Teknologi Tbk. 4,750 4,690 -60 -1.26 1 100 469,000 1 221 ENRG Energi Mega Persada Tbk. 51 51 0 0.00 179 15,252,200 778,736,100 2 222 ENVY Envy Technologies Indonesia Tbk. 116 113 -3 -2.59 3,111 90,533,500 10,114,698,700 2 223 EPAC Megalestari Epack Sentosaraya Tbk. 276 264 -12 -4.35 1,884 15,157,600 4,192,947,400 2 224 EPMT Enseval Putera Megatrading Tbk. 1,880 1,880 0 0.00 13 16,600 31,666,000 2 225 ERAA Erajaya Swasembada Tbk. 1,490 1,460 -30 -2.01 2,644 8,672,800 12,647,211,500 1 226 ERTX Eratex Djaja Tbk. 120 120 0 0.00 9 1,500 179,900 2 227 ESIP Sinergi Inti Plastindo Tbk. 198 199 1 0.51 20 272,900 54,168,400 2 228 ESSA Surya Esa Perkasa Tbk. 168 164 -4 -2.38 132 1,370,100 226,601,500 1 229 ESTA Esta Multi Usaha Tbk. 96 97 1 1.04 44 107,500 10,428,500 2 230 ESTI Ever Shine Tex Tbk. 50 50 0 0.00 32 43,100 2,155,000 1 231 ETWA Eterindo Wahanatama Tbk 74 70 -4 -5.41 20 70,300 5,291,700 1 232 EXCL XL Axiata Tbk. 2,820 2,760 -60 -2.13 3,497 11,446,400 32,112,257,000 1 233 FAST Fast Food Indonesia Tbk. 920 920 0 0.00 35 21,800 19,959,000 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 0.00 131 547,800 95,440,600 1 236 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 237 FIRE Alfa Energi Investama Tbk. 128 163 35 27.34 14,158 128,301,200 20,254,955,700 2 238 FISH FKS Multi Agro Tbk. 2,980 2,980 0 0.00 5 500 1,490,000 2 239 FITT Hotel Fitra International Tbk. 64 67 3 4.69 5 1,900 122,500 2 240 FMII Fortune Mate Indonesia Tbk 745 745 0 0.00 0 0 0 2 241 FOOD Sentra Food Indonesia Tbk. 125 124 -1 -0.80 284 4,988,800 608,875,400 2 242 FORU Fortune Indonesia Tbk 95 89 -6 -6.32 5 3,700 329,900 2 243 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 2 2,300 115,000 1 244 FPNI Lotte Chemical Titan Tbk. 91 92 1 1.10 81 1,675,900 154,669,900 2 245 FREN Smartfren Telecom Tbk. 103 139 36 34.95 46,611 2,205,588,000 277,750,118,600 1 246 FUJI Fuji Finance Indonesia Tbk. 109 107 -2 -1.83 21 64,200 6,948,400 2 247 GAMA Aksara Global Development Tbk. 50 50 0 0.00 0 0 0 1 248 GDST Gunawan Dianjaya Steel Tbk. 60 59 -1 -1.67 73 529,900 31,268,400 2 249 GDYR Goodyear Indonesia Tbk. 1,380 1,595 215 15.58 47 26,900 43,154,500 1 250 GEMA Gema Grahasarana Tbk. 366 366 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. 49,375 47,700 -1,675 -3.39 3,358 1,826,000 87,844,417,500 1 253 GGRP Gunung Raja Paksi Tbk. 272 272 0 0.00 4 500 136,000 2 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,775 1,655 -120 -6.76 10 13,700 22,765,500 1 255 GIAA Garuda Indonesia (Persero) Tbk. 260 256 -4 -1.54 1,308 14,183,700 3,637,550,800 1 256 GJTL Gajah Tunggal Tbk. 418 515 97 23.21 6,503 68,029,700 33,505,217,800 1 257 GLOB Global Teleshop Tbk. 154 144 -10 -6.49 12 10,300 1,498,700 2 258 GLVA Galva Technologies Tbk. 322 322 0 0.00 14 535,300 171,286,200 2 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 85 86 1 1.18 239 5,386,900 459,887,000 1 260 GMTD Gowa Makassar Tourism Development Tbk. 17,975 17,975 0 0.00 1 100 1,797,500 2 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. 177 186 9 5.08 19 11,800 2,058,300 2 262 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 263 GOOD Garudafood Putra Putri Jaya Tbk. 1,295 1,295 0 0.00 196 264,500 342,125,000 1 264 GPRA Perdana Gapuraprima Tbk. 51 50 -1 -1.96 33 1,820,400 93,596,600 1 265 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 266 GSMF Equity Development Investment Tbk. 113 106 -7 -6.19 1 100 10,600 2 267 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 268 GWSA Greenwood Sejahtera Tbk. 100 101 1 1.00 3 1,100 109,100 1 269 GZCO Gozco Plantations Tbk. 50 50 0 0.00 3 63,100 3,155,000 1 270 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 0 0 0 2 271 HDFA Radana Bhaskara Finance Tbk. 163 152 -11 -6.75 6 1,800 283,600 1 272 HDIT Hensel Davest Indonesia Tbk. 484 484 0 0.00 3 8,200 3,972,000 1 273 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 274 HEAL Medikaloka Hermina Tbk. 3,030 3,030 0 0.00 104 179,800 547,609,000 1 275 HELI Jaya Trishindo Tbk. 200 199 -1 -0.50 7 71,000 14,108,200 2 276 HERO Hero Supermarket Tbk. 855 835 -20 -2.34 57 81,600 68,149,000 1 277 HEXA Hexindo Adiperkasa Tbk. 3,570 3,500 -70 -1.96 97 65,500 231,400,000 1 278 HITS Humpuss Intermoda Transportasi Tbk. 510 505 -5 -0.98 4 700 356,500 1 279 HKMU HK Metals Utama Tbk. 81 83 2 2.47 8,336 299,816,500 25,819,631,900 1 280 HMSP H.M. Sampoerna Tbk. 1,760 1,685 -75 -4.26 14,967 115,665,900 196,839,603,000 1 281 HOKI Buyung Poetra Sembada Tbk. 650 645 -5 -0.77 434 7,002,900 4,531,003,500 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 41 224,200 11,210,000 1 284 HRME Menteng Heritage Realty Tbk. 61 57 -4 -6.56 2,229 143,091,200 8,218,574,400 2 285 HRTA Hartadinata Abadi Tbk. 244 240 -4 -1.64 231 1,207,700 292,271,800 1 286 HRUM Harum Energy Tbk. 1,200 1,200 0 0.00 161 523,200 627,391,000 1 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 2 200 10,000 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. 