STOCK QUOTATION ------------------- DATE : Wednesday, 29 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. 9,300 9,700 400 4.30 3,477 4,891,100 46,795,467,500 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 33 303,500 15,175,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 7,025 7,025 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 1,075 1,075 0 0.00 7 1,500 1,616,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,685 1,740 55 3.26 5,939 19,265,400 33,653,434,500 1 6 ACST Acset Indonusa Tbk. 288 282 -6 -2.08 169 1,781,100 506,811,400 1 7 ADES Akasha Wira International Tbk. 880 1,000 120 13.64 485 829,100 806,223,000 2 8 ADHI Adhi Karya (Persero) Tbk. 630 630 0 0.00 1,216 11,514,900 7,271,338,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,975 7,975 0 0.00 237 118,700 946,752,500 1 10 ADMG Polychem Indonesia Tbk 121 123 2 1.65 650 5,632,500 717,471,800 1 11 ADRO Adaro Energy Tbk. 1,090 1,085 -5 -0.46 5,519 32,109,100 34,684,994,000 1 12 AGAR Asia Sejahtera Mina Tbk. 510 510 0 0.00 1 100 51,000 2 13 AGII Aneka Gas Industri Tbk. 555 545 -10 -1.80 45 208,700 116,403,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 258 240 -18 -6.98 7,274 112,999,300 27,829,483,000 1 15 AGRS Bank IBK Indonesia Tbk. 173 161 -12 -6.94 85 340,700 56,038,500 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 51 54 3 5.88 228 1,327,700 69,813,000 2 17 AIMS Akbar Indo Makmur Stimec Tbk 180 180 0 0.00 0 0 0 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 168 168 0 0.00 0 0 0 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 2 400 20,000 2 20 AKPI Argha Karya Prima Industry Tbk. 300 286 -14 -4.67 5 5,700 1,597,800 2 21 AKRA AKR Corporindo Tbk. 2,820 2,850 30 1.06 2,976 18,767,800 53,364,225,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 161 216 55 34.16 249 337,100 68,588,400 2 23 ALDO Alkindo Naratama Tbk. 398 398 0 0.00 0 0 0 2 24 ALKA Alakasa Industrindo Tbk 386 376 -10 -2.59 2 1,200 451,200 2 25 ALMI Alumindo Light Metal Industry Tbk. 214 214 0 0.00 5 26,800 5,735,200 2 26 ALTO Tri Banyan Tirta Tbk. 344 342 -2 -0.58 1 2,000 684,000 1 27 AMAG Asuransi Multi Artha Guna Tbk. 284 266 -18 -6.34 59 830,500 220,913,000 2 28 AMAN Makmur Berkah Amanda Tbk. 196 195 -1 -0.51 7 174,400 34,165,200 1 29 AMAR Bank Amar Indonesia Tbk. 404 376 -28 -6.93 480 2,046,800 851,477,600 2 30 AMFG Asahimas Flat Glass Tbk. 2,860 2,860 0 0.00 0 0 0 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 248 250 2 0.81 3 900 225,000 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 1,995 1,985 -10 -0.50 18 27,800 55,209,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 750 745 -5 -0.67 50 98,500 73,767,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 18 384,800 19,240,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 585 585 0 0.00 4 2,000 1,170,000 1 36 ANTM Aneka Tambang Tbk. 720 730 10 1.39 6,422 79,691,500 57,996,380,500 1 37 APEX Apexindo Pratama Duta Tbk. 156 165 9 5.77 28 82,800 14,040,100 2 38 APIC Pacific Strategic Financial Tbk. 825 835 10 1.21 2,654 25,403,000 21,179,018,000 2 39 APII Arita Prima Indonesia Tbk. 236 232 -4 -1.69 38 41,600 9,292,600 2 40 APLI Asiaplast Industries Tbk. 118 122 4 3.39 11 25,500 3,107,500 1 41 APLN Agung Podomoro Land Tbk. 118 118 0 0.00 395 6,297,700 740,496,100 1 42 ARGO Argo Pantes Tbk 1,200 1,490 290 24.17 3 1,000 1,258,500 2 43 ARII Atlas Resources Tbk. 498 500 2 0.40 12 9,100 4,547,700 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. 