STOCK QUOTATION ------------------- DATE : Monday, 27 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. 9,375 9,400 25 0.27 1,339 1,525,500 14,475,030,000 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 47 448,600 22,430,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,750 6,900 150 2.22 6 1,300 8,887,500 2 4 ABMM ABM Investama Tbk. 1,120 1,145 25 2.23 2 200 231,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,640 1,650 10 0.61 1,831 4,744,700 7,841,532,500 1 6 ACST Acset Indonusa Tbk. 288 286 -2 -0.69 224 1,347,600 387,611,000 1 7 ADES Akasha Wira International Tbk. 900 900 0 0.00 70 64,700 57,919,000 2 8 ADHI Adhi Karya (Persero) Tbk. 640 635 -5 -0.78 806 10,078,400 6,404,122,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,800 7,900 100 1.28 258 166,400 1,317,077,500 1 10 ADMG Polychem Indonesia Tbk 117 119 2 1.71 798 8,525,600 991,515,300 1 11 ADRO Adaro Energy Tbk. 1,090 1,110 20 1.83 3,921 26,677,900 29,413,778,500 1 12 AGAR Asia Sejahtera Mina Tbk. 492 492 0 0.00 4 3,700 1,820,400 2 13 AGII Aneka Gas Industri Tbk. 555 550 -5 -0.90 145 228,500 124,070,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 220 220 0 0.00 1,073 16,876,100 3,708,388,200 1 15 AGRS Bank IBK Indonesia Tbk. 105 141 36 34.29 438 1,167,100 155,764,300 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 50 50 0 0.00 6 33,400 1,670,000 2 17 AIMS Akbar Indo Makmur Stimec Tbk 180 180 0 0.00 0 0 0 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 168 168 0 0.00 0 0 0 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 1 400 20,000 2 20 AKPI Argha Karya Prima Industry Tbk. 340 318 -22 -6.47 23 53,400 17,135,000 2 21 AKRA AKR Corporindo Tbk. 2,640 2,850 210 7.95 7,354 43,813,300 122,397,268,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 186 173 -13 -6.99 30 236,200 40,862,600 2 23 ALDO Alkindo Naratama Tbk. 400 400 0 0.00 1 100 40,000 2 24 ALKA Alakasa Industrindo Tbk 414 414 0 0.00 0 0 0 2 25 ALMI Alumindo Light Metal Industry Tbk. 208 210 2 0.96 5 3,100 650,000 2 26 ALTO Tri Banyan Tirta Tbk. 326 344 18 5.52 14 7,200 2,272,200 1 27 AMAG Asuransi Multi Artha Guna Tbk. 296 292 -4 -1.35 872 6,977,800 2,055,226,600 2 28 AMAN Makmur Berkah Amanda Tbk. 196 196 0 0.00 7 230,300 45,138,800 1 29 AMAR Bank Amar Indonesia Tbk. 342 324 -18 -5.26 141 352,000 115,562,400 2 30 AMFG Asahimas Flat Glass Tbk. 2,860 2,860 0 0.00 2 25,200 72,072,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 256 246 -10 -3.91 2 200 48,800 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,050 2,000 -50 -2.44 17 40,900 82,048,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 745 750 5 0.67 103 108,100 80,148,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 35 84,500 4,225,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 620 620 0 0.00 7 2,200 1,367,000 1 36 ANTM Aneka Tambang Tbk. 685 725 40 5.84 12,922 197,203,700 140,560,717,500 1 37 APEX Apexindo Pratama Duta Tbk. 165 165 0 0.00 3 3,200 528,000 2 38 APIC Pacific Strategic Financial Tbk. 840 830 -10 -1.19 2,818 22,618,500 18,880,388,500 2 39 APII Arita Prima Indonesia Tbk. 226 232 6 2.65 18 7,300 1,657,200 2 40 APLI Asiaplast Industries Tbk. 118 118 0 0.00 0 0 0 1 41 APLN Agung Podomoro Land Tbk. 116 120 4 3.45 1,652 38,060,000 4,581,425,100 1 42 ARGO Argo Pantes Tbk 1,200 1,200 0 0.00 1 100 120,000 2 43 ARII Atlas Resources Tbk. 500 500 0 0.00 6 12,900 6,461,500 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. 434 428 -6 -1.38 143 1,751,900 739,550,600 1 47 ARTA Arthavest Tbk 326 310 -16 -4.91 2 200 61,600 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 0 0 0 1 49 ARTO Bank Jago Tbk. 2,780 2,800 20 0.72 122 187,400 526,626,000 2 50 ASBI Asuransi Bintang Tbk. 300 300 0 0.00 1 100 30,000 2 51 ASDM Asuransi Dayin Mitra Tbk. 910 960 50 5.49 1 100 96,000 1 52 ASGR Astra Graphia Tbk. 660 660 0 0.00 162 579,800 383,220,500 1 53 ASII Astra International Tbk. 5,050 5,125 75 1.49 4,520 17,645,200 90,000,560,000 1 54 ASJT Asuransi Jasa Tania Tbk. 125 117 -8 -6.40 18 38,200 4,500,600 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,155 1,165 10 0.87 28 35,800 41,640,000 1 56 ASPI Andalan Sakti Primaindo Tbk. 238 226 -12 -5.04 895 9,705,500 2,297,445,800 2 57 ASRI Alam Sutera Realty Tbk. 128 128 0 0.00 1,397 60,301,300 7,782,620,500 1 58 ASRM Asuransi Ramayana Tbk. 1,990 1,990 0 0.00 2 3,300 6,567,000 2 59 ASSA Adi Sarana Armada Tbk. 520 520 0 0.00 450 9,043,600 4,671,203,000 1 60 ATIC Anabatic Technologies Tbk. 650 605 -45 -6.92 1 100 60,500 1 61 AUTO Astra Otoparts Tbk. 940 935 -5 -0.53 187 367,400 344,181,000 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 4 5,200 260,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 10 2,600 130,000 2 64 BACA Bank Capital Indonesia Tbk. 294 274 -20 -6.80 39 39,000 10,702,600 2 65 BAJA Saranacentral Bajatama Tbk. 56 56 0 0.00 24 136,700 7,587,500 2 66 BALI Bali Towerindo Sentra Tbk. 850 850 0 0.00 0 0 0 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 10 60,900 3,063,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 3 700 35,000 2 69 BATA Sepatu Bata Tbk. 565 570 5 0.88 12 6,000 3,344,000 1 70 BAYU Bayu Buana Tbk 1,145 1,090 -55 -4.80 2 200 216,000 2 71 BBCA Bank Central Asia Tbk. 30,500 30,500 0 0.00 6,097 8,394,500 255,404,200,000 1 72 BBHI Bank Harda Internasional Tbk. 136 132 -4 -2.94 84 498,800 68,832,100 2 73 BBKP Bank Bukopin Tbk. 180 185 5 2.78 7,745 296,440,000 55,232,419,600 1 74 BBLD Buana Finance Tbk. 382 382 0 0.00 0 0 0 2 75 BBMD Bank Mestika Dharma Tbk. 1,350 1,460 110 8.15 7 7,600 10,330,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,610 4,650 40 0.87 7,211 27,072,000 125,610,072,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,090 3,150 60 1.94 12,329 94,516,900 296,643,967,000 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. 