9,400 9,175 -225 -2.39 6,704 9,935,000 91,500,240,000 1 291 ICON Island Concepts Indonesia Tbk. 62 58 -4 -6.45 42 76,600 4,530,900 2 292 IDPR Indonesia Pondasi Raya Tbk. 208 197 -11 -5.29 38 526,200 104,906,000 1 293 IFII Indonesia Fibreboard Industry Tbk. 133 135 2 1.50 273 1,321,500 182,555,100 1 294 IFSH Ifishdeco Tbk. 446 446 0 0.00 1 100 44,600 2 295 IGAR Champion Pacific Indonesia Tbk. 268 270 2 0.75 36 240,500 64,994,200 1 296 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 297 IKAI Intikeramik Alamasri Industri Tbk. 50 50 0 0.00 3 10,100 505,000 1 298 IKAN Era Mandiri Cemerlang Tbk. 630 695 65 10.32 1,850 11,026,900 7,361,251,000 2 299 IKBI Sumi Indo Kabel Tbk. 220 228 8 3.64 9 2,400 540,400 2 300 IMAS Indomobil Sukses Internasional Tbk. 720 675 -45 -6.25 1,257 7,618,200 5,220,257,000 1 301 IMJS Indomobil Multi Jasa Tbk. 272 260 -12 -4.41 210 5,581,200 1,468,650,200 1 302 IMPC Impack Pratama Industri Tbk. 1,275 1,270 -5 -0.39 60 605,900 770,164,000 2 303 INAF Indofarma Tbk. 2,350 2,610 260 11.06 19,009 62,502,500 163,560,811,000 1 304 INAI Indal Aluminium Industry Tbk. 352 342 -10 -2.84 12 5,200 1,797,000 2 305 INCF Indo Komoditi Korpora Tbk. 52 50 -2 -3.85 72 1,427,700 71,832,500 2 306 INCI Intanwijaya Internasional Tbk 660 680 20 3.03 958 1,258,800 852,160,500 1 307 INCO Vale Indonesia Tbk. 3,250 3,280 30 0.92 8,205 42,603,800 142,247,091,000 1 308 INDF Indofood Sukses Makmur Tbk. 6,725 6,475 -250 -3.72 7,926 13,204,100 85,635,670,000 1 309 INDO Royalindo Investa Wijaya Tbk. 146 145 -1 -0.68 66 143,500 20,797,300 2 310 INDR Indo-Rama Synthetics Tbk. 2,300 2,370 70 3.04 50 34,000 80,043,000 1 311 INDS Indospring Tbk. 2,300 2,180 -120 -5.22 63 79,000 172,117,000 1 312 INDX Tanah Laut Tbk 51 51 0 0.00 4 5,600 285,600 2 313 INDY Indika Energy Tbk. 1,050 1,015 -35 -3.33 6,734 41,788,300 43,569,195,500 1 314 INKP Indah Kiat Pulp & Paper Tbk. 8,075 7,675 -400 -4.95 4,607 9,373,400 72,648,487,500 1 315 INOV Inocycle Technology Group Tbk. 238 234 -4 -1.68 59 2,017,300 484,459,200 2 316 INPC Bank Artha Graha Internasional Tbk. 51 51 0 0.00 11 4,900 247,800 1 317 INPP Indonesian Paradise Property Tbk. 700 700 0 0.00 8 3,000 2,028,000 2 318 INPS Indah Prakasa Sentosa Tbk. 1,600 1,655 55 3.44 32 10,000 16,147,500 2 319 INRU Toba Pulp Lestari Tbk. 780 825 45 5.77 8 9,300 7,217,500 2 320 INTA Intraco Penta Tbk. 290 290 0 0.00 2 600 174,000 2 321 INTD Inter Delta Tbk 148 148 0 0.00 1 2,000 296,000 2 322 INTP Indocement Tunggal Prakarsa Tbk. 12,400 12,225 -175 -1.41 3,150 5,844,900 71,631,872,500 1 323 IPCC Indonesia Kendaraan Terminal Tbk. 442 428 -14 -3.17 1,349 8,902,400 3,829,366,200 1 324 IPCM Jasa Armada Indonesia Tbk. 224 214 -10 -4.46 137 440,900 93,746,400 2 325 IPOL Indopoly Swakarsa Industry Tbk. 73 74 1 1.37 18 180,800 13,049,400 1 326 IPTV MNC Vision Networks Tbk. 350 344 -6 -1.71 5,574 40,459,200 14,122,569,400 1 327 IRRA Itama Ranoraya Tbk. 630 620 -10 -1.59 701 5,454,700 3,377,383,000 2 328 ISAT Indosat Tbk. 2,540 2,510 -30 -1.18 1,097 1,635,300 4,150,860,000 1 329 ISSP Steel Pipe Industry of Indonesia Tbk. 139 131 -8 -5.76 1,048 11,632,500 1,548,286,000 1 330 ITIC Indonesian Tobacco Tbk. 700 655 -45 -6.43 210 384,300 251,724,500 2 331 ITMA Sumber Energi Andalan Tbk. 410 410 0 0.00 0 0 0 2 332 ITMG Indo Tambangraya Megah Tbk. 7,900 7,675 -225 -2.85 2,966 3,677,500 28,468,575,000 1 333 JAST Jasnita Telekomindo Tbk. 87 85 -2 -2.30 710 7,145,200 612,937,000 2 334 JAWA Jaya Agra Wattie Tbk. 67 67 0 0.00 0 0 0 1 335 JAYA Armada Berjaya Trans Tbk. 79 74 -5 -6.33 145 1,315,900 100,125,300 2 336 JECC Jembo Cable Company Tbk. 6,800 6,800 0 0.00 0 0 0 2 337 JGLE Graha Andrasentra Propertindo Tbk. 50 50 0 0.00 1 1,000 50,000 2 338 JIHD Jakarta International Hotels & Development Tbk. 535 498 -37 -6.92 10 7,800 3,899,000 2 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 336 340 4 1.19 26 245,900 82,772,200 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. 