424 424 0 0.00 62 629,800 265,659,200 1 47 ARTA Arthavest Tbk 308 308 0 0.00 0 0 0 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 0 0 0 1 49 ARTO Bank Jago Tbk. 2,780 2,770 -10 -0.36 52 109,100 302,056,000 2 50 ASBI Asuransi Bintang Tbk. 300 300 0 0.00 1 300 90,000 2 51 ASDM Asuransi Dayin Mitra Tbk. 910 930 20 2.20 1 2,800 2,604,000 1 52 ASGR Astra Graphia Tbk. 650 670 20 3.08 423 1,165,800 787,109,500 1 53 ASII Astra International Tbk. 5,175 5,075 -100 -1.93 6,188 32,010,100 163,805,700,000 1 54 ASJT Asuransi Jasa Tania Tbk. 110 115 5 4.55 9 2,400 280,200 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,160 1,155 -5 -0.43 27 25,700 29,685,500 1 56 ASPI Andalan Sakti Primaindo Tbk. 230 256 26 11.30 3,182 32,576,600 7,926,782,400 2 57 ASRI Alam Sutera Realty Tbk. 127 126 -1 -0.79 1,151 33,728,100 4,277,114,900 1 58 ASRM Asuransi Ramayana Tbk. 1,990 1,990 0 0.00 1 700 1,393,000 2 59 ASSA Adi Sarana Armada Tbk. 520 520 0 0.00 391 4,993,600 2,572,914,500 1 60 ATIC Anabatic Technologies Tbk. 690 655 -35 -5.07 4 2,100 1,410,500 1 61 AUTO Astra Otoparts Tbk. 890 865 -25 -2.81 1,023 4,622,700 4,027,736,000 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 2 1,100 55,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 5 2,300 115,000 2 64 BACA Bank Capital Indonesia Tbk. 290 338 48 16.55 49 81,500 25,300,400 2 65 BAJA Saranacentral Bajatama Tbk. 54 55 1 1.85 108 1,233,000 68,024,900 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 1 1,000 50,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 4 3,000 150,000 2 69 BATA Sepatu Bata Tbk. 570 570 0 0.00 6 1,200 689,500 1 70 BAYU Bayu Buana Tbk 1,090 1,020 -70 -6.42 3 300 306,000 2 71 BBCA Bank Central Asia Tbk. 30,925 30,675 -250 -0.81 9,573 10,052,500 307,574,447,500 1 72 BBHI Bank Harda Internasional Tbk. 135 133 -2 -1.48 27 109,600 14,844,000 2 73 BBKP Bank Bukopin Tbk. 179 179 0 0.00 1,326 34,052,000 6,129,893,600 1 74 BBLD Buana Finance Tbk. 382 382 0 0.00 0 0 0 2 75 BBMD Bank Mestika Dharma Tbk. 1,460 1,460 0 0.00 0 0 0 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,680 4,590 -90 -1.92 14,721 64,032,700 294,507,455,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,140 3,120 -20 -0.64 8,282 67,176,700 210,194,650,000 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. 131 129 -2 -1.53 2,032 6,002,800 759,304,700 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,265 1,285 20 1.58 2,709 31,477,200 40,192,401,000 1 81 BBYB Bank Yudha Bhakti Tbk. 300 300 0 0.00 11 297,100 89,130,000 1 82 BCAP MNC Kapital Indonesia Tbk. 154 150 -4 -2.60 205 1,389,900 208,420,600 1 83 BCIC Bank JTrust Indonesia Tbk. 560 700 140 25.00 1 100 70,000 2 84 BCIP Bumi Citra Permai Tbk. 50 50 0 0.00 4 16,000 800,000 2 85 BDMN Bank Danamon Indonesia Tbk. 2,770 2,740 -30 -1.08 364 1,006,300 2,766,697,000 1 86 BEEF Estika Tata Tiara Tbk. 208 208 0 0.00 268 1,568,500 325,000,600 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 9 54,900 2,745,000 2 88 BELL Trisula Textile Industries Tbk. 735 735 0 0.00 249 1,134,300 837,655,500 2 89 BESS Batulicin Nusantara Maritim Tbk. 252 256 4 1.59 741 1,311,200 331,231,400 2 90 BEST Bekasi Fajar Industrial Estate Tbk. 128 125 -3 -2.34 887 27,714,600 3,489,613,100 1 91 BFIN BFI Finance Indonesia Tbk. 278 274 -4 -1.44 359 3,795,800 1,038,858,800 1 92 BGTG Bank Ganesha Tbk. 50 51 1 2.00 82 2,756,800 138,387,400 2 93 BHAT Bhakti Multi Artha Tbk. 440 440 0 0.00 2,061 125,797,800 55,482,033,400 2 94 BHIT MNC Investama Tbk. 50 50 0 0.00 3 2,000 100,000 1 95 BIKA Binakarya Jaya Abadi Tbk. 179 189 10 5.59 6 2,600 466,500 2 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 97 BINA Bank Ina Perdana Tbk. 845 845 0 0.00 148 2,982,600 2,487,443,000 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 3 2,300 115,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. 