136 134 -2 -1.47 613 2,736,300 369,314,300 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,275 1,280 5 0.39 2,705 24,448,600 31,304,943,000 1 81 BBYB Bank Yudha Bhakti Tbk. 300 300 0 0.00 10 27,300 8,128,800 1 82 BCAP MNC Kapital Indonesia Tbk. 156 156 0 0.00 2,498 11,856,800 1,837,808,300 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 36 490,000 24,500,000 2 85 BDMN Bank Danamon Indonesia Tbk. 2,800 2,800 0 0.00 299 1,096,100 3,062,276,000 1 86 BEEF Estika Tata Tiara Tbk. 206 210 4 1.94 720 6,015,300 1,268,479,200 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 60 2,265,400 113,270,000 2 88 BELL Trisula Textile Industries Tbk. 745 745 0 0.00 274 1,305,100 984,497,500 2 89 BESS Batulicin Nusantara Maritim Tbk. 232 240 8 3.45 759 1,080,100 254,392,000 2 90 BEST Bekasi Fajar Industrial Estate Tbk. 125 130 5 4.00 2,616 80,655,000 10,441,061,400 1 91 BFIN BFI Finance Indonesia Tbk. 270 280 10 3.70 1,131 19,000,300 5,243,777,400 1 92 BGTG Bank Ganesha Tbk. 51 50 -1 -1.96 72 1,018,700 50,980,300 2 93 BHAT Bhakti Multi Artha Tbk. 440 448 8 1.82 2,281 117,678,700 52,202,156,000 2 94 BHIT MNC Investama Tbk. 50 50 0 0.00 11 42,300 2,115,000 1 95 BIKA Binakarya Jaya Abadi Tbk. 182 179 -3 -1.65 10 2,400 421,200 2 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 1 100 5,000 2 97 BINA Bank Ina Perdana Tbk. 840 860 20 2.38 33 154,600 132,708,000 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 5 900 45,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. 59 60 1 1.69 55 267,900 15,619,800 2 100 BIRD Blue Bird Tbk. 1,095 1,120 25 2.28 780 5,126,600 5,645,948,000 1 101 BISI BISI International Tbk. 825 815 -10 -1.21 75 175,900 142,963,000 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 900 975 75 8.33 9,890 102,656,500 98,691,668,000 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 530 575 45 8.49 9,386 110,850,900 62,407,238,000 1 104 BKDP Bukit Darmo Property Tbk 50 50 0 0.00 5 7,300 366,100 2 105 BKSL Sentul City Tbk. 50 50 0 0.00 47 4,821,900 241,095,000 1 106 BKSW Bank QNB Indonesia Tbk. 74 76 2 2.70 166 93,000 7,123,800 2 107 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 1 100 5,000 1 108 BLTZ Graha Layar Prima Tbk. 3,600 3,600 0 0.00 0 0 0 2 109 BLUE Berkah Prima Perkasa Tbk. 505 510 5 0.99 94 84,000 42,538,000 2 110 BMAS Bank Maspion Indonesia Tbk. 270 272 2 0.74 8 1,500 410,000 2 111 BMRI Bank Mandiri (Persero) Tbk. 5,600 5,875 275 4.91 7,250 29,424,100 169,080,275,000 1 112 BMSR Bintang Mitra Semestaraya Tbk 58 55 -3 -5.17 23 21,600 1,220,600 1 113 BMTR Global Mediacom Tbk. 206 214 8 3.88 2,113 52,892,300 11,430,528,800 1 114 BNBA Bank Bumi Arta Tbk. 304 306 2 0.66 19 232,500 71,026,400 1 115 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 2 3,600 180,000 2 116 BNGA Bank CIMB Niaga Tbk. 780 790 10 1.28 1,437 7,837,100 6,183,447,500 1 117 BNII Bank Maybank Indonesia Tbk. 180 242 62 34.44 3,226 59,217,400 14,016,437,500 1 118 BNLI Bank Permata Tbk. 1,270 1,270 0 0.00 163 6,347,200 8,057,112,500 1 119 BOGA Bintang Oto Global Tbk. 1,355 1,355 0 0.00 4,062 82,430,900 111,656,486,500 2 120 BOLA Bali Bintang Sejahtera Tbk. 163 163 0 0.00 27 11,500 1,868,500 2 121 BOLT Garuda Metalindo Tbk. 865 865 0 0.00 0 0 0 2 122 BOSS Borneo Olah Sarana Sukses Tbk. 82 81 -1 -1.22 202 2,248,500 182,052,200 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. 75 73 -2 -2.67 17 23,600 1,746,800 1 126 BRAM Indo Kordsa Tbk. 5,325 5,325 0 0.00 0 0 0 1 127 BRIS Bank BRIsyariah Tbk. 484 480 -4 -0.83 5,474 51,618,300 24,885,817,200 1 128 BRMS Bumi Resources Minerals Tbk. 50 50 0 0.00 238 1,800,800 90,040,000 2 129 BRNA Berlina Tbk. 930 990 60 6.45 11 26,800 26,527,000 2 130 BRPT Barito Pacific Tbk. 1,175 1,095 -80 -6.81 8,736 84,700,300 93,642,711,000 1 131 BSDE Bumi Serpong Damai Tbk. 715 730 15 2.10 2,355 61,282,300 44,579,549,000 1 132 BSIM Bank Sinarmas Tbk. 510 515 5 0.98 10 100,200 51,603,000 1 133 BSSR Baramulti Suksessarana Tbk. 1,320 1,290 -30 -2.27 18 11,500 15,146,500 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 2 1,100 55,000 2 136 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. 183 183 0 0.00 25 331,300 61,948,400 2 138 BTPN Bank BTPN Tbk. 2,190 2,200 10 0.46 61 182,400 402,655,000 1 139 BTPS Bank BTPN Syariah Tbk. 3,190 3,180 -10 -0.31 1,315 3,212,200 10,228,317,000 1 140 BUDI Budi Starch & Sweetener Tbk. 88 89 1 1.14 39 354,100 31,526,500 1 141 BUKK Bukaka Teknik Utama Tbk. 675 655 -20 -2.96 46 67,900 44,799,000 2 142 BULL Buana Lintas Lautan Tbk. 308 310 2 0.65 3,383 123,832,300 38,269,880,200 1 143 BUMI Bumi Resources Tbk. 50 50 0 0.00 141 2,639,100 131,955,000 2 144 BUVA Bukit Uluwatu Villa Tbk. 54 54 0 0.00 4 800 43,400 2 145 BVIC Bank Victoria International Tbk. 61 64 3 4.92 228 1,161,000 73,840,300 1 146 BWPT Eagle High Plantations Tbk. 115 120 5 4.35 17,869 483,718,600 59,538,080,200 1 147 BYAN Bayan Resources Tbk. 13,600 12,775 -825 -6.07 32 8,800 112,217,500 1 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 0 0.00 48 422,300 21,115,200 2 149 CAMP Campina Ice Cream Industry Tbk. 206 202 -4 -1.94 99 159,700 32,474,800 1 150 CANI Capitol Nusantara Indonesia Tbk. 123 123 0 0.00 2 200 24,600 2 151 CARE Metro Healthcare Indonesia Tbk. 342 340 -2 -0.58 4,588 245,450,400 84,321,048,600 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 12 601,700 30,085,000 1 153 CASA Capital Financial Indonesia Tbk. 294 274 -20 -6.80 32 32,800 9,359,600 2 154 CASH Cashlez Worldwide Indonesia Tbk. 550 550 0 0.00 677 3,759,200 2,064,571,000 3 155 CASS Cardig Aero Services Tbk. 208 204 -4 -1.92 509 3,045,800 618,892,300 2 156 CBMF Cahaya Bintang Medan Tbk. 206 206 0 0.00 140 4,430,200 912,623,200 2 157 CCSI Communication Cable Systems Indonesia Tbk. 244 254 10 4.10 929 5,337,700 1,393,980,200 2 158 CEKA Wilmar Cahaya Indonesia Tbk. 2,010 2,000 -10 -0.50 45 72,400 144,850,000 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. 97 105 8 8.25 1,335 44,147,800 4,534,092,000 2 160 CFIN Clipan Finance Indonesia Tbk. 195 198 3 1.54 102 600,500 118,411,900 1 161 CINT Chitose Internasional Tbk. 270 260 -10 -3.70 23 34,600 8,901,400 2 162 CITA Cita Mineral Investindo Tbk. 1,750 1,800 50 2.86 3 2,000 3,600,000 2 163 CITY Natura City Developments Tbk. 53 53 0 0.00 18 169,600 8,891,800 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 0.00 692 6,294,100 2,889,296,200 1 167 CLPI Colorpak Indonesia Tbk. 710 715 5 0.70 26 36,100 25,708,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,215 1,180 -35 -2.88 73 354,600 440,594,500 1 169 CMPP AirAsia Indonesia Tbk. 184 184 0 0.00 0 0 0 2 170 CNKO Exploitasi Energi Indonesia Tbk. 50 50 0 0.00 1 200 10,000 1 171 CNTB Saham Seri B ( Centex Tbk ) 250 250 0 0.00 0 0 0 2 172 CNTX Century Textile Industry Tbk. 256 256 0 0.00 0 0 0 2 173 COCO Wahana Interfood Nusantara Tbk. 830 780 -50 -6.02 27 7,600 6,070,500 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,000 6,175 175 2.92 5,006 10,290,300 63,006,955,000 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 1 16,600 830,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 1 100 5,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 334 330 -4 -1.20 35 251,200 83,652,200 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 51 51 0 0.00 96 1,118,500 56,597,500 2 180 CSMI Cipta Selera Murni Tbk. 216 214 -2 -0.93 20 57,300 12,123,800 2 181 CSRA Cisadane Sawit Raya Tbk. 304 312 8 2.63 954 5,528,700 1,753,154,400 2 182 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 645 655 10 1.55 3,738 62,572,800 41,600,591,000 1 184 CTTH Citatah Tbk. 50 50 0 0.00 5 11,300 565,000 2 185 DADA Diamond Citra Propertindo Tbk. 84 83 -1 -1.19 5,166 140,497,200 11,947,168,300 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. 