206 204 -2 -0.97 20 21,300 4,175,100 2 342 JPFA Japfa Comfeed Indonesia Tbk. 1,160 1,130 -30 -2.59 5,286 25,838,800 29,414,402,500 1 343 JRPT Jaya Real Property Tbk. 412 412 0 0.00 328 2,714,800 1,110,545,400 1 344 JSKY Sky Energy Indonesia Tbk. 80 81 1 1.25 478 6,000,200 484,297,400 1 345 JSMR Jasa Marga (Persero) Tbk. 4,190 4,040 -150 -3.58 5,056 15,587,000 63,310,243,000 1 346 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 0 0.00 0 0 0 2 347 JTPE Jasuindo Tiga Perkasa Tbk. 765 770 5 0.65 17 220,200 168,495,000 2 348 KAEF Kimia Farma Tbk. 2,670 2,740 70 2.62 38,091 164,485,900 467,310,612,000 1 349 KARW ICTSI Jasa Prima Tbk. 50 50 0 0.00 144 43,200 2,160,100 2 350 KAYU Darmi Bersaudara Tbk. 52 53 1 1.92 701 10,918,400 615,046,400 2 351 KBAG Karya Bersama Anugerah Tbk. 386 380 -6 -1.55 3,113 13,208,200 5,075,673,600 2 352 KBLI KMI Wire & Cable Tbk. 402 412 10 2.49 1,818 8,738,900 3,675,722,200 1 353 KBLM Kabelindo Murni Tbk. 224 220 -4 -1.79 309 635,500 143,924,000 2 354 KBLV First Media Tbk. 312 350 38 12.18 8 6,100 1,911,800 2 355 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 356 KDSI Kedawung Setia Industrial Tbk. 805 775 -30 -3.73 6 15,100 11,797,000 2 357 KEEN Kencana Energi Lestari Tbk. 344 348 4 1.16 89 2,039,100 695,827,800 1 358 KEJU Mulia Boga Raya Tbk. 1,040 1,020 -20 -1.92 125 229,500 233,026,500 2 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 5 5,600 280,000 2 360 KICI Kedaung Indah Can Tbk 250 250 0 0.00 1 100 25,000 1 361 KIJA Kawasan Industri Jababeka Tbk. 142 141 -1 -0.70 82 289,900 41,002,400 1 362 KINO Kino Indonesia Tbk. 3,400 3,350 -50 -1.47 338 2,468,500 8,221,960,000 1 363 KIOS Kioson Komersial Indonesia Tbk. 196 193 -3 -1.53 7 3,100 600,300 2 364 KJEN Krida Jaringan Nusantara Tbk. 1,100 1,100 0 0.00 0 0 0 2 365 KKGI Resource Alam Indonesia Tbk. 208 208 0 0.00 24 31,400 6,384,800 1 366 KLBF Kalbe Farma Tbk. 1,615 1,570 -45 -2.79 23,267 210,299,200 333,207,021,000 1 367 KMTR Kirana Megatara Tbk. 304 316 12 3.95 32 158,800 49,086,600 2 368 KOBX Kobexindo Tractors Tbk. 91 92 1 1.10 44 141,100 12,944,300 1 369 KOIN Kokoh Inti Arebama Tbk 98 98 0 0.00 0 0 0 2 370 KONI Perdana Bangun Pusaka Tbk 498 494 -4 -0.80 2 200 98,800 2 371 KOPI Mitra Energi Persada Tbk. 510 500 -10 -1.96 13 21,800 10,961,000 2 372 KOTA DMS Propertindo Tbk. 625 640 15 2.40 656 16,146,800 10,101,131,000 1 373 KPAL Steadfast Marine Tbk. 63 64 1 1.59 522 6,638,100 436,961,500 1 374 KPAS Cottonindo Ariesta Tbk. 53 53 0 0.00 72 483,400 25,555,900 2 375 KPIG MNC Land Tbk. 108 109 1 0.93 2,989 7,277,400 791,990,500 2 376 KRAH Grand Kartech Tbk. 474 474 0 0.00 0 0 0 2 377 KRAS Krakatau Steel (Persero) Tbk. 374 364 -10 -2.67 3,281 42,722,300 15,733,244,400 1 378 KREN Kresna Graha Investama Tbk. 121 116 -5 -4.13 1,541 24,081,900 2,816,642,600 1 379 LAND Trimitra Propertindo Tbk. 212 200 -12 -5.66 11 48,600 9,976,200 2 380 LAPD Leyand International Tbk. 50 50 0 0.00 0 0 0 2 381 LCGP Eureka Prima Jakarta Tbk. 114 114 0 0.00 0 0 0 2 382 LCKM LCK Global Kedaton Tbk. 372 372 0 0.00 6 17,200 6,364,800 2 383 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 3 1,700 85,000 1 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 6,650 6,200 -450 -6.77 38 19,000 119,327,500 1 385 LINK Link Net Tbk. 2,020 2,000 -20 -0.99 1,117 2,072,100 4,168,079,500 1 386 LION Lion Metal Works Tbk. 420 396 -24 -5.71 21 129,000 51,095,800 1 387 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 17 305,300 15,265,000 2 388 LMPI Langgeng Makmur Industri Tbk. 84 83 -1 -1.19 2 400 32,600 2 389 LMSH Lionmesh Prima Tbk. 260 266 6 2.31 1 200 53,200 2 390 LPCK Lippo Cikarang Tbk 815 815 0 0.00 267 816,000 665,072,000 1 391 LPGI Lippo General Insurance Tbk. 3,710 3,710 0 0.00 2 200 742,000 1 392 LPIN Multi Prima Sejahtera Tbk 242 230 -12 -4.96 8 7,000 1,626,600 2 393 LPKR Lippo Karawaci Tbk. 144 144 0 0.00 541 10,500,200 1,502,168,000 1 394 LPLI Star Pacific Tbk 76 76 0 0.00 0 0 0 2 395 LPPF Matahari Department Store Tbk. 1,425 1,400 -25 -1.75 2,137 8,930,700 12,526,817,000 1 396 LPPS Lippo Securities Tbk. 74 73 -1 -1.35 2 200 14,400 2 397 LRNA Eka Sari Lorena Transport Tbk. 129 138 9 6.98 16 67,200 8,673,400 2 398 LSIP PP London Sumatra Indonesia Tbk. 1,015 995 -20 -1.97 3,095 36,025,900 36,147,507,000 1 399 LTLS Lautan Luas Tbk. 436 440 4 0.92 38 159,000 69,327,800 1 400 LUCK Sentral Mitra