59 61 2 3.39 6 2,400 145,600 2 100 BIRD Blue Bird Tbk. 1,140 1,125 -15 -1.32 287 673,500 756,352,500 1 101 BISI BISI International Tbk. 820 815 -5 -0.61 42 289,900 236,021,500 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 955 965 10 1.05 2,655 22,393,800 21,733,167,500 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 560 555 -5 -0.89 2,671 23,354,800 13,055,175,500 1 104 BKDP Bukit Darmo Property Tbk 50 50 0 0.00 8 51,000 2,551,600 2 105 BKSL Sentul City Tbk. 50 50 0 0.00 21 130,400 6,520,000 1 106 BKSW Bank QNB Indonesia Tbk. 76 76 0 0.00 10 34,700 2,603,800 2 107 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 0 0 0 1 108 BLTZ Graha Layar Prima Tbk. 3,600 3,600 0 0.00 0 0 0 2 109 BLUE Berkah Prima Perkasa Tbk. 515 510 -5 -0.97 115 166,400 85,494,500 2 110 BMAS Bank Maspion Indonesia Tbk. 264 268 4 1.52 3 800 212,600 2 111 BMRI Bank Mandiri (Persero) Tbk. 5,850 5,700 -150 -2.56 7,611 34,868,600 199,155,840,000 1 112 BMSR Bintang Mitra Semestaraya Tbk 56 53 -3 -5.36 11 3,300 184,500 1 113 BMTR Global Mediacom Tbk. 214 222 8 3.74 1,780 46,824,800 10,291,125,800 1 114 BNBA Bank Bumi Arta Tbk. 304 304 0 0.00 11 179,500 54,258,200 1 115 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 3 20,100 1,005,000 2 116 BNGA Bank CIMB Niaga Tbk. 780 780 0 0.00 456 1,956,000 1,527,932,500 1 117 BNII Bank Maybank Indonesia Tbk. 226 212 -14 -6.19 151 1,033,500 219,102,000 1 118 BNLI Bank Permata Tbk. 1,270 1,265 -5 -0.39 700 17,195,400 21,607,874,500 1 119 BOGA Bintang Oto Global Tbk. 1,360 1,400 40 2.94 4,587 87,811,900 121,548,785,500 2 120 BOLA Bali Bintang Sejahtera Tbk. 165 164 -1 -0.61 14 2,700 441,300 2 121 BOLT Garuda Metalindo Tbk. 865 865 0 0.00 1 100 86,500 2 122 BOSS Borneo Olah Sarana Sukses Tbk. 80 80 0 0.00 510 7,125,300 579,909,500 2 123 BPFI Batavia Prosperindo Finance Tbk. 1,280 1,280 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 75 0 0.00 3 400 30,000 1 126 BRAM Indo Kordsa Tbk. 5,325 5,325 0 0.00 0 0 0 1 127 BRIS Bank BRIsyariah Tbk. 590 550 -40 -6.78 32,095 387,849,400 220,437,651,500 1 128 BRMS Bumi Resources Minerals Tbk. 50 50 0 0.00 23 99,300 4,965,000 2 129 BRNA Berlina Tbk. 930 930 0 0.00 5 270,100 251,193,000 2 130 BRPT Barito Pacific Tbk. 1,020 950 -70 -6.86 4,932 57,125,700 54,282,966,500 1 131 BSDE Bumi Serpong Damai Tbk. 725 715 -10 -1.38 1,595 21,212,100 15,345,646,000 1 132 BSIM Bank Sinarmas Tbk. 510 515 5 0.98 2 200 103,000 1 133 BSSR Baramulti Suksessarana Tbk. 1,300 1,335 35 2.69 10 3,800 4,973,000 2 134 BSWD Bank Of India Indonesia Tbk. 1,750 1,750 0 0.00 0 0 0 2 135 BTEK Bumi Teknokultura Unggul Tbk 50 50 0 0.00 2 500 25,000 2 136 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. 181 188 7 3.87 11 4,600 839,500 2 138 BTPN Bank BTPN Tbk. 2,200 2,280 80 3.64 213 345,000 780,529,000 1 139 BTPS Bank BTPN Syariah Tbk. 3,240 3,430 190 5.86 14,998 52,035,200 178,871,309,000 1 140 BUDI Budi Starch & Sweetener Tbk. 91 91 0 0.00 40 420,300 38,242,700 1 141 BUKK Bukaka Teknik Utama Tbk. 680 665 -15 -2.21 56 96,600 65,709,500 2 142 BULL Buana Lintas Lautan Tbk. 314 320 6 1.91 4,274 146,742,200 46,562,830,800 1 143 BUMI Bumi Resources Tbk. 50 50 0 0.00 70 437,600 21,880,000 2 144 BUVA Bukit Uluwatu Villa Tbk. 54 53 -1 -1.85 24 80,300 4,330,500 2 145 BVIC Bank Victoria International Tbk. 65 63 -2 -3.08 214 1,814,800 112,433,600 1 146 BWPT Eagle High Plantations Tbk. 115 121 6 5.22 8,282 142,103,600 16,868,325,500 1 147 BYAN Bayan Resources Tbk. 12,800 13,075 275 2.15 6 800 10,815,000 1 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 0 0.00 5 81,300 4,065,000 2 149 CAMP Campina Ice Cream Industry Tbk. 204 204 0 0.00 83 552,300 113,037,000 1 150 CANI Capitol Nusantara Indonesia Tbk. 124 124 0 0.00 0 0 0 2 151 CARE Metro Healthcare Indonesia Tbk. 340 338 -2 -0.59 3,124 246,076,300 84,632,060,600 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 12 35,500 1,775,000 1 153 CASA Capital Financial Indonesia Tbk. 290 332 42 14.48 99 8,130,000 2,382,256,800 2 154 CASH Cashlez Worldwide Indonesia Tbk. 560 585 25 4.46 1,138 6,249,400 3,556,298,500 3 155 CASS Cardig Aero Services Tbk. 216 216 0 0.00 1,201 10,350,600 2,269,800,600 2 156 CBMF Cahaya Bintang Medan Tbk. 204 200 -4 -1.96 196 5,600,800 1,131,036,800 2 157 CCSI Communication Cable Systems Indonesia Tbk. 248 246 -2 -0.81 100 320,200 79,620,200 2 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,925 1,900 -25 -1.30 288 230,800 429,623,500 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. 