88 89 1 1.14 3,913 53,391,100 5,139,672,100 2 189 DEFI Danasupra Erapacific Tbk. 1,795 1,795 0 0.00 26 35,900 64,485,500 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 5 180,100 9,005,000 1 191 DFAM Dafam Property Indonesia Tbk. 350 346 -4 -1.14 11 4,300 1,448,000 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 1 100 5,000 1 193 DIGI Arkadia Digital Media Tbk. 1,690 1,690 0 0.00 0 0 0 2 194 DILD Intiland Development Tbk. 179 180 1 0.56 156 1,851,800 332,333,600 1 195 DIVA Distribusi Voucher Nusantara Tbk. 1,930 1,960 30 1.55 259 439,700 846,678,500 2 196 DKFT Central Omega Resources Tbk. 129 130 1 0.78 1,603 16,207,300 2,124,616,600 2 197 DLTA Delta Djakarta Tbk. 4,810 4,850 40 0.83 10 14,200 68,510,000 1 198 DMAS Puradelta Lestari Tbk. 224 228 4 1.79 2,406 52,981,100 12,039,784,600 1 199 DMMX Digital Mediatama Maxima Tbk. 238 234 -4 -1.68 758 10,027,600 2,315,817,600 2 200 DMND Diamond Food Indonesia Tbk. 955 945 -10 -1.05 46 25,300 23,615,000 1 201 DNAR Bank Oke Indonesia Tbk. 294 274 -20 -6.80 9 7,100 2,111,000 1 202 DNET Indoritel Makmur Internasional Tbk. 3,360 3,380 20 0.60 5 2,900 9,775,000 2 203 DOID Delta Dunia Makmur Tbk. 274 260 -14 -5.11 3,163 78,191,100 20,692,814,000 1 204 DPNS Duta Pertiwi Nusantara Tbk. 262 262 0 0.00 3 1,300 338,200 1 205 DPUM Dua Putra Utama Makmur Tbk. 67 63 -4 -5.97 35 154,800 9,798,600 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 68 68 0 0.00 27 66,000 4,433,300 1 207 DSNG Dharma Satya Nusantara Tbk. 354 354 0 0.00 255 2,745,400 983,413,600 1 208 DSSA Dian Swastatika Sentosa Tbk 20,875 20,875 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. 400 390 -10 -2.50 1,037 6,128,100 2,386,513,800 1 210 DUTI Duta Pertiwi Tbk 4,350 4,050 -300 -6.90 78 33,800 139,168,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,250 2,220 -30 -1.33 43 14,800 32,981,000 1 212 DWGL Dwi Guna Laksana Tbk. 236 220 -16 -6.78 39 56,100 12,390,400 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 11 279,400 13,970,000 1 214 EAST Eastparc Hotel Tbk. 58 57 -1 -1.72 60 1,005,100 57,377,900 2 215 ECII Electronic City Indonesia Tbk. 700 700 0 0.00 5 20,300 14,210,000 2 216 EKAD Ekadharma International Tbk. 1,240 1,260 20 1.61 466 707,000 889,819,000 1 217 ELSA Elnusa Tbk. 234 230 -4 -1.71 1,498 22,200,100 5,158,110,400 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 5 12,500 625,000 1 219 EMDE Megapolitan Developments Tbk. 202 202 0 0.00 3 20,100 4,060,000 2 220 EMTK Elang Mahkota Teknologi Tbk. 4,690 4,690 0 0.00 0 0 0 1 221 ENRG Energi Mega Persada Tbk. 51 52 1 1.96 832 5,810,400 297,570,200 2 222 ENVY Envy Technologies Indonesia Tbk. 113 113 0 0.00 5,609 161,880,500 18,521,509,000 2 223 EPAC Megalestari Epack Sentosaraya Tbk. 264 250 -14 -5.30 1,441 11,393,200 2,974,824,600 2 224 EPMT Enseval Putera Megatrading Tbk. 1,880 1,880 0 0.00 17 13,300 24,946,000 2 225 ERAA Erajaya Swasembada Tbk. 1,460 1,495 35 2.40 2,193 10,345,800 15,360,417,000 1 226 ERTX Eratex Djaja Tbk. 120 120 0 0.00 10 4,800 573,000 2 227 ESIP Sinergi Inti Plastindo Tbk. 199 202 3 1.51 1,295 13,205,300 2,751,841,400 2 228 ESSA Surya Esa Perkasa Tbk. 164 163 -1 -0.61 110 744,200 121,562,300 1 229 ESTA Esta Multi Usaha Tbk. 97 98 1 1.03 18 95,400 9,411,500 2 230 ESTI Ever Shine Tex Tbk. 50 50 0 0.00 16 38,800 1,940,300 1 231 ETWA Eterindo Wahanatama Tbk 70 68 -2 -2.86 11 1,900 132,300 1 232 EXCL XL Axiata Tbk. 2,760 2,800 40 1.45 1,718 5,974,800 16,712,659,000 1 233 FAST Fast Food Indonesia Tbk. 920 915 -5 -0.54 29 20,100 18,417,000 2 234 FASW Fajar Surya Wisesa Tbk. 7,300 7,300 0 0.00 2 200 1,460,000 1 235 FILM MD Pictures Tbk. 176 170 -6 -3.41 191 1,441,500 250,430,900 1 236 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 237 FIRE Alfa Energi Investama Tbk. 163 152 -11 -6.75 854 9,068,400 1,416,545,000 2 238 FISH FKS Multi Agro Tbk. 2,980 2,980 0 0.00 8 3,900 11,684,000 2 239 FITT Hotel Fitra International Tbk. 67 64 -3 -4.48 10 13,500 870,900 2 240 FMII Fortune Mate Indonesia Tbk 745 745 0 0.00 0 0 0 2 241 FOOD Sentra Food Indonesia Tbk. 124 123 -1 -0.81 223 5,866,600 713,774,800 2 242 FORU Fortune Indonesia Tbk 89 90 1 1.12 20 47,100 3,911,600 2 243 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 1 100 5,000 1 244 FPNI Lotte Chemical Titan Tbk. 92 92 0 0.00 23 451,200 41,145,900 2 245 FREN Smartfren Telecom Tbk. 139 142 3 2.16 57,377 2,415,778,700 365,568,976,100 1 246 FUJI Fuji Finance Indonesia Tbk. 107 106 -1 -0.93 12 15,001,400 1,545,146,700 2 247 GAMA Aksara Global Development Tbk. 50 50 0 0.00 1 100 5,000 1 248 GDST Gunawan Dianjaya Steel Tbk. 59 59 0 0.00 31 285,400 16,838,500 2 249 GDYR Goodyear Indonesia Tbk. 1,595 1,485 -110 -6.90 13 4,800 7,311,000 1 250 GEMA Gema Grahasarana Tbk. 366 366 0 0.00 6 13,000 4,754,000 2 251 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 252 GGRM Gudang Garam Tbk. 47,700 48,500 800 1.68 2,384 909,300 43,817,897,500 1 253 GGRP Gunung Raja Paksi Tbk. 272 274 2 0.74 3 3,400 925,600 2 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,655 1,660 5 0.30 36 36,300 56,993,000 1 255 GIAA Garuda Indonesia (Persero) Tbk. 256 254 -2 -0.78 1,555 29,708,300 7,599,211,800 1 256 GJTL Gajah Tunggal Tbk. 515 505 -10 -1.94 1,781 16,952,700 8,587,819,300 1 257 GLOB Global Teleshop Tbk. 144 145 1 0.69 12 74,700 10,852,900 2 258 GLVA Galva Technologies Tbk. 322 316 -6 -1.86 20 1,011,700 319,659,000 2 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 86 86 0 0.00 185 3,332,700 284,215,100 1 260 GMTD Gowa Makassar Tourism Development Tbk. 17,975 17,975 0 0.00 0 0 0 2 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. 