Informatika Tbk. 294 322 28 9.52 3,723 12,408,900 3,864,032,000 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 1 400 20,000 2 403 MAIN Malindo Feedmill Tbk. 675 655 -20 -2.96 3,653 26,584,200 17,750,694,500 1 404 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 5 7,600 380,000 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 2,200 -80 -3.51 370 2,383,600 5,309,800,000 2 407 MAPB MAP Boga Adiperkasa Tbk. 1,400 1,315 -85 -6.07 19 12,000 15,914,500 2 408 MAPI Mitra Adiperkasa Tbk. 695 690 -5 -0.72 1,458 22,253,800 15,470,878,000 1 409 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 34 597,600 29,880,000 2 410 MARK Mark Dynamics Indonesia Tbk. 780 890 110 14.10 3,447 29,450,500 24,565,820,500 1 411 MASA Multistrada Arah Sarana Tbk. 545 545 0 0.00 12 29,200 15,916,500 1 412 MAYA Bank Mayapada Internasional Tbk. 6,500 6,500 0 0.00 0 0 0 1 413 MBAP Mitrabara Adiperdana Tbk. 1,740 1,700 -40 -2.30 117 168,200 289,666,500 2 414 MBSS Mitrabahtera Segara Sejati Tbk. 416 410 -6 -1.44 571 2,955,300 1,214,922,200 1 415 MBTO Martina Berto Tbk. 75 75 0 0.00 18 910,500 68,287,500 1 416 MCAS M Cash Integrasi Tbk. 2,150 2,090 -60 -2.79 1,054 2,461,900 5,170,946,000 2 417 MCOR Bank China Construction Bank Indonesia Tbk. 139 135 -4 -2.88 451 6,391,800 871,033,200 1 418 MDIA Intermedia Capital Tbk. 50 50 0 0.00 1 1,700 85,000 1 419 MDKA Merdeka Copper Gold Tbk. 1,710 1,715 5 0.29 8,721 88,978,600 153,674,815,000 2 420 MDKI Emdeki Utama Tbk. 157 156 -1 -0.64 19 49,400 7,675,800 2 421 MDLN Modernland Realty Tbk. 56 56 0 0.00 843 35,970,000 2,032,205,400 1 422 MDRN Modern Internasional Tbk. 50 50 0 0.00 0 0 0 1 423 MEDC Medco Energi Internasional Tbk. 482 466 -16 -3.32 4,049 82,955,700 39,027,589,200 1 424 MEGA Bank Mega Tbk. 6,550 6,300 -250 -3.82 1 100 630,000 1 425 MERK Merck Tbk. 3,870 3,770 -100 -2.58 262 203,700 773,569,000 2 426 META Nusantara Infrastructure Tbk. 112 108 -4 -3.57 21 91,400 10,137,200 1 427 MFIN Mandala Multifinance Tbk. 920 940 20 2.17 23 20,200 18,695,000 2 428 MFMI Multifiling Mitra Indonesia Tbk. 520 530 10 1.92 13 5,500 2,915,000 2 429 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 430 MGRO Mahkota Group Tbk. 685 680 -5 -0.73 206 2,278,400 1,573,315,500 1 431 MICE Multi Indocitra Tbk. 304 306 2 0.66 1 900 275,400 2 432 MIDI Midi Utama Indonesia Tbk. 1,440 1,440 0 0.00 1 200 288,000 2 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,320 2,340 20 0.86 2,782 37,639,900 88,100,266,000 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 1 100 5,000 2 436 MITI Mitra Investindo Tbk. 51 51 0 0.00 0 0 0 2 437 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 0 0.00 2 10,100 505,000 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 9,800 -75 -0.76 70 43,700 429,632,500 1 440 MLIA Mulia Industrindo Tbk 560 560 0 0.00 277 5,903,800 3,332,784,500 2 441 MLPL Multipolar Tbk. 52 52 0 0.00 80 873,300 44,927,900 1 442 MLPT Multipolar Technology Tbk. 590 580 -10 -1.69 150 275,000 158,571,000 1 443 MMLP Mega Manunggal Property Tbk. 187 193 6 3.21 299 10,987,800 2,096,938,200 2 444 MNCN Media Nusantara Citra Tbk. 900 885 -15 -1.67 4,155 40,369,300 35,908,702,000 1 445 MOLI Madusari Murni Indah Tbk. 890 885 -5 -0.56 4 400 354,000 2 446 MPMX Mitra Pinasthika Mustika Tbk. 492 492 0 0.00 229 893,600 438,669,600 1 447 MPOW Megapower Makmur Tbk. 53 54 1 1.89 68 146,800 8,092,700 2 448 MPPA Matahari Putra Prima Tbk. 113 114 1 0.88 94 878,700 99,719,900 1 449 MPRO Maha Properti Indonesia Tbk. 725 730 5 0.69 2 200 144,500 2 450 MRAT Mustika Ratu Tbk. 167 157 -10 -5.99 106 482,400 75,972,200 1 451 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,600 -100 -2.13 2 500 2,300,000 2 452 MSIN MNC Studios International Tbk. 272 266 -6 -2.21 1,270 2,718,900 712,221,000 1 453 MSKY MNC Sky Vision Tbk. 1,175 1,150 -25 -2.13 9 11,300 13,026,000 1 454 MTDL Metrodata Electronics Tbk. 1,460 1,440 -20 -1.37 223 1,190,900 1,729,590,500 1 455 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 1 100 5,000 2 456 MTLA Metropolitan Land Tbk. 390 386 -4 -1.03 5 3,500 1,357,800 1 457 MTPS Meta Epsi Tbk. 135 132 -3 -2.22 5 2,500 334,100 2 458 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 459 MTSM Metro Realty Tbk. 210 206 -4 -1.90 2 700 145,400 2 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 0 0.00 13 84,000 4,200,200 2 461 MYOH Samindo Resources Tbk. 1,090 1,100 10 0.92 19 28,500 31,257,000 1 462 MYOR Mayora Indah