110 114 4 3.64 1,415 41,065,800 4,731,831,900 2 160 CFIN Clipan Finance Indonesia Tbk. 191 190 -1 -0.52 94 799,300 152,627,800 1 161 CINT Chitose Internasional Tbk. 258 258 0 0.00 9 26,200 6,728,800 2 162 CITA Cita Mineral Investindo Tbk. 1,900 2,000 100 5.26 7 12,200 23,274,000 2 163 CITY Natura City Developments Tbk. 54 55 1 1.85 16 101,400 5,415,100 1 164 CKRA Cakra Mineral Tbk. 76 76 0 0.00 0 0 0 2 165 CLAY Citra Putra Realty Tbk. 1,960 2,080 120 6.12 14 3,100 6,265,000 2 166 CLEO Sariguna Primatirta Tbk. 460 525 65 14.13 14,573 117,220,200 61,223,758,600 1 167 CLPI Colorpak Indonesia Tbk. 700 700 0 0.00 80 158,700 110,168,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,110 1,050 -60 -5.41 80 164,500 185,480,000 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 1,500 75,000 1 171 CNTB Saham Seri B ( Centex Tbk ) 250 250 0 0.00 0 0 0 2 172 CNTX Century Textile Industry Tbk. 250 248 -2 -0.80 3 7,700 1,896,000 2 173 COCO Wahana Interfood Nusantara Tbk. 810 810 0 0.00 0 0 0 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,200 6,200 0 0.00 3,340 5,735,800 35,418,672,500 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 1 4,000 200,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 0 0 0 1 178 CSAP Catur Sentosa Adiprana Tbk. 318 324 6 1.89 2 1,200 382,800 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 51 51 0 0.00 1,334 5,387,600 285,601,300 2 180 CSMI Cipta Selera Murni Tbk. 206 204 -2 -0.97 5 14,200 2,903,000 2 181 CSRA Cisadane Sawit Raya Tbk. 302 306 4 1.32 396 2,279,700 698,511,800 2 182 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 665 655 -10 -1.50 2,476 51,575,700 33,900,920,000 1 184 CTTH Citatah Tbk. 50 50 0 0.00 1 3,200 160,000 2 185 DADA Diamond Citra Propertindo Tbk. 83 82 -1 -1.20 3,060 93,587,600 7,851,733,200 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. 89 88 -1 -1.12 244 3,705,100 325,487,000 2 189 DEFI Danasupra Erapacific Tbk. 1,790 1,785 -5 -0.28 36 34,200 61,125,000 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 1 100 5,000 1 191 DFAM Dafam Property Indonesia Tbk. 346 346 0 0.00 0 0 0 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 1 100 5,000 1 193 DIGI Arkadia Digital Media Tbk. 1,775 1,775 0 0.00 0 0 0 2 194 DILD Intiland Development Tbk. 180 178 -2 -1.11 178 3,022,900 538,167,900 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,120 2,110 -10 -0.47 225 220,600 472,221,000 2 196 DKFT Central Omega Resources Tbk. 130 129 -1 -0.77 468 5,732,800 751,709,600 2 197 DLTA Delta Djakarta Tbk. 4,790 4,800 10 0.21 43 22,000 105,614,000 1 198 DMAS Puradelta Lestari Tbk. 238 234 -4 -1.68 1,833 44,768,000 10,616,100,000 1 199 DMMX Digital Mediatama Maxima Tbk. 232 238 6 2.59 632 23,295,500 5,438,002,400 2 200 DMND Diamond Food Indonesia Tbk. 935 950 15 1.60 47 31,500 29,360,000 1 201 DNAR Bank Oke Indonesia Tbk. 272 254 -18 -6.62 7 128,000 32,530,000 1 202 DNET Indoritel Makmur Internasional Tbk. 3,380 3,380 0 0.00 3 400 1,352,000 2 203 DOID Delta Dunia Makmur Tbk. 278 266 -12 -4.32 3,542 61,541,100 16,832,078,000 1 204 DPNS Duta Pertiwi Nusantara Tbk. 246 246 0 0.00 0 0 0 1 205 DPUM Dua Putra Utama Makmur Tbk. 62 62 0 0.00 34 65,500 4,120,500 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 68 68 0 0.00 54 269,300 18,106,000 1 207 DSNG Dharma Satya Nusantara Tbk. 350 360 10 2.86 290 3,143,100 1,120,300,200 1 208 DSSA Dian Swastatika Sentosa Tbk 20,875 20,875 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. 