186 184 -2 -1.08 21 15,400 2,879,500 2 262 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 263 GOOD Garudafood Putra Putri Jaya Tbk. 1,295 1,290 -5 -0.39 54 98,400 127,314,000 1 264 GPRA Perdana Gapuraprima Tbk. 50 50 0 0.00 33 1,429,700 72,855,300 1 265 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 266 GSMF Equity Development Investment Tbk. 106 100 -6 -5.66 4 6,400 634,000 2 267 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 268 GWSA Greenwood Sejahtera Tbk. 101 97 -4 -3.96 16 72,300 6,887,100 1 269 GZCO Gozco Plantations Tbk. 50 50 0 0.00 31 46,200 2,310,000 1 270 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 0 0 0 2 271 HDFA Radana Bhaskara Finance Tbk. 152 142 -10 -6.58 9 3,500 511,700 1 272 HDIT Hensel Davest Indonesia Tbk. 484 492 8 1.65 12 7,700 3,535,000 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 0.00 115 305,900 928,700,000 1 275 HELI Jaya Trishindo Tbk. 199 208 9 4.52 2 200 40,700 2 276 HERO Hero Supermarket Tbk. 835 885 50 5.99 54 51,000 44,253,000 1 277 HEXA Hexindo Adiperkasa Tbk. 3,500 3,470 -30 -0.86 88 109,200 380,953,000 1 278 HITS Humpuss Intermoda Transportasi Tbk. 505 505 0 0.00 1 1,000 505,000 1 279 HKMU HK Metals Utama Tbk. 83 82 -1 -1.20 2,853 84,633,100 7,117,192,500 1 280 HMSP H.M. Sampoerna Tbk. 1,685 1,700 15 0.89 6,489 34,851,800 59,026,813,000 1 281 HOKI Buyung Poetra Sembada Tbk. 645 645 0 0.00 621 8,090,300 5,237,450,500 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 63 470,200 24,000,700 1 284 HRME Menteng Heritage Realty Tbk. 57 54 -3 -5.26 693 14,792,200 800,721,100 2 285 HRTA Hartadinata Abadi Tbk. 240 244 4 1.67 402 1,934,500 486,629,600 1 286 HRUM Harum Energy Tbk. 1,200 1,190 -10 -0.83 176 627,900 750,883,500 1 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 2 10,200 510,000 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. 9,175 9,000 -175 -1.91 7,348 12,846,800 116,836,805,000 1 291 ICON Island Concepts Indonesia Tbk. 58 58 0 0.00 38 66,200 3,853,800 2 292 IDPR Indonesia Pondasi Raya Tbk. 197 190 -7 -3.55 29 266,600 50,331,600 1 293 IFII Indonesia Fibreboard Industry Tbk. 135 136 1 0.74 77 305,300 41,651,000 1 294 IFSH Ifishdeco Tbk. 446 446 0 0.00 1 100 44,600 2 295 IGAR Champion Pacific Indonesia Tbk. 270 274 4 1.48 44 840,000 229,299,800 1 296 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 297 IKAI Intikeramik Alamasri Industri Tbk. 50 50 0 0.00 3 25,200 1,260,000 1 298 IKAN Era Mandiri Cemerlang Tbk. 695 675 -20 -2.88 2,241 10,754,000 7,428,871,500 2 299 IKBI Sumi Indo Kabel Tbk. 228 218 -10 -4.39 12 82,600 18,102,000 2 300 IMAS Indomobil Sukses Internasional Tbk. 675 650 -25 -3.70 762 6,203,200 4,049,602,000 1 301 IMJS Indomobil Multi Jasa Tbk. 260 252 -8 -3.08 408 11,246,700 2,810,466,200 1 302 IMPC Impack Pratama Industri Tbk. 1,270 1,270 0 0.00 69 619,300 784,522,000 2 303 INAF Indofarma Tbk. 2,610 2,430 -180 -6.90 2,957 7,822,000 19,693,321,000 1 304 INAI Indal Aluminium Industry Tbk. 342 350 8 2.34 4 1,400 483,600 2 305 INCF Indo Komoditi Korpora Tbk. 50 50 0 0.00 303 6,403,300 329,948,300 2 306 INCI Intanwijaya Internasional Tbk 680 705 25 3.68 516 981,000 682,417,000 1 307 INCO Vale Indonesia Tbk. 3,280 3,470 190 5.79 5,066 29,558,200 100,397,915,000 1 308 INDF Indofood Sukses Makmur Tbk. 6,475 6,475 0 0.00 3,279 6,303,500 40,791,250,000 1 309 INDO Royalindo Investa Wijaya Tbk. 145 145 0 0.00 95 208,700 30,053,000 2 310 INDR Indo-Rama Synthetics Tbk. 2,370 2,390 20 0.84 13 9,200 21,809,000 1 311 INDS Indospring Tbk. 2,180 2,170 -10 -0.46 35 22,000 47,965,000 1 312 INDX Tanah Laut Tbk 51 58 7 13.73 42 167,300 10,029,200 2 313 INDY Indika Energy Tbk. 1,015 1,010 -5 -0.49 1,896 13,826,700 14,087,281,000 1 314 INKP Indah Kiat Pulp & Paper Tbk. 7,675 7,650 -25 -0.33 3,388 5,948,500 45,448,130,000 1 315 INOV Inocycle Technology Group Tbk. 234 228 -6 -2.56 44 85,900 19,864,200 2 316 INPC Bank Artha Graha Internasional Tbk. 51 51 0 0.00 12 24,200 1,217,100 1 317 INPP Indonesian Paradise Property Tbk. 700 700 0 0.00 6 11,700 8,007,500 2 318 INPS Indah Prakasa Sentosa Tbk. 1,655 1,655 0 0.00 8 2,700 4,333,500 2 319 INRU Toba Pulp Lestari Tbk. 825 770 -55 -6.67 11 2,100 1,623,000 2 320 INTA Intraco Penta Tbk. 290 276 -14 -4.83 14 56,500 15,363,600 2 321 INTD Inter Delta Tbk 148 138 -10 -6.76 3 300 43,100 2 322 INTP Indocement Tunggal Prakarsa Tbk. 12,225 12,300 75 0.61 1,593 1,946,500 23,942,820,000 1 323 IPCC Indonesia Kendaraan Terminal Tbk. 428 424 -4 -0.93 621 3,365,000 1,434,453,800 1 324 IPCM Jasa Armada Indonesia Tbk. 214 212 -2 -0.93 42 252,400 53,667,200 2 325 IPOL Indopoly Swakarsa Industry Tbk. 74 73 -1 -1.35 17 223,700 16,332,400 1 326 IPTV MNC Vision Networks Tbk. 344 344 0 0.00 14,700 36,531,700 12,692,906,400 1 327 IRRA Itama Ranoraya Tbk. 620 620 0 0.00 681 5,974,200 3,670,488,000 2 328 ISAT Indosat Tbk. 2,510 2,560 50 1.99 1,110 2,569,600 6,596,126,000 1 329 ISSP Steel Pipe Industry of Indonesia Tbk. 131 129 -2 -1.53 280 2,644,800 345,457,400 1 330 ITIC Indonesian Tobacco Tbk. 655 815 160 24.43 2,710 5,999,500 4,567,849,000 2 331 ITMA Sumber Energi Andalan Tbk. 410 410 0 0.00 0 0 0 2 332 ITMG Indo Tambangraya Megah Tbk. 7,675 8,000 325 4.23 3,214 6,373,500 50,590,715,000 1 333 JAST Jasnita Telekomindo Tbk. 85 81 -4 -4.71 908 9,823,600 799,486,700 2 334 JAWA Jaya Agra Wattie Tbk. 67 66 -1 -1.49 22 133,600 8,797,600 1 335 JAYA Armada Berjaya Trans Tbk. 74 86 12 16.22 324 3,177,900 245,982,400 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. 498 478 -20 -4.02 6 3,100 1,521,000 2 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 0 0.00 11 56,100 19,071,200 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. 