Tbk. 2,270 2,270 0 0.00 2,089 6,376,600 14,529,594,000 1 463 MYRX Hanson International Tbk. 50 50 0 0.00 0 0 0 2 464 MYRXP Saham Seri B Hanson International Tbk. 50 50 0 0.00 0 0 0 2 465 MYTX Asia Pacific Investama Tbk. 51 51 0 0.00 7 900 46,700 1 466 NASA Ayana Land International Tbk. 106 100 -6 -5.66 75 121,800 13,060,500 2 467 NATO Nusantara Properti Internasional Tbk. 288 286 -2 -0.69 119 413,000 117,656,000 2 468 NELY Pelayaran Nelly Dwi Putri Tbk. 121 120 -1 -0.83 1 100 12,000 2 469 NFCX NFC Indonesia Tbk. 1,885 1,915 30 1.59 36 62,100 118,242,500 2 470 NICK Charnic Capital Tbk. 324 324 0 0.00 1 100 32,400 2 471 NIKL Pelat Timah Nusantara Tbk. 930 865 -65 -6.99 14,855 84,335,500 82,373,098,500 1 472 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 473 NIRO City Retail Developments Tbk. 144 144 0 0.00 0 0 0 2 474 NISP Bank OCBC NISP Tbk. 715 715 0 0.00 16 11,300 8,079,500 1 475 NOBU Bank Nationalnobu Tbk. 750 745 -5 -0.67 1 100 74,500 1 476 NRCA Nusa Raya Cipta Tbk. 324 316 -8 -2.47 102 308,900 97,722,600 1 477 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 2 100,100 5,005,000 2 478 NZIA Nusantara Almazia Tbk. 165 196 31 18.79 15 25,200 4,468,200 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 1 1,000 174,000 2 481 OKAS Ancora Indonesia Resources Tbk. 84 85 1 1.19 180 4,660,400 401,894,000 2 482 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 483 OPMS Optima Prima Metal Sinergi Tbk. 135 135 0 0.00 222 1,686,200 228,829,600 2 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 4 200,300 10,015,000 1 485 PALM Provident Agro Tbk. 190 199 9 4.74 426 2,721,900 536,745,900 2 486 PAMG Bima Sakti Pertiwi Tbk. 81 80 -1 -1.23 84 660,000 53,237,400 1 487 PANI Pratama Abadi Nusa Industri Tbk. 59 58 -1 -1.69 8 2,900 168,300 2 488 PANR Panorama Sentrawisata Tbk. 87 86 -1 -1.15 132 743,100 63,776,200 1 489 PANS Panin Sekuritas Tbk. 845 845 0 0.00 197 456,700 383,879,500 1 490 PBID Panca Budi Idaman Tbk. 875 860 -15 -1.71 307 1,029,200 875,969,500 1 491 PBRX Pan Brothers Tbk. 248 246 -2 -0.81 32 135,400 33,023,600 1 492 PBSA Paramita Bangun Sarana Tbk. 690 690 0 0.00 2 200 138,000 1 493 PCAR Prima Cakrawala Abadi Tbk. 226 282 56 24.78 55 37,100 9,858,000 2 494 PDES Destinasi Tirta Nusantara Tbk 470 470 0 0.00 0 0 0 2 495 PEGE Panca Global Kapital Tbk. 126 119 -7 -5.56 6 22,600 2,675,800 2 496 PEHA Phapros Tbk. 1,905 1,775 -130 -6.82 4,303 12,316,300 25,619,123,500 1 497 PGAS Perusahaan Gas Negara Tbk. 1,245 1,220 -25 -2.01 11,228 110,530,200 136,045,190,000 1 498 PGJO Tourindo Guide Indonesia Tbk. 75 74 -1 -1.33 9 13,900 1,010,000 3 499 PGLI Pembangunan Graha Lestari Indah Tbk. 214 230 16 7.48 9 11,500 2,483,400 2 500 PGUN Pradiksi Gunatama Tbk. 352 368 16 4.55 549 2,828,700 1,031,086,400 1 501 PICO Pelangi Indah Canindo Tbk 200 195 -5 -2.50 109 486,700 95,559,900 2 502 PJAA Pembangunan Jaya Ancol Tbk. 545 540 -5 -0.92 39 132,000 71,656,500 1 503 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 58 1,118,200 56,164,800 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 0 0 0 1 506 PMJS Putra Mandiri Jembar Tbk. 126 125 -1 -0.79 5 46,000 5,753,300 2 507 PNBN Bank Pan Indonesia Tbk 815 815 0 0.00 643 9,372,200 7,572,880,000 1 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 8 1,200 60,000 1 509 PNIN Paninvest Tbk. 725 725 0 0.00 32 64,400 46,648,000 1 510 PNLF Panin Financial Tbk. 181 183 2 1.10 658 20,902,300 3,789,872,400 1 511 PNSE Pudjiadi & Sons Tbk. 915 915 0 0.00 0 0 0 2 512 POLA Pool Advista Finance Tbk. 50 52 2 4.00 88 340,100 17,324,000 2 513 POLI Pollux Investasi Internasional Tbk. 1,155 1,140 -15 -1.30 32 10,600 11,665,500 2 514 POLL Pollux Properti Indonesia Tbk. 4,400 4,390 -10 -0.23 101 42,400 184,459,000 1 515 POLU Golden Flower Tbk. 900 840 -60 -6.67 3 400 350,000 2 516 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 6 12,700 635,000 2 517 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 518 PORT Nusantara Pelabuhan Handal Tbk. 470 470 0 0.00 1 400 188,000 2 519 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 4 5,300 265,000 2 520 POWR Cikarang Listrindo Tbk. 600 600 0 0.00 1,014 19,027,700 11,359,098,000 2 521 PPGL Prima Globalindo Logistik Tbk. 160 172 12 7.50 2,089 41,236,800 7,031,967,700 3 522 PPRE PP Presisi Tbk. 196 190 -6 -3.06 2,340 15,153,900 2,909,226,000 1 523 PPRO PP Properti Tbk. 52 50 -2 -3.85 4,050 343,724,000 17,481,817,000 1 524 PRAS Prima Alloy