404 390 -14 -3.47 3,885 20,890,200 8,546,237,000 1 210 DUTI Duta Pertiwi Tbk 3,950 3,860 -90 -2.28 13 1,400 5,430,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,200 2,320 120 5.45 115 107,000 244,105,000 1 212 DWGL Dwi Guna Laksana Tbk. 230 228 -2 -0.87 6 5,800 1,322,400 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 10 43,700 2,185,000 1 214 EAST Eastparc Hotel Tbk. 56 55 -1 -1.79 59 815,400 45,173,700 2 215 ECII Electronic City Indonesia Tbk. 700 700 0 0.00 2 600 420,000 2 216 EKAD Ekadharma International Tbk. 1,250 1,235 -15 -1.20 430 386,500 475,245,500 1 217 ELSA Elnusa Tbk. 232 230 -2 -0.86 1,054 15,404,300 3,559,063,600 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 2 2,200 110,000 1 219 EMDE Megapolitan Developments Tbk. 202 202 0 0.00 4 11,100 2,240,800 2 220 EMTK Elang Mahkota Teknologi Tbk. 4,690 4,600 -90 -1.92 1 100 460,000 1 221 ENRG Energi Mega Persada Tbk. 51 50 -1 -1.96 512 7,328,100 368,479,100 2 222 ENVY Envy Technologies Indonesia Tbk. 109 107 -2 -1.83 4,246 172,329,800 18,098,609,300 2 223 EPAC Megalestari Epack Sentosaraya Tbk. 242 236 -6 -2.48 255 1,346,000 320,648,800 2 224 EPMT Enseval Putera Megatrading Tbk. 1,880 1,850 -30 -1.60 7 3,100 5,816,000 2 225 ERAA Erajaya Swasembada Tbk. 1,445 1,450 5 0.35 4,958 13,947,500 19,927,646,500 1 226 ERTX Eratex Djaja Tbk. 121 113 -8 -6.61 12 2,700 312,000 2 227 ESIP Sinergi Inti Plastindo Tbk. 200 214 14 7.00 1,526 13,152,500 2,765,316,500 2 228 ESSA Surya Esa Perkasa Tbk. 166 161 -5 -3.01 180 972,700 156,976,700 1 229 ESTA Esta Multi Usaha Tbk. 100 101 1 1.00 3 81,000 8,170,000 2 230 ESTI Ever Shine Tex Tbk. 50 50 0 0.00 9 900 45,000 1 231 ETWA Eterindo Wahanatama Tbk 68 73 5 7.35 1 100 7,300 1 232 EXCL XL Axiata Tbk. 2,730 2,540 -190 -6.96 12,242 57,573,700 147,550,793,000 1 233 FAST Fast Food Indonesia Tbk. 915 915 0 0.00 34 30,200 27,704,000 2 234 FASW Fajar Surya Wisesa Tbk. 7,300 7,000 -300 -4.11 1 100 700,000 1 235 FILM MD Pictures Tbk. 167 162 -5 -2.99 212 847,300 138,413,900 1 236 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 237 FIRE Alfa Energi Investama Tbk. 142 133 -9 -6.34 145 1,108,900 147,483,700 2 238 FISH FKS Multi Agro Tbk. 2,970 3,030 60 2.02 13 3,700 11,117,000 2 239 FITT Hotel Fitra International Tbk. 68 71 3 4.41 26 485,400 33,898,600 2 240 FMII Fortune Mate Indonesia Tbk 745 745 0 0.00 0 0 0 2 241 FOOD Sentra Food Indonesia Tbk. 115 117 2 1.74 130 1,048,700 122,860,700 2 242 FORU Fortune Indonesia Tbk 90 90 0 0.00 2 200 19,000 2 243 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 2 200 10,000 1 244 FPNI Lotte Chemical Titan Tbk. 91 92 1 1.10 43 256,300 23,622,400 2 245 FREN Smartfren Telecom Tbk. 138 153 15 10.87 32,220 1,524,897,900 227,870,789,400 1 246 FUJI Fuji Finance Indonesia Tbk. 106 104 -2 -1.89 17 12,500 1,293,500 2 247 GAMA Aksara Global Development Tbk. 50 50 0 0.00 1 100 5,000 1 248 GDST Gunawan Dianjaya Steel Tbk. 58 60 2 3.45 303 1,799,400 106,823,800 2 249 GDYR Goodyear Indonesia Tbk. 1,430 1,450 20 1.40 6 1,200 1,715,000 1 250 GEMA Gema Grahasarana Tbk. 366 372 6 1.64 5 12,000 4,464,000 2 251 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 252 GGRM Gudang Garam Tbk. 47,425 49,650 2,225 4.69 5,182 2,538,000 124,372,570,000 1 253 GGRP Gunung Raja Paksi Tbk. 296 294 -2 -0.68 6 1,500 428,800 2 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,660 1,550 -110 -6.63 2 600 930,000 1 255 GIAA Garuda Indonesia (Persero) Tbk. 252 248 -4 -1.59 2,163 30,832,600 7,641,412,400 1 256 GJTL Gajah Tunggal Tbk. 565 580 15 2.65 4,306 42,798,600 25,456,985,000 1 257 GLOB Global Teleshop Tbk. 135 132 -3 -2.22 15 23,300 3,412,700 2 258 GLVA Galva Technologies Tbk. 320 320 0 0.00 19 3,040,900 973,035,200 2 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 83 85 2 2.41 221 2,507,400 209,397,500 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. 