204 224 20 9.80 14 24,900 4,838,800 2 342 JPFA Japfa Comfeed Indonesia Tbk. 1,130 1,130 0 0.00 3,046 13,910,100 15,662,998,000 1 343 JRPT Jaya Real Property Tbk. 412 412 0 0.00 161 1,557,700 641,293,600 1 344 JSKY Sky Energy Indonesia Tbk. 81 79 -2 -2.47 526 10,069,000 808,697,600 1 345 JSMR Jasa Marga (Persero) Tbk. 4,040 4,070 30 0.74 2,400 5,359,300 21,687,632,000 1 346 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 0 0.00 0 0 0 2 347 JTPE Jasuindo Tiga Perkasa Tbk. 770 770 0 0.00 18 235,100 181,012,000 2 348 KAEF Kimia Farma Tbk. 2,740 2,550 -190 -6.93 4,014 15,610,000 40,503,141,000 1 349 KARW ICTSI Jasa Prima Tbk. 50 51 1 2.00 32 36,000 1,801,500 2 350 KAYU Darmi Bersaudara Tbk. 53 53 0 0.00 156 2,020,000 106,105,700 2 351 KBAG Karya Bersama Anugerah Tbk. 380 378 -2 -0.53 3,648 15,647,400 5,967,210,400 2 352 KBLI KMI Wire & Cable Tbk. 412 400 -12 -2.91 501 2,413,300 981,525,600 1 353 KBLM Kabelindo Murni Tbk. 220 224 4 1.82 48 159,400 35,020,600 2 354 KBLV First Media Tbk. 350 350 0 0.00 1 100 35,000 2 355 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 356 KDSI Kedawung Setia Industrial Tbk. 775 770 -5 -0.65 5 10,700 8,258,500 2 357 KEEN Kencana Energi Lestari Tbk. 348 348 0 0.00 102 1,994,900 691,671,600 1 358 KEJU Mulia Boga Raya Tbk. 1,020 1,020 0 0.00 97 296,800 303,834,000 2 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 0 0 0 2 360 KICI Kedaung Indah Can Tbk 250 250 0 0.00 2 5,100 1,275,000 1 361 KIJA Kawasan Industri Jababeka Tbk. 141 141 0 0.00 94 994,200 139,782,200 1 362 KINO Kino Indonesia Tbk. 3,350 3,310 -40 -1.19 144 645,200 2,151,140,000 1 363 KIOS Kioson Komersial Indonesia Tbk. 193 183 -10 -5.18 8 2,700 494,000 2 364 KJEN Krida Jaringan Nusantara Tbk. 1,100 1,100 0 0.00 0 0 0 2 365 KKGI Resource Alam Indonesia Tbk. 208 222 14 6.73 1 100 22,200 1 366 KLBF Kalbe Farma Tbk. 1,570 1,550 -20 -1.27 11,873 108,755,400 169,406,812,500 1 367 KMTR Kirana Megatara Tbk. 316 314 -2 -0.63 3 2,100 661,400 2 368 KOBX Kobexindo Tractors Tbk. 92 91 -1 -1.09 131 911,100 84,291,600 1 369 KOIN Kokoh Inti Arebama Tbk 98 98 0 0.00 0 0 0 2 370 KONI Perdana Bangun Pusaka Tbk 494 490 -4 -0.81 1 100 49,000 2 371 KOPI Mitra Energi Persada Tbk. 500 500 0 0.00 3 7,300 3,650,000 2 372 KOTA DMS Propertindo Tbk. 640 640 0 0.00 560 14,050,600 9,013,401,500 1 373 KPAL Steadfast Marine Tbk. 64 64 0 0.00 108 1,010,600 64,819,100 1 374 KPAS Cottonindo Ariesta Tbk. 53 51 -2 -3.77 84 1,020,300 52,452,800 2 375 KPIG MNC Land Tbk. 109 108 -1 -0.92 141 1,890,500 203,490,000 2 376 KRAH Grand Kartech Tbk. 474 474 0 0.00 0 0 0 2 377 KRAS Krakatau Steel (Persero) Tbk. 364 358 -6 -1.65 3,759 41,104,900 14,696,312,000 1 378 KREN Kresna Graha Investama Tbk. 116 115 -1 -0.86 1,722 29,459,500 3,324,331,600 1 379 LAND Trimitra Propertindo Tbk. 200 200 0 0.00 12 93,700 19,725,400 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. 372 372 0 0.00 2 11,000 4,072,000 2 383 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 16 25,000 1,250,000 1 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 6,200 5,775 -425 -6.85 15 3,500 20,225,000 1 385 LINK Link Net Tbk. 2,000 1,975 -25 -1.25 1,428 2,998,400 5,952,864,000 1 386 LION Lion Metal Works Tbk. 396 380 -16 -4.04 7 9,200 3,466,000 1 387 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 4 15,200 760,000 2 388 LMPI Langgeng Makmur Industri Tbk. 83 83 0 0.00 3 400 33,100 2 389 LMSH Lionmesh Prima Tbk. 266 266 0 0.00 0 0 0 2 390 LPCK Lippo Cikarang Tbk 815 815 0 0.00 105 248,100 202,334,000 1 391 LPGI Lippo General Insurance Tbk. 3,710 3,710 0 0.00 10 68,000 252,067,000 1 392 LPIN Multi Prima Sejahtera Tbk 230 232 2 0.87 19 16,700 3,825,000 2 393 LPKR Lippo Karawaci Tbk. 144 141 -3 -2.08 565 11,408,200 1,621,643,500 1 394 LPLI Star Pacific Tbk 76 76 0 0.00 0 0 0 2 395 LPPF Matahari Department Store Tbk. 1,400 1,325 -75 -5.36 4,476 25,816,700 34,896,636,500 1 396 LPPS Lippo Securities Tbk. 73 77 4 5.48 44 514,500 44,171,200 2 397 LRNA Eka Sari Lorena Transport Tbk. 138 145 7 5.07 2 200 29,300 2 398 LSIP PP London Sumatra Indonesia Tbk. 995 1,005 10 1.01 2,618 25,935,300 26,249,352,000 1 399 LTLS Lautan Luas Tbk. 440 440 0 0.00 36 35,400 15,557,000 1 400 LUCK Sentral Mitra Informatika Tbk. 322 320 -2 -0.62 2,186 6,326,800 1,980,820,600 2 401 MABA Marga Abhinaya Abadi Tbk. 50 50 0 0.00 0 0 0 2 402 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 0 0.00 2 200 10,000 2 403 MAIN Malindo Feedmill Tbk. 655 660 5 0.76 1,533 11,563,300 7,668,974,000 1 404 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 3 1,600 80,000 1 405 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 406 MAPA Map Aktif Adiperkasa Tbk. 2,200 2,230 30 1.36 136 228,300 505,377,000 2 407 MAPB MAP Boga Adiperkasa Tbk. 1,315 1,310 -5 -0.38 2 200 262,000 2 408 MAPI Mitra Adiperkasa Tbk. 690 690 0 0.00 1,315 13,705,800 9,559,476,500 1 409 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 49 1,127,200 56,360,000 2 410 MARK Mark Dynamics Indonesia Tbk. 890 905 15 1.69 1,996 14,318,900 12,832,530,500 1 411 MASA Multistrada Arah Sarana Tbk. 545 545 0 0.00 4 2,500 1,362,500 1 412 MAYA Bank Mayapada Internasional Tbk. 6,500 6,500 0 0.00 0 0 0 1 413 MBAP Mitrabara Adiperdana Tbk. 1,700 1,830 130 7.65 294 470,700 840,251,000 2 414 MBSS Mitrabahtera Segara Sejati Tbk. 410 400 -10 -2.44 339 1,239,900 500,031,000 1 415 MBTO Martina Berto Tbk. 75 75 0 0.00 11 120,600 9,014,300 1 416 MCAS M Cash Integrasi Tbk. 2,090 2,070 -20 -0.96 710 2,161,200 4,425,719,000 2 417 MCOR Bank China Construction Bank Indonesia Tbk. 135 137 2 1.48 359 6,911,100 955,550,200 1 418 MDIA Intermedia Capital Tbk. 50 50 0 0.00 1,007 206,700 10,335,000 1 419 MDKA Merdeka Copper Gold Tbk. 1,715 1,860 145 8.45 31,752 316,915,800 591,636,501,500 2 420 MDKI Emdeki Utama Tbk. 156 147 -9 -5.77 21 37,000 5,576,300 2 421 MDLN Modernland Realty Tbk. 56 55 -1 -1.79 488 22,909,800 1,274,712,000 1 422 MDRN Modern Internasional Tbk. 50 50 0 0.00 1 100 5,000 1 423 MEDC Medco Energi Internasional Tbk. 466 462 -4 -0.86 4,309 73,810,200 34,214,196,400 1 424 MEGA Bank Mega Tbk. 6,300 6,300 0 0.00 3 15,000 94,500,000 1 425 MERK Merck Tbk. 3,770 3,740 -30 -0.80 118 70,200 262,953,000 2 426 META Nusantara Infrastructure Tbk. 108 109 1 0.93 26 81,900 9,006,500 1 427 MFIN Mandala Multifinance Tbk. 940 950 10 1.06 11 5,700 5,351,000 2 428 MFMI Multifiling Mitra Indonesia Tbk. 530 530 0 0.00 11 2,200 1,167,000 2 429 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 430 MGRO Mahkota Group Tbk. 680 690 10 1.47 276 3,345,400 2,293,340,000 1 431 MICE Multi Indocitra Tbk. 306 302 -4 -1.31 10 8,800 2,657,400 2 432 MIDI Midi Utama Indonesia Tbk. 1,440 1,440 0 0.00 2 500 720,000 2 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,340 2,400 60 2.56 5,565 36,193,400 86,919,881,000 1 434 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 2 2,400 120,000 2 435 MIRA Mitra International Resources Tbk. 50 50 0 0.00 2 200 10,000 