Steel Universal Tbk. 120 116 -4 -3.33 5 54,900 6,395,000 1 525 PRDA Prodia Widyahusada Tbk. 3,050 3,100 50 1.64 57 180,100 557,288,000 1 526 PRIM Royal Prima Tbk. 298 298 0 0.00 0 0 0 2 527 PSAB J Resources Asia Pasifik Tbk. 226 226 0 0.00 9,808 231,320,200 53,694,584,400 2 528 PSDN Prasidha Aneka Niaga Tbk 100 100 0 0.00 0 0 0 2 529 PSGO Palma Serasih Tbk. 105 105 0 0.00 263 6,297,400 686,217,500 2 530 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 2 200 10,000 2 531 PSSI Pelita Samudera Shipping Tbk. 164 165 1 0.61 10 20,300 3,320,600 1 532 PTBA Bukit Asam Tbk. 2,110 2,070 -40 -1.90 6,097 31,699,900 66,086,780,000 1 533 PTIS Indo Straits Tbk. 164 164 0 0.00 0 0 0 1 534 PTPP PP (Persero) Tbk. 1,070 1,045 -25 -2.34 5,991 72,045,900 76,038,017,500 1 535 PTPW Pratama Widya Tbk. 1,530 1,495 -35 -2.29 614 2,850,200 4,288,123,000 2 536 PTRO Petrosea Tbk. 1,915 1,895 -20 -1.04 785 1,687,900 3,218,081,500 1 537 PTSN Sat Nusapersada Tbk 204 202 -2 -0.98 247 2,005,000 402,682,000 1 538 PTSP Pioneerindo Gourmet International Tbk. 5,000 5,000 0 0.00 0 0 0 2 539 PUDP Pudjiadi Prestige Tbk. 226 226 0 0.00 4 79,200 17,899,200 1 540 PURA Putra Rajawali Kencana Tbk. 135 127 -8 -5.93 33,536 142,491,200 18,652,286,100 2 541 PURE Trinitan Metals and Minerals Tbk. 118 120 2 1.69 899 9,923,300 1,212,683,700 1 542 PWON Pakuwon Jati Tbk. 426 424 -2 -0.47 2,780 60,554,700 25,794,252,600 1 543 PYFA Pyridam Farma Tbk 1,265 1,180 -85 -6.72 7,509 32,403,600 42,971,643,000 2 544 PZZA Sarimelati Kencana Tbk. 655 655 0 0.00 314 969,400 625,559,500 1 545 RAJA Rukun Raharja Tbk. 122 119 -3 -2.46 1,872 27,388,600 3,304,624,600 1 546 RALS Ramayana Lestari Sentosa Tbk. 570 565 -5 -0.88 1,243 12,255,200 6,944,269,500 1 547 RANC Supra Boga Lestari Tbk. 408 428 20 4.90 225 1,980,700 830,080,600 1 548 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 2 5,100 255,000 1 549 RDTX Roda Vivatex Tbk 5,100 5,050 -50 -0.98 1 4,500 22,725,000 1 550 REAL Repower Asia Indonesia Tbk. 50 51 1 2.00 2,989 65,595,700 3,303,418,400 2 551 RELI Reliance Sekuritas Indonesia Tbk. 290 280 -10 -3.45 1 100 28,000 1 552 RICY Ricky Putra Globalindo Tbk 94 94 0 0.00 1 10,000 940,000 1 553 RIGS Rig Tenders Indonesia Tbk. 220 224 4 1.82 11 4,200 932,600 2 554 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 555 RISE Jaya Sukses Makmur Sentosa Tbk. 410 404 -6 -1.46 126 343,600 139,206,200 2 556 RMBA Bentoel Internasional Investama Tbk. 236 234 -2 -0.85 1 200 46,800 1 557 RODA Pikko Land Development Tbk. 51 50 -1 -1.96 13 214,200 10,830,800 2 558 RONY Aesler Grup Internasional Tbk. 147 149 2 1.36 9 1,700 244,100 2 559 ROTI Nippon Indosari Corpindo Tbk. 1,230 1,230 0 0.00 91 204,300 249,666,500 1 560 RUIS Radiant Utama Interinsco Tbk. 166 167 1 0.60 5 16,300 2,708,700 2 561 SAFE Steady Safe Tbk 180 196 16 8.89 31 176,000 30,757,600 2 562 SAME Sarana Meditama Metropolitan Tbk. 64 66 2 3.12 1,195 159,980,500 10,511,413,100 2 563 SAMF Saraswanti Anugerah Makmur Tbk. 378 380 2 0.53 9 1,100 416,200 1 564 SAPX Satria Antaran Prima Tbk. 2,250 2,250 0 0.00 0 0 0 2 565 SATU Kota Satu Properti Tbk. 50 50 0 0.00 1 100 5,000 2 566 SBAT Sejahtera Bintang Abadi Textile Tbk. 140 141 1 0.71 4,177 5,857,600 835,993,000 2 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,725 9,725 0 0.00 6 5,200 50,567,500 1 568 SCMA Surya Citra Media Tbk. 1,270 1,275 5 0.39 2,367 50,369,700 63,600,005,500 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 3 2,000 100,000 2 571 SDPC Millennium Pharmacon International Tbk. 155 145 -10 -6.45 177 2,159,900 319,045,800 1 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 770 770 0 0.00 0 0 0 1 573 SFAN Surya Fajar Capital Tbk. 985 980 -5 -0.51 1 100 98,000 2 574 SGRO Sampoerna Agro Tbk. 1,895 1,900 5 0.26 77 89,500 168,961,000 1 575 SHID Hotel Sahid Jaya International Tbk. 3,650 3,650 0 0.00 0 0 0 2 576 SHIP Sillo Maritime Perdana Tbk. 590 585 -5 -0.85 169 471,900 275,055,500 2 577 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,270 1,235 -35 -2.76 2,374 6,333,000 7,917,060,000 1 578 SILO Siloam International Hospitals Tbk. 4,980 4,960 -20 -0.40 73 35,500 176,257,000 1 579 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 580 SIMP Salim Ivomas Pratama Tbk. 316 318 2 0.63 943 9,561,000 3,050,943,800 1 581 SINI Singaraja Putra Tbk. 660 655 -5 -0.76 3 300 198,500 2 582 SIPD Sierad Produce Tbk. 1,040 1,040 0 0.00 3 300 309,000 2 583 SKBM Sekar Bumi Tbk. 