178 177 -1 -0.56 36 52,400 9,274,800 2 262 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 263 GOOD Garudafood Putra Putri Jaya Tbk. 1,295 1,325 30 2.32 176 311,500 404,619,500 1 264 GPRA Perdana Gapuraprima Tbk. 51 51 0 0.00 54 3,475,000 175,723,800 1 265 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 266 GSMF Equity Development Investment Tbk. 94 117 23 24.47 4 10,800 1,018,700 2 267 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 268 GWSA Greenwood Sejahtera Tbk. 97 109 12 12.37 56 298,400 30,715,800 1 269 GZCO Gozco Plantations Tbk. 50 50 0 0.00 5 12,200 610,000 1 270 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 2 600 30,000 2 271 HDFA Radana Bhaskara Finance Tbk. 152 158 6 3.95 2 600 95,200 1 272 HDIT Hensel Davest Indonesia Tbk. 492 505 13 2.64 2 200 101,000 1 273 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 274 HEAL Medikaloka Hermina Tbk. 3,030 3,050 20 0.66 95 464,600 1,407,350,000 1 275 HELI Jaya Trishindo Tbk. 200 200 0 0.00 3 22,600 4,518,000 2 276 HERO Hero Supermarket Tbk. 860 865 5 0.58 4 400 345,500 1 277 HEXA Hexindo Adiperkasa Tbk. 3,470 3,450 -20 -0.58 47 86,900 301,029,000 1 278 HITS Humpuss Intermoda Transportasi Tbk. 505 515 10 1.98 4 1,400 723,500 1 279 HKMU HK Metals Utama Tbk. 83 82 -1 -1.20 1,541 58,796,100 4,908,319,500 1 280 HMSP H.M. Sampoerna Tbk. 1,685 1,725 40 2.37 8,691 65,466,300 112,604,698,000 1 281 HOKI Buyung Poetra Sembada Tbk. 645 650 5 0.78 449 7,689,100 4,995,593,500 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 11 18,500 925,000 1 284 HRME Menteng Heritage Realty Tbk. 54 52 -2 -3.70 2,096 58,305,300 3,121,114,400 2 285 HRTA Hartadinata Abadi Tbk. 250 242 -8 -3.20 187 1,245,700 304,924,200 1 286 HRUM Harum Energy Tbk. 1,190 1,180 -10 -0.84 161 251,200 297,912,500 1 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 0 0 0 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. 9,050 9,125 75 0.83 3,941 6,255,400 56,864,287,500 1 291 ICON Island Concepts Indonesia Tbk. 58 58 0 0.00 12 17,800 1,040,900 2 292 IDPR Indonesia Pondasi Raya Tbk. 191 192 1 0.52 16 306,900 58,921,700 1 293 IFII Indonesia Fibreboard Industry Tbk. 137 133 -4 -2.92 85 314,100 42,244,100 1 294 IFSH Ifishdeco Tbk. 446 450 4 0.90 7 11,500 5,174,000 2 295 IGAR Champion Pacific Indonesia Tbk. 268 272 4 1.49 8 101,000 27,268,800 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 1 100 5,000 1 298 IKAN Era Mandiri Cemerlang Tbk. 740 715 -25 -3.38 1,788 8,906,600 6,480,578,000 2 299 IKBI Sumi Indo Kabel Tbk. 222 216 -6 -2.70 7 14,600 3,163,200 2 300 IMAS Indomobil Sukses Internasional Tbk. 670 665 -5 -0.75 328 2,223,500 1,478,619,000 1 301 IMJS Indomobil Multi Jasa Tbk. 252 246 -6 -2.38 144 1,427,600 358,559,400 1 302 IMPC Impack Pratama Industri Tbk. 1,255 1,260 5 0.40 69 671,900 845,718,500 2 303 INAF Indofarma Tbk. 2,260 2,110 -150 -6.64 311 1,703,400 3,594,174,000 1 304 INAI Indal Aluminium Industry Tbk. 352 354 2 0.57 5 20,100 7,085,400 2 305 INCF Indo Komoditi Korpora Tbk. 53 52 -1 -1.89 165 6,665,000 342,868,800 2 306 INCI Intanwijaya Internasional Tbk 690 680 -10 -1.45 773 494,100 335,781,500 1 307 INCO Vale Indonesia Tbk. 3,430 3,400 -30 -0.87 3,928 17,851,000 60,794,139,000 1 308 INDF Indofood Sukses Makmur Tbk. 6,425 6,400 -25 -0.39 4,947 7,944,800 50,712,285,000 1 309 INDO Royalindo Investa Wijaya Tbk. 146 143 -3 -2.05 62 125,500 18,142,700 2 310 INDR Indo-Rama Synthetics Tbk. 2,390 2,390 0 0.00 5 5,300 12,357,000 1 311 INDS Indospring Tbk. 2,170 2,170 0 0.00 18 18,300 39,718,000 1 312 INDX Tanah Laut Tbk 59 57 -2 -3.39 8 24,300 1,427,700 2 313 INDY Indika Energy Tbk. 1,015 1,015 0 0.00 1,613 11,203,500 11,427,018,000 1 314 INKP Indah Kiat Pulp & Paper Tbk. 7,475 7,850 375 5.02 6,646 14,139,800 110,191,027,500 1 315 INOV Inocycle Technology Group Tbk. 238 246 8 3.36 55 173,700 42,071,200 2 316 INPC Bank Artha Graha Internasional Tbk. 52 51 -1 -1.92 24 275,200 14,050,200 1 317 INPP Indonesian Paradise Property Tbk. 700 700 0 0.00 0 0 0 2 318 INPS Indah Prakasa