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 10,600 530,000 2 438 MKPI Metropolitan Kentjana Tbk. 14,700 14,700 0 0.00 0 0 0 2 439 MLBI Multi Bintang Indonesia Tbk. 9,800 9,800 0 0.00 45 129,900 1,272,915,000 1 440 MLIA Mulia Industrindo Tbk 560 555 -5 -0.89 285 5,852,400 3,301,812,000 2 441 MLPL Multipolar Tbk. 52 52 0 0.00 45 2,179,200 113,280,000 1 442 MLPT Multipolar Technology Tbk. 580 575 -5 -0.86 106 175,400 100,595,000 1 443 MMLP Mega Manunggal Property Tbk. 193 187 -6 -3.11 166 2,582,100 488,899,800 2 444 MNCN Media Nusantara Citra Tbk. 885 875 -10 -1.13 5,261 64,049,000 56,604,356,000 1 445 MOLI Madusari Murni Indah Tbk. 885 875 -10 -1.13 19 24,700 21,043,500 2 446 MPMX Mitra Pinasthika Mustika Tbk. 492 492 0 0.00 201 471,500 231,460,400 1 447 MPOW Megapower Makmur Tbk. 54 53 -1 -1.85 20 42,200 2,246,600 2 448 MPPA Matahari Putra Prima Tbk. 114 115 1 0.88 141 1,014,300 116,082,900 1 449 MPRO Maha Properti Indonesia Tbk. 730 800 70 9.59 28 16,100 13,587,500 2 450 MRAT Mustika Ratu Tbk. 157 155 -2 -1.27 49 138,700 21,455,600 1 451 MREI Maskapai Reasuransi Indonesia Tbk. 4,600 4,550 -50 -1.09 2 600 2,725,000 2 452 MSIN MNC Studios International Tbk. 266 268 2 0.75 473 1,579,100 417,500,600 1 453 MSKY MNC Sky Vision Tbk. 1,150 1,100 -50 -4.35 4 9,900 10,919,500 1 454 MTDL Metrodata Electronics Tbk. 1,440 1,450 10 0.69 243 1,161,300 1,695,357,500 1 455 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 1 100 5,000 2 456 MTLA Metropolitan Land Tbk. 386 390 4 1.04 1 200 78,000 1 457 MTPS Meta Epsi Tbk. 132 140 8 6.06 3 700 98,000 2 458 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 459 MTSM Metro Realty Tbk. 206 202 -4 -1.94 1 100 20,200 2 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 51 1 2.00 44 282,600 15,014,900 2 461 MYOH Samindo Resources Tbk. 1,100 1,100 0 0.00 27 149,600 164,418,000 1 462 MYOR Mayora Indah Tbk. 2,270 2,270 0 0.00 984 1,908,500 4,320,266,000 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 24 118,000 6,040,800 1 466 NASA Ayana Land International Tbk. 100 94 -6 -6.00 51 56,600 5,378,500 2 467 NATO Nusantara Properti Internasional Tbk. 286 280 -6 -2.10 138 895,000 252,591,000 2 468 NELY Pelayaran Nelly Dwi Putri Tbk. 120 125 5 4.17 2 200 25,000 2 469 NFCX NFC Indonesia Tbk. 1,915 1,915 0 0.00 148 399,600 733,032,000 2 470 NICK Charnic Capital Tbk. 324 302 -22 -6.79 9 3,501,000 1,057,302,000 2 471 NIKL Pelat Timah Nusantara Tbk. 865 805 -60 -6.94 2,433 10,813,000 8,833,117,500 1 472 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 473 NIRO City Retail Developments Tbk. 144 146 2 1.39 1 100 14,600 2 474 NISP Bank OCBC NISP Tbk. 715 720 5 0.70 29 95,500 68,307,000 1 475 NOBU Bank Nationalnobu Tbk. 745 745 0 0.00 0 0 0 1 476 NRCA Nusa Raya Cipta Tbk. 316 308 -8 -2.53 147 630,800 195,553,600 1 477 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 2 2,400 120,000 2 478 NZIA Nusantara Almazia Tbk. 196 183 -13 -6.63 25 32,400 6,059,000 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. 85 87 2 2.35 646 8,891,600 792,309,700 2 482 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 483 OPMS Optima Prima Metal Sinergi Tbk. 135 134 -1 -0.74 107 693,400 93,338,600 2 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 0 0 0 1 485 PALM Provident Agro Tbk. 199 238 39 19.60 519 3,221,700 757,099,600 2 486 PAMG Bima Sakti Pertiwi Tbk. 80 80 0 0.00 143 1,228,000 97,596,200 1 487 PANI Pratama Abadi Nusa Industri Tbk. 58 58 0 0.00 2 13,000 754,000 2 488 PANR Panorama Sentrawisata Tbk. 86 87 1 1.16 122 1,346,500 116,376,500 1 489 PANS Panin Sekuritas Tbk. 845 835 -10 -1.18 138 235,500 197,119,500 1 490 PBID Panca Budi Idaman Tbk. 860 865 5 0.58 46 115,400 99,304,000 1 491 PBRX Pan Brothers Tbk. 246 242 -4 -1.63 39 109,200 26,489,800 1 492 PBSA Paramita Bangun Sarana Tbk. 690 695 5 0.72 3 20,300 14,208,500 1 493 PCAR Prima Cakrawala Abadi Tbk. 282 352 70 24.82 62 157,300 54,488,200 2 494 PDES Destinasi Tirta Nusantara Tbk 470 470 0 0.00 0 0 0 2 495 PEGE Panca Global Kapital Tbk. 119 115 -4 -3.36 9 13,700 1,548,400 2 496 PEHA Phapros Tbk. 1,775 1,655 -120 -6.76 162 294,400 506,610,000 1 497 PGAS Perusahaan Gas Negara Tbk. 1,220 1,230 10 0.82 8,299 67,576,100 83,418,259,000 1 498 PGJO Tourindo Guide Indonesia Tbk. 74 76 2 2.70 7 12,000 911,400 3 499 PGLI Pembangunan Graha Lestari Indah Tbk. 230 228 -2 -0.87 4 35,900 8,134,400 2 500 PGUN Pradiksi Gunatama Tbk. 368 420 52 14.13 991 4,989,000 2,055,290,200 1 501 PICO Pelangi Indah Canindo Tbk 195 193 -2 -1.03 40 173,200 33,102,900 2 502 PJAA Pembangunan Jaya Ancol Tbk. 540 540 0 0.00 74 92,600 50,690,000 1 503 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 37 414,200 20,711,200 2 504 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 505 PLIN Plaza Indonesia Realty Tbk. 2,390 2,300 -90 -3.77 21 98,100 231,182,000 1 506 PMJS Putra Mandiri Jembar Tbk. 125 128 3 2.40 6 46,800 5,894,000 2 507 PNBN Bank Pan Indonesia Tbk 815 810 -5 -0.61 591 4,469,400 3,622,052,500 1 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 5,510 36,165,400 1,847,513,500 1 509 PNIN Paninvest Tbk. 725 730 5 0.69 12 11,500 8,388,500 1 510 PNLF Panin Financial Tbk. 183 183 0 0.00 617 9,767,100 1,789,114,100 1 511 PNSE Pudjiadi & Sons Tbk. 915 915 0 0.00 0 0 0 2 512 POLA Pool Advista Finance Tbk. 52 51 -1 -1.92 34 135,300 7,096,000 2 513 POLI Pollux Investasi Internasional Tbk. 1,140 1,155 15 1.32 79 27,500 30,414,000 2 514 POLL Pollux Properti Indonesia Tbk. 4,390 4,390 0 0.00 76 30,600 132,561,000 1 515 POLU Golden Flower Tbk. 840 1,020 180 21.43 10 4,000 3,393,000 2 516 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 10 235,800 11,790,000 2 517 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 518 PORT Nusantara Pelabuhan Handal Tbk. 470 452 -18 -3.83 3 2,200 994,000 2 519 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 2 10,100 505,000 2 520 POWR Cikarang Listrindo Tbk. 600 610 10 1.67 1,535 22,468,900 13,631,654,500 2 521 PPGL Prima Globalindo Logistik Tbk. 172 181 9 5.23 2,701 55,696,700 9,858,445,100 3 522 PPRE PP Presisi Tbk. 190 183 -7 -3.68 1,785 11,943,800 2,229,553,000 1 523 PPRO PP Properti Tbk. 50 50 0 0.00 560 15,597,300 779,865,000 1 524 PRAS Prima Alloy Steel Universal Tbk. 116 108 -8 -6.90 12 33,000 3,739,400 1 525 PRDA Prodia Widyahusada Tbk. 3,100 3,110 10 0.32 28 38,000 118,055,000 1 526 PRIM Royal Prima Tbk. 