246 232 -14 -5.69 1 100 23,200 2 584 SKLT Sekar Laut Tbk. 1,610 1,610 0 0.00 0 0 0 2 585 SKRN Superkrane Mitra Utama Tbk. 640 620 -20 -3.12 32 703,800 437,778,000 2 586 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 587 SLIS Gaya Abadi Sempurna Tbk. 5,150 5,125 -25 -0.49 76 322,600 1,670,280,000 2 588 SMAR Smart Tbk. 3,200 3,180 -20 -0.62 8 3,400 10,841,000 2 589 SMBR Semen Baturaja (Persero) Tbk. 510 478 -32 -6.27 19,364 228,751,400 122,265,091,900 1 590 SMCB Solusi Bangun Indonesia Tbk. 1,030 1,040 10 0.97 20 22,900 23,615,000 1 591 SMDM Suryamas Dutamakmur Tbk. 99 94 -5 -5.05 7 16,600 1,548,900 2 592 SMDR Samudera Indonesia Tbk. 240 240 0 0.00 467 3,827,400 934,395,400 1 593 SMGR Semen Indonesia (Persero) Tbk. 9,450 9,275 -175 -1.85 2,947 3,519,200 32,801,727,500 1 594 SMKL Satyamitra Kemas Lestari Tbk. 181 178 -3 -1.66 7 45,000 8,035,000 1 595 SMMA Sinarmas Multiartha Tbk. 16,300 16,300 0 0.00 27 3,700 58,277,500 1 596 SMMT Golden Eagle Energy Tbk. 90 93 3 3.33 345 2,682,600 253,913,200 2 597 SMRA Summarecon Agung Tbk. 605 590 -15 -2.48 1,645 25,963,000 15,386,274,500 1 598 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 599 SMSM Selamat Sempurna Tbk. 1,165 1,175 10 0.86 1,424 3,569,900 4,219,514,500 1 600 SOCI Soechi Lines Tbk. 131 141 10 7.63 5,998 125,746,800 17,755,941,500 1 601 SOFA Boston Furniture Industries Tbk. 84 80 -4 -4.76 263 2,485,800 200,617,700 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. 408 426 18 4.41 14 12,700 5,214,400 2 604 SOTS Satria Mega Kencana Tbk. 202 222 20 9.90 1 100 22,200 2 605 SPMA Suparma Tbk. 258 254 -4 -1.55 27 63,500 16,524,800 1 606 SPTO Surya Pertiwi Tbk. 488 480 -8 -1.64 331 3,788,500 1,837,891,800 2 607 SQMI Wilton Makmur Indonesia Tbk. 193 194 1 0.52 1,823 28,427,600 5,643,900,900 2 608 SRAJ Sejahteraraya Anugrahjaya Tbk. 132 133 1 0.76 4 5,400 723,800 1 609 SRIL Sri Rejeki Isman Tbk. 202 199 -3 -1.49 1,229 24,172,900 4,822,949,400 1 610 SRSN Indo Acidatama Tbk 59 60 1 1.69 230 10,040,400 587,712,300 1 611 SRTG Saratoga Investama Sedaya Tbk. 2,760 2,740 -20 -0.72 32 25,500 69,840,000 2 612 SSIA Surya Semesta Internusa Tbk. 376 366 -10 -2.66 1,451 36,737,400 13,711,741,200 1 613 SSMS Sawit Sumbermas Sarana Tbk. 845 845 0 0.00 74 533,100 450,520,000 1 614 SSTM Sunson Textile Manufacture Tbk 655 700 45 6.87 1 100 70,000 2 615 STAR Buana Artha Anugerah Tbk. 130 121 -9 -6.92 20 144,300 17,538,700 1 616 STTP Siantar Top Tbk. 8,500 7,925 -575 -6.76 22 7,300 58,467,500 2 617 SUGI Sugih Energy Tbk. 50 50 0 0.00 0 0 0 2 618 SULI SLJ Global Tbk. 50 50 0 0.00 2 200 10,000 1 619 SUPR Solusi Tunas Pratama Tbk. 4,650 4,650 0 0.00 0 0 0 2 620 SURE Super Energy Tbk. 2,930 2,930 0 0.00 2 500 1,467,000 2 621 SWAT Sriwahana Adityakarta Tbk. 95 93 -2 -2.11 405 1,424,000 133,305,500 2 622 TALF Tunas Alfin Tbk. 240 242 2 0.83 1 200 48,400 2 623 TAMA Lancartama Sejati Tbk. 151 162 11 7.28 3 300 46,500 2 624 TAMU Pelayaran Tamarin Samudra Tbk. 53 67 14 26.42 2,902 52,783,400 3,323,295,000 2 625 TARA Sitara Propertindo Tbk. 107 100 -7 -6.54 20 150,300 15,030,000 1 626 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 0 0 0 1 627 TBIG Tower Bersama Infrastructure Tbk. 1,220 1,185 -35 -2.87 2,762 71,761,800 85,961,929,000 1 628 TBLA Tunas Baru Lampung Tbk. 710 715 5 0.70 675 3,716,000 2,633,249,000 1 629 TBMS Tembaga Mulia Semanan Tbk. 610 630 20 3.28 53 12,400 7,676,500 2 630 TCID Mandom Indonesia Tbk. 7,175 7,000 -175 -2.44 14 7,100 49,700,000 1 631 TCPI Transcoal Pacific Tbk. 4,110 4,080 -30 -0.73 8,782 12,220,600 49,760,718,000 2 632 TDPM Tridomain Performance Materials Tbk. 93 91 -2 -2.15 254 4,559,000 417,162,800 1 633 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 2 200 280,500 2 634 TECH Indosterling Technomedia Tbk. 132 131 -1 -0.76 1,148 6,432,600 877,698,100 2 635 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 636 TFAS Telefast Indonesia Tbk. 175 174 -1 -0.57 31 255,100 44,371,000 2 637 TFCO Tifico Fiber Indonesia Tbk. 320 308 -12 -3.75 1 100 30,800 2 638 TGKA Tigaraksa Satria Tbk. 6,400 6,400 0 0.00 0 0 0 2 639 TGRA Terregra Asia Energy Tbk. 70 70 0 0.00 598 6,724,400 481,612,800 1 640 TIFA Tifa Finance Tbk. 430 412 -18 -4.19 71 170,300 70,807,400 2 641 TINS Timah Tbk. 690 680 -10 -1.45 3,947 42,218,700 29,185,694,500 1 642 TIRA Tira Austenite Tbk 270 270 0 0.00 5 8,000 2,143,800 2 643 TIRT Tirta Mahakam Resources Tbk 51 52 1 1.96 3 10,200 520,400 1 644 