Sentosa Tbk. 1,655 1,655 0 0.00 19 9,700 15,928,500 2 319 INRU Toba Pulp Lestari Tbk. 820 765 -55 -6.71 3 1,000 798,000 2 320 INTA Intraco Penta Tbk. 276 276 0 0.00 3 600 162,400 2 321 INTD Inter Delta Tbk 138 131 -7 -5.07 5 500 67,000 2 322 INTP Indocement Tunggal Prakarsa Tbk. 12,350 12,400 50 0.40 3,625 6,969,200 86,984,220,000 1 323 IPCC Indonesia Kendaraan Terminal Tbk. 434 426 -8 -1.84 612 2,603,700 1,117,424,600 1 324 IPCM Jasa Armada Indonesia Tbk. 206 216 10 4.85 108 279,000 60,549,400 2 325 IPOL Indopoly Swakarsa Industry Tbk. 73 72 -1 -1.37 21 90,700 6,490,000 1 326 IPTV MNC Vision Networks Tbk. 340 338 -2 -0.59 16,309 43,040,000 14,562,696,800 1 327 IRRA Itama Ranoraya Tbk. 620 580 -40 -6.45 681 7,630,600 4,593,693,500 2 328 ISAT Indosat Tbk. 2,510 2,340 -170 -6.77 5,065 14,882,100 35,374,423,000 1 329 ISSP Steel Pipe Industry of Indonesia Tbk. 132 132 0 0.00 717 9,806,500 1,323,588,000 1 330 ITIC Indonesian Tobacco Tbk. 970 905 -65 -6.70 1,854 4,211,600 4,101,247,000 2 331 ITMA Sumber Energi Andalan Tbk. 410 410 0 0.00 0 0 0 2 332 ITMG Indo Tambangraya Megah Tbk. 8,050 7,900 -150 -1.86 2,464 2,774,000 21,904,377,500 1 333 JAST Jasnita Telekomindo Tbk. 80 80 0 0.00 828 8,067,500 653,606,100 2 334 JAWA Jaya Agra Wattie Tbk. 66 65 -1 -1.52 4 6,400 417,000 1 335 JAYA Armada Berjaya Trans Tbk. 82 78 -4 -4.88 287 1,838,700 144,296,600 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. 492 486 -6 -1.22 3 3,500 1,702,600 2 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 338 -2 -0.59 14 382,600 128,934,400 1 340 JKSW Jakarta Kyoei Steel Works Tbk. 60 60 0 0.00 0 0 0 2 341 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 214 208 -6 -2.80 27 42,300 8,495,400 2 342 JPFA Japfa Comfeed Indonesia Tbk. 1,125 1,105 -20 -1.78 4,858 24,456,100 27,135,978,500 1 343 JRPT Jaya Real Property Tbk. 412 412 0 0.00 170 1,819,100 746,514,000 1 344 JSKY Sky Energy Indonesia Tbk. 80 79 -1 -1.25 301 3,976,500 314,533,900 1 345 JSMR Jasa Marga (Persero) Tbk. 4,030 3,990 -40 -0.99 3,292 5,734,800 23,061,592,000 1 346 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 0 0.00 0 0 0 2 347 JTPE Jasuindo Tiga Perkasa Tbk. 770 765 -5 -0.65 13 233,800 180,025,500 2 348 KAEF Kimia Farma Tbk. 2,380 2,220 -160 -6.72 540 3,500,400 7,770,888,000 1 349 KARW ICTSI Jasa Prima Tbk. 50 50 0 0.00 48 55,900 2,807,800 2 350 KAYU Darmi Bersaudara Tbk. 53 52 -1 -1.89 40 547,500 28,532,500 2 351 KBAG Karya Bersama Anugerah Tbk. 378 378 0 0.00 3,177 15,066,200 5,735,529,000 2 352 KBLI KMI Wire & Cable Tbk. 400 396 -4 -1.00 253 1,177,100 467,643,200 1 353 KBLM Kabelindo Murni Tbk. 218 220 2 0.92 28 74,100 16,303,000 2 354 KBLV First Media Tbk. 348 346 -2 -0.57 1 500 173,000 2 355 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 356 KDSI Kedawung Setia Industrial Tbk. 750 780 30 4.00 8 2,700 2,088,500 2 357 KEEN Kencana Energi Lestari Tbk. 348 348 0 0.00 99 2,023,000 698,212,600 1 358 KEJU Mulia Boga Raya Tbk. 1,020 1,035 15 1.47 109 291,100 298,969,500 2 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 1 100 5,000 2 360 KICI Kedaung Indah Can Tbk 250 250 0 0.00 1 100 25,000 1 361 KIJA Kawasan Industri Jababeka Tbk. 141 141 0 0.00 128 456,700 63,695,200 1 362 KINO Kino Indonesia Tbk. 3,330 3,330 0 0.00 130 305,200 1,007,636,000 1 363 KIOS Kioson Komersial Indonesia Tbk. 183 175 -8 -4.37 2 200 34,800 2 364 KJEN Krida Jaringan Nusantara Tbk. 1,100 1,100 0 0.00 0 0 0 2 365 KKGI Resource Alam Indonesia Tbk. 208 206 -2 -0.96 11 10,800 2,213,600 1 366 KLBF Kalbe Farma Tbk. 1,515 1,525 10 0.66 8,589 87,768,200 134,711,579,000 1 367 KMTR Kirana Megatara Tbk. 312 312 0 0.00 19 98,100 30,969,600 2 368 KOBX Kobexindo Tractors Tbk. 92 95 3 3.26 91 424,000 39,653,100 1 369 KOIN Kokoh Inti Arebama Tbk 98 100 2 2.04 1 200 20,000 2 370 KONI Perdana Bangun Pusaka Tbk 486 484 -2 -0.41 2 2,200 1,060,600 2 371 KOPI Mitra Energi Persada Tbk. 500 505 5 1.00 7 35,900 18,042,000 2 372 KOTA DMS Propertindo Tbk. 630 650 20 3.17 621 13,228,800 8,435,681,000 1 373 KPAL Steadfast Marine Tbk. 63 64 1 1.59 63 604,800 38,296,200 1 374 KPAS Cottonindo Ariesta Tbk. 50 52 2 4.00 95 1,386,000 71,697,900 2 375 KPIG MNC Land Tbk. 109 108 -1 -0.92 125 1,309,400 141,116,800 2 376 KRAH Grand Kartech Tbk. 474 474 0 0.00 0 0 0 2 377 KRAS Krakatau Steel (Persero) Tbk. 374 386 12 3.21 44,370 794,607,800 320,699,511,600 1 378 KREN Kresna Graha Investama Tbk. 113 112 -1 -0.88 720 10,880,500 1,213,619,000 1 379 LAND Trimitra Propertindo Tbk. 191 189 -2 -1.05 54 172,900 36,888,000 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 12,000 4,464,000 2 383 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 2 200 10,000 1 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,800 5,800 0 0.00 5 2,500 14,500,000 1 385 LINK Link Net Tbk. 1,955 1,900 -55 -2.81 1,430 2,505,500 4,795,299,000 1 386 LION Lion Metal Works Tbk. 366 364 -2 -0.55 27 69,700 24,163,000 1 387 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 8 111,900 5,595,000 2 388 LMPI Langgeng Makmur Industri Tbk. 83 82 -1 -1.20 7 1,000 79,100 2 389 LMSH Lionmesh Prima Tbk. 266 250 -16 -6.02 2 900 230,000 2 390 LPCK Lippo Cikarang Tbk 810 830 20 2.47 470 1,760,600 1,455,248,000 1 391 LPGI Lippo General Insurance Tbk. 3,710 3,700 -10 -0.27 4 1,400 5,180,000 1 392 LPIN Multi Prima Sejahtera Tbk 246 238 -8 -3.25 5 7,300 1,687,000 2 393 LPKR Lippo Karawaci Tbk. 143 139 -4 -2.80 1,169 27,008,200 3,762,908,100 1 394 LPLI Star Pacific Tbk 76 76 0 0.00 0 0 0 2 395 LPPF Matahari Department Store Tbk. 1,330 1,315 -15 -1.13 3,621 16,786,500 22,217,793,500 1 396 LPPS Lippo Securities Tbk. 74 77 3 4.05 6 3,100 232,600 2 397 LRNA Eka Sari Lorena Transport Tbk. 135 144 9 6.67 8 9,900 1,339,200 2 398 LSIP PP London Sumatra Indonesia Tbk. 965 990 25 2.59 2,935 34,803,700 34,045,366,500 1 399 LTLS Lautan Luas Tbk. 442 440 -2 -0.45 30 18,000 7,927,000 1 400 LUCK Sentral Mitra Informatika Tbk. 324 306 -18 -5.56 293 1,336,400 412,298,600 2 401 MABA Marga Abhinaya Abadi Tbk. 50 50 0 0.00 0 0 0 2 402 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 0 0.00 1 100 5,000 2 403 MAIN Malindo Feedmill Tbk. 660 655 -5 -0.76 932 6,326,900 4,142,893,500 1 404 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 5 7,500 375,000 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 2,200 0 0.00 126 136,000 297,403,000 2 407 MAPB MAP Boga Adiperkasa Tbk. 1,305 1,310 5 0.38 3 900 1,186,000 2 408 MAPI Mitra Adiperkasa Tbk. 700 700 0 0.00 2,441 36,252,600 25,423,726,000 1 409 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 20 73,300 3,665,000 2 410 MARK Mark Dynamics Indonesia Tbk. 905 940 35 3.87 3,774 24,316,000 22,393,967,000 1 411 MASA Multistrada Arah Sarana Tbk. 590 600 10 1.69 42 316,700 189,704,000 1 412 MAYA Bank Mayapada Internasional Tbk. 6,500 6,500 0 0.00 0 0 0 1 413 MBAP Mitrabara Adiperdana Tbk. 1,810 1,750 -60 -3.31 220 500,400 880,782,500 2 414 MBSS Mitrabahtera Segara Sejati Tbk. 422 418 -4 -0.95 301 1,239,600 514,696,800 1 415 MBTO Martina Berto Tbk. 72 71 -1 -1.39 14 121,800 8,729,900 1 416 MCAS M Cash Integrasi Tbk. 2,070 2,100 30 1.45 1,396 3,545,200 7,559,647,000 2 417 MCOR Bank China Construction Bank Indonesia Tbk. 135 134 -1 -0.74 201 4,003,100 535,796,800 1 418 MDIA Intermedia Capital Tbk. 50 50 0 0.00 1 100 5,000 1 419 MDKA Merdeka Copper Gold Tbk. 1,810 1,800 -10 -0.55 8,553 69,232,100 125,557,780,500 2 420 MDKI Emdeki Utama Tbk. 156 151 -5 -3.21 31 185,500 28,760,800 2 421 MDLN Modernland Realty Tbk. 54 52 -2 -3.70 1,317 77,043,500 3,980,574,600 1 422 MDRN Modern Internasional Tbk. 50 50 0 0.00 1 100 5,000 1 423 MEDC Medco Energi Internasional Tbk. 462 460 -2 -0.43 3,661 61,930,600 28,256,552,800 1 424 MEGA Bank Mega Tbk. 6,400 6,425 25 0.39