298 298 0 0.00 0 0 0 2 527 PSAB J Resources Asia Pasifik Tbk. 226 270 44 19.47 25,429 677,251,100 178,032,909,800 2 528 PSDN Prasidha Aneka Niaga Tbk 100 100 0 0.00 0 0 0 2 529 PSGO Palma Serasih Tbk. 105 103 -2 -1.90 37 129,900 13,230,100 2 530 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 1 100 5,000 2 531 PSSI Pelita Samudera Shipping Tbk. 165 166 1 0.61 20 21,900 3,631,900 1 532 PTBA Bukit Asam Tbk. 2,070 2,080 10 0.48 4,463 23,222,200 48,446,734,000 1 533 PTIS Indo Straits Tbk. 164 164 0 0.00 0 0 0 1 534 PTPP PP (Persero) Tbk. 1,045 1,000 -45 -4.31 5,571 58,708,100 59,709,122,500 1 535 PTPW Pratama Widya Tbk. 1,495 1,560 65 4.35 2,365 11,091,100 17,031,933,500 2 536 PTRO Petrosea Tbk. 1,895 1,905 10 0.53 575 1,237,800 2,331,056,500 1 537 PTSN Sat Nusapersada Tbk 202 200 -2 -0.99 288 2,006,000 400,866,200 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 2 2,000 452,000 1 540 PURA Putra Rajawali Kencana Tbk. 127 124 -3 -2.36 28,169 128,329,200 16,005,729,700 2 541 PURE Trinitan Metals and Minerals Tbk. 120 121 1 0.83 333 3,547,200 430,389,400 1 542 PWON Pakuwon Jati Tbk. 424 428 4 0.94 3,174 79,355,600 34,036,447,600 1 543 PYFA Pyridam Farma Tbk 1,180 1,100 -80 -6.78 259 725,400 805,406,500 2 544 PZZA Sarimelati Kencana Tbk. 655 645 -10 -1.53 235 607,100 390,995,500 1 545 RAJA Rukun Raharja Tbk. 119 117 -2 -1.68 624 7,874,600 929,240,900 1 546 RALS Ramayana Lestari Sentosa Tbk. 565 565 0 0.00 1,077 12,174,900 6,875,904,000 1 547 RANC Supra Boga Lestari Tbk. 428 438 10 2.34 196 1,441,400 640,061,200 1 548 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 1 100 5,000 1 549 RDTX Roda Vivatex Tbk 5,050 5,050 0 0.00 0 0 0 1 550 REAL Repower Asia Indonesia Tbk. 51 50 -1 -1.96 498 10,922,500 546,177,700 2 551 RELI Reliance Sekuritas Indonesia Tbk. 280 300 20 7.14 2 4,000 1,201,000 1 552 RICY Ricky Putra Globalindo Tbk 94 94 0 0.00 10 30,400 2,774,000 1 553 RIGS Rig Tenders Indonesia Tbk. 224 222 -2 -0.89 7 15,300 3,423,400 2 554 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 555 RISE Jaya Sukses Makmur Sentosa Tbk. 404 394 -10 -2.48 147 430,200 171,995,000 2 556 RMBA Bentoel Internasional Investama Tbk. 234 234 0 0.00 5 1,900 421,600 1 557 RODA Pikko Land Development Tbk. 50 50 0 0.00 5 700,000 35,000,000 2 558 RONY Aesler Grup Internasional Tbk. 149 149 0 0.00 1 100 14,900 2 559 ROTI Nippon Indosari Corpindo Tbk. 1,230 1,230 0 0.00 92 64,200 78,627,000 1 560 RUIS Radiant Utama Interinsco Tbk. 167 164 -3 -1.80 2 3,900 639,600 2 561 SAFE Steady Safe Tbk 196 192 -4 -2.04 35 289,500 55,879,300 2 562 SAME Sarana Meditama Metropolitan Tbk. 66 89 23 34.85 9,577 279,278,600 22,148,234,400 2 563 SAMF Saraswanti Anugerah Makmur Tbk. 380 374 -6 -1.58 10 3,800 1,432,400 1 564 SAPX Satria Antaran Prima Tbk. 2,250 2,250 0 0.00 0 0 0 2 565 SATU Kota Satu Properti Tbk. 50 50 0 0.00 0 0 0 2 566 SBAT Sejahtera Bintang Abadi Textile Tbk. 141 145 4 2.84 7,293 8,966,600 1,289,749,100 2 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,725 9,800 75 0.77 6 1,000 9,665,000 1 568 SCMA Surya Citra Media Tbk. 1,275 1,305 30 2.35 3,464 41,665,500 54,393,432,500 1 569 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 570 SDMU Sidomulyo Selaras Tbk. 50 50 0 0.00 2 200 10,000 2 571 SDPC Millennium Pharmacon International Tbk. 145 135 -10 -6.90 90 966,100 131,371,000 1 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 770 800 30 3.90 8 21,100 16,522,000 1 573 SFAN Surya Fajar Capital Tbk. 980 980 0 0.00 1 100 98,000 2 574 SGRO Sampoerna Agro Tbk. 1,900 1,800 -100 -5.26 123 353,600 654,843,500 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. 585 590 5 0.85 119 447,100 262,945,500 2 577 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,235 1,255 20 1.62 1,507 4,174,600 5,227,753,000 1 578 SILO Siloam International Hospitals Tbk. 4,960 4,900 -60 -1.21 132 101,700 499,052,000 1 579 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 580 SIMP Salim Ivomas Pratama Tbk. 318 324 6 1.89 1,798 21,809,000 7,171,471,600 1 581 SINI Singaraja Putra Tbk. 655 620 -35 -5.34 28 22,400 13,759,500 2 582 SIPD Sierad Produce Tbk. 1,040 1,040 0 0.00 1 100 104,000 2 583 SKBM Sekar Bumi Tbk. 232 232 0 0.00 0 0 0 2 584 SKLT Sekar Laut Tbk. 1,610 1,610 0 0.00 0 0 0 2 585 SKRN Superkrane Mitra Utama Tbk. 620 625 5 0.81 173 7,512,800 4,658,468,500 2 586 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 587 SLIS Gaya Abadi Sempurna Tbk. 5,125 5,175 50 0.98 45 279,300 1,450,297,500 2 588 SMAR Smart Tbk. 3,180 3,100 -80 -2.52 7 1,300 4,040,000 2 589 SMBR Semen Baturaja (Persero) Tbk. 478 456 -22 -4.60 3,622 33,626,700 15,479,831,800 1 590 SMCB Solusi Bangun Indonesia Tbk. 1,040 1,040 0 0.00 23 21,000 21,858,000 1 591 SMDM Suryamas Dutamakmur Tbk. 94 99 5 5.32 18 14,800 1,463,500 2 592 SMDR Samudera Indonesia Tbk. 240 236 -4 -1.67 94 358,800 85,216,000 1 593 SMGR Semen Indonesia (Persero) Tbk. 9,275 9,375 100 1.08 1,726 2,572,100 23,930,810,000 1 594 SMKL Satyamitra Kemas Lestari Tbk. 178 185 7 3.93 5 25,400 4,548,400 1 595 SMMA Sinarmas Multiartha Tbk. 16,300 16,900 600 3.68 12 9,600 162,240,000 1 596 SMMT Golden Eagle Energy Tbk. 93 93 0 0.00 42 266,700 24,869,300 2 597 SMRA Summarecon Agung Tbk. 590 620 30 5.08 11,205 210,108,000 130,778,556,000 1 598 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 599 SMSM Selamat Sempurna Tbk. 1,175 1,200 25 2.13 1,179 3,367,300 4,019,115,000 1 600 SOCI Soechi Lines Tbk. 141 140 -1 -0.71 2,635 48,847,000 6,973,049,400 1 601 SOFA Boston Furniture Industries Tbk. 80 78 -2 -2.50 209 2,113,800 165,237,300 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. 