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,025 6,825 -200 -2.85 5,374 11,169,200 76,593,547,500 1 645 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,070 3,020 -50 -1.63 28,087 137,265,100 416,780,561,000 1 646 TMAS Temas Tbk. 105 118 13 12.38 1,745 20,868,000 2,462,290,600 1 647 TMPO Tempo Intimedia Tbk. 145 136 -9 -6.21 5 1,300 178,500 2 648 TNCA Trimuda Nuansa Citra Tbk. 182 198 16 8.79 7 13,800 2,514,700 2 649 TOBA Toba Bara Sejahtra Tbk. 348 348 0 0.00 4 23,200 8,073,600 1 650 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 5 12,500 625,000 1 651 TOTL Total Bangun Persada Tbk. 322 312 -10 -3.11 1,141 7,920,100 2,488,473,800 1 652 TOTO Surya Toto Indonesia Tbk. 226 220 -6 -2.65 25 112,400 24,828,000 2 653 TOWR Sarana Menara Nusantara Tbk. 1,100 1,085 -15 -1.36 10,301 80,812,600 87,756,434,500 1 654 TPIA Chandra Asri Petrochemical Tbk. 7,250 7,450 200 2.76 1,961 7,319,300 54,452,780,000 2 655 TPMA Trans Power Marine Tbk. 336 350 14 4.17 35 26,500 9,229,400 2 656 TRAM Trada Alam Minera Tbk. 50 50 0 0.00 0 0 0 1 657 TRIL Triwira Insanlestari Tbk. 50 50 0 0.00 0 0 0 2 658 TRIM Trimegah Sekuritas Indonesia Tbk. 115 116 1 0.87 3 2,100 243,300 1 659 TRIN Perintis Triniti Properti Tbk. 272 270 -2 -0.74 737 22,208,600 5,955,281,600 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 3 600 129,000 2 662 TRST Trias Sentosa Tbk. 390 390 0 0.00 0 0 0 1 663 TRUK Guna Timur Raya Tbk. 120 120 0 0.00 21 324,200 38,818,100 2 664 TRUS Trust Finance Indonesia Tbk 350 350 0 0.00 0 0 0 2 665 TSPC Tempo Scan Pacific Tbk. 1,460 1,405 -55 -3.77 1,154 2,132,200 3,051,240,000 1 666 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,690 2,730 40 1.49 8 6,600 17,965,000 2 667 TURI Tunas Ridean Tbk. 1,350 1,360 10 0.74 16 238,700 325,720,500 1 668 UANG Pakuan Tbk. 505 470 -35 -6.93 489 1,731,700 850,519,900 2 669 UCID Uni-Charm Indonesia Tbk. 1,500 1,505 5 0.33 218 2,708,500 4,064,375,500 1 670 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,615 1,605 -10 -0.62 318 577,900 926,422,000 1 671 UNIC Unggul Indah Cahaya Tbk. 3,790 3,940 150 3.96 8 2,600 10,183,000 1 672 UNIT Nusantara Inti Corpora Tbk 149 148 -1 -0.67 12 5,400 800,200 2 673 UNSP Bakrie Sumatera Plantations Tbk. 63 63 0 0.00 65 1,819,600 114,025,400 1 674 UNTR United Tractors Tbk. 20,075 19,450 -625 -3.11 3,852 2,456,700 48,121,777,500 1 675 UNVR Unilever Indonesia Tbk. 8,050 8,050 0 0.00 5,246 12,211,100 98,304,225,000 1 676 URBN Urban Jakarta Propertindo Tbk. 1,475 1,470 -5 -0.34 15 155,600 229,488,500 2 677 VICO Victoria Investama Tbk. 75 76 1 1.33 5 600 45,900 1 678 VINS Victoria Insurance Tbk. 100 98 -2 -2.00 41 105,100 10,337,500 2 679 VIVA Visi Media Asia Tbk. 50 50 0 0.00 2 300 15,000 1 680 VOKS Voksel Electric Tbk. 208 200 -8 -3.85 39 777,300 160,057,800 1 681 VRNA Verena Multi Finance Tbk. 112 112 0 0.00 8 8,000 843,800 2 682 WAPO Wahana Pronatural Tbk. 68 65 -3 -4.41 7 3,600 235,800 2 683 WEGE Wijaya Karya Bangunan Gedung Tbk. 206 200 -6 -2.91 1,447 25,838,900 5,186,240,400 1 684 WEHA WEHA Transportasi Indonesia Tbk. 76 78 2 2.63 149 510,100 39,726,500 1 685 WICO Wicaksana Overseas International Tbk. 550 580 30 5.45 1 100 58,000 2 686 WIIM Wismilak Inti Makmur Tbk. 226 224 -2 -0.88 555 5,040,900 1,141,085,000 1 687 WIKA Wijaya Karya (Persero) Tbk. 1,255 1,230 -25 -1.99 2,399 21,809,800 26,950,272,500 1 688 WINS Wintermar Offshore Marine Tbk. 92 92 0 0.00 15 452,900 41,497,300 1 689 WOMF Wahana Ottomitra Multiartha Tbk. 206 206 0 0.00 36 71,700 14,778,600 1 690 WOOD Integra Indocabinet Tbk. 404 392 -12 -2.97 3,941 53,948,900 21,386,386,800 1 691 WOWS Ginting Jaya Energi Tbk. 96 90 -6 -6.25 656 13,338,800 1,205,549,700 2 692 WSBP Waskita Beton Precast Tbk. 204 202 -2 -0.98 2,301 96,820,400 19,434,843,700 1 693 WSKT Waskita Karya (Persero) Tbk. 730 710 -20 -2.74 3,633 43,947,300 31,363,612,000 1 694 WTON Wijaya Karya Beton Tbk. 294 290 -4 -1.36 963 13,059,100 3,802,346,000 1 695 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 6 10,400 520,000 2 696 YPAS Yanaprima Hastapersada Tbk 468 468 0 0.00 0 0 0 2 697 YULE Yulie Sekuritas Indonesia Tbk. 194 194 0 0.00 1 200 38,800 2 698 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 1 100 5,000 2 699 ZINC Kapuas Prima Coal Tbk. 139 137 -2 -1.44 1,270 129,930,200 17,940,749,200 2 700 ZONE Mega Perintis Tbk. 416 416 0 0.00 13 61,900 25,690,400 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------