426 402 -24 -5.63 39 50,100 20,131,200 2 604 SOTS Satria Mega Kencana Tbk. 222 212 -10 -4.50 5 4,100 864,200 2 605 SPMA Suparma Tbk. 254 246 -8 -3.15 23 58,500 14,456,000 1 606 SPTO Surya Pertiwi Tbk. 480 478 -2 -0.42 61 286,000 136,818,200 2 607 SQMI Wilton Makmur Indonesia Tbk. 194 216 22 11.34 8,256 162,258,800 35,487,773,800 2 608 SRAJ Sejahteraraya Anugrahjaya Tbk. 133 129 -4 -3.01 20 9,800 1,285,000 1 609 SRIL Sri Rejeki Isman Tbk. 199 199 0 0.00 932 10,515,400 2,093,622,700 1 610 SRSN Indo Acidatama Tbk 60 59 -1 -1.67 176 5,289,300 312,896,100 1 611 SRTG Saratoga Investama Sedaya Tbk. 2,740 2,760 20 0.73 59 41,700 115,215,000 2 612 SSIA Surya Semesta Internusa Tbk. 366 380 14 3.83 1,557 31,336,900 11,797,965,800 1 613 SSMS Sawit Sumbermas Sarana Tbk. 845 850 5 0.59 85 461,100 390,828,000 1 614 SSTM Sunson Textile Manufacture Tbk 700 655 -45 -6.43 1 1,000 655,000 2 615 STAR Buana Artha Anugerah Tbk. 121 119 -2 -1.65 18 10,100 1,217,500 1 616 STTP Siantar Top Tbk. 7,925 7,700 -225 -2.84 15 5,200 40,077,500 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 2 300 15,000 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 2,920 -10 -0.34 2 400 1,156,000 2 621 SWAT Sriwahana Adityakarta Tbk. 93 95 2 2.15 366 1,288,600 120,959,400 2 622 TALF Tunas Alfin Tbk. 242 238 -4 -1.65 6 1,900 433,400 2 623 TAMA Lancartama Sejati Tbk. 162 164 2 1.23 13 23,600 3,663,400 2 624 TAMU Pelayaran Tamarin Samudra Tbk. 67 63 -4 -5.97 564 8,941,500 574,687,300 2 625 TARA Sitara Propertindo Tbk. 100 93 -7 -7.00 16 30,100 2,799,300 1 626 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 0 0 0 1 627 TBIG Tower Bersama Infrastructure Tbk. 1,185 1,215 30 2.53 3,271 59,495,500 71,872,999,500 1 628 TBLA Tunas Baru Lampung Tbk. 715 720 5 0.70 857 5,711,800 4,150,477,500 1 629 TBMS Tembaga Mulia Semanan Tbk. 630 630 0 0.00 1 100 63,000 2 630 TCID Mandom Indonesia Tbk. 7,000 6,900 -100 -1.43 12 4,000 27,717,500 1 631 TCPI Transcoal Pacific Tbk. 4,080 4,100 20 0.49 7,921 13,144,000 53,212,606,000 2 632 TDPM Tridomain Performance Materials Tbk. 91 93 2 2.20 180 1,943,800 178,933,000 1 633 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 1 100 140,000 2 634 TECH Indosterling Technomedia Tbk. 131 128 -3 -2.29 357 2,055,500 262,115,400 2 635 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 636 TFAS Telefast Indonesia Tbk. 174 170 -4 -2.30 17 85,400 14,399,400 2 637 TFCO Tifico Fiber Indonesia Tbk. 308 308 0 0.00 0 0 0 2 638 TGKA Tigaraksa Satria Tbk. 6,400 6,500 100 1.56 2 200 1,300,000 2 639 TGRA Terregra Asia Energy Tbk. 70 71 1 1.43 545 6,867,400 497,028,600 1 640 TIFA Tifa Finance Tbk. 412 412 0 0.00 32 179,600 73,185,400 2 641 TINS Timah Tbk. 680 725 45 6.62 4,992 78,707,800 55,739,904,000 1 642 TIRA Tira Austenite Tbk 270 270 0 0.00 0 0 0 2 643 TIRT Tirta Mahakam Resources Tbk 52 52 0 0.00 0 0 0 1 644 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,825 6,825 0 0.00 3,060 5,285,400 36,161,375,000 1 645 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,020 3,040 20 0.66 8,862 58,708,800 178,311,150,000 1 646 TMAS Temas Tbk. 118 118 0 0.00 581 4,808,200 574,754,900 1 647 TMPO Tempo Intimedia Tbk. 136 136 0 0.00 6 2,300 309,900 2 648 TNCA Trimuda Nuansa Citra Tbk. 198 194 -4 -2.02 3 4,200 811,600 2 649 TOBA Toba Bara Sejahtra Tbk. 348 348 0 0.00 4 23,900 8,317,000 1 650 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 4 14,500 725,000 1 651 TOTL Total Bangun Persada Tbk. 312 312 0 0.00 553 2,809,700 872,033,400 1 652 TOTO Surya Toto Indonesia Tbk. 220 224 4 1.82 29 299,600 66,504,200 2 653 TOWR Sarana Menara Nusantara Tbk. 1,085 1,085 0 0.00 10,935 74,463,500 80,911,850,000 1 654 TPIA Chandra Asri Petrochemical Tbk. 7,450 6,950 -500 -6.71 2,528 6,419,900 44,754,585,000 2 655 TPMA Trans Power Marine Tbk. 350 344 -6 -1.71 32 34,200 11,990,400 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. 116 119 3 2.59 13 102,000 11,839,700 1 659 TRIN Perintis Triniti Properti Tbk. 270 268 -2 -0.74 482 12,846,100 3,464,643,200 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. 390 390 0 0.00 0 0 0 1 663 TRUK Guna Timur Raya Tbk. 120 120 0 0.00 314 2,313,600 280,697,400 2 664 TRUS Trust Finance Indonesia Tbk 350 350 0 0.00 0 0 0 2 665 TSPC Tempo Scan Pacific Tbk. 1,405 1,380 -25 -1.78 321 481,200 663,797,000 1 666 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,730 2,740 10 0.37 22 14,800 39,945,000 2 667 TURI Tunas Ridean Tbk. 1,360 1,365 5 0.37 15 220,000 300,300,000 1 668 UANG Pakuan Tbk. 470 438 -32 -6.81 40 57,200 25,066,000 2 669 UCID Uni-Charm Indonesia Tbk. 1,505 1,525 20 1.33 371 378,400 577,652,500 1 670 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,605 1,605 0 0.00 262 433,400 696,908,000 1 671 UNIC Unggul Indah Cahaya Tbk. 3,940 3,940 0 0.00 0 0 0 1 672 UNIT Nusantara Inti Corpora Tbk 148 150 2 1.35 7 27,700 4,155,400 2 673 UNSP Bakrie Sumatera Plantations Tbk. 63 63 0 0.00 22 118,400 7,463,400 1 674 UNTR United Tractors Tbk. 19,450 21,000 1,550 7.97 6,320 8,990,700 185,473,390,000 1 675 UNVR Unilever Indonesia Tbk. 8,050 8,075 25 0.31 3,318 6,391,600 51,396,362,500 1 676 URBN Urban Jakarta Propertindo Tbk. 1,470 1,470 0 0.00 11 152,800 224,616,000 2 677 VICO Victoria Investama Tbk. 76 74 -2 -2.63 12 42,400 3,206,900 1 678 VINS Victoria Insurance Tbk. 98 100 2 2.04 57 89,800 8,973,100 2 679 VIVA Visi Media Asia Tbk. 50 50 0 0.00 5 53,400 2,670,000 1 680 VOKS Voksel Electric Tbk. 200 200 0 0.00 33 114,600 22,859,900 1 681 VRNA Verena Multi Finance Tbk. 112 115 3 2.68 2 2,600 299,700 2 682 WAPO Wahana Pronatural Tbk. 65 65 0 0.00 1 100 6,500 2 683 WEGE Wijaya Karya Bangunan Gedung Tbk. 200 198 -2 -1.00 986 10,054,600 1,997,481,000 1 684 WEHA WEHA Transportasi Indonesia Tbk. 78 78 0 0.00 228 620,700 47,782,900 1 685 WICO Wicaksana Overseas International Tbk. 580 580 0 0.00 0 0 0 2 686 WIIM Wismilak Inti Makmur Tbk. 224 248 24 10.71 7,009 105,352,400 26,177,886,000 1 687 WIKA Wijaya Karya (Persero) Tbk. 1,230 1,210 -20 -1.63 1,871 9,769,700 11,904,942,500 1 688 WINS Wintermar Offshore Marine Tbk. 92 91 -1 -1.09 18 81,200 7,359,600 1 689 WOMF Wahana Ottomitra Multiartha Tbk. 206 256 50 24.27 819 7,293,200 1,789,687,600 1 690 WOOD Integra Indocabinet Tbk. 392 392 0 0.00 2,675 42,491,900 16,578,938,000 1 691 WOWS Ginting Jaya Energi Tbk. 90 95 5 5.56 2,674 38,655,400 3,457,521,300 2 692 WSBP Waskita Beton Precast Tbk. 202 200 -2 -0.99 1,390 63,402,500 12,782,144,700 1 693 WSKT Waskita Karya (Persero) Tbk. 710 670 -40 -5.63 9,184 127,336,900 86,509,719,500 1 694 WTON Wijaya Karya Beton Tbk. 290 284 -6 -2.07 1,098 13,591,400 3,897,363,800 1 695 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 4 7,100 355,000 2 696 YPAS Yanaprima Hastapersada Tbk 468 464 -4 -0.85 1 100 46,400 2 697 YULE Yulie Sekuritas Indonesia Tbk. 194 194 0 0.00 0 0 0 2 698 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 1 5,000 250,000 2 699 ZINC Kapuas Prima Coal Tbk. 137 137 0 0.00 1,593 187,812,900 25,767,149,600 2 700 ZONE Mega Perintis Tbk. 416 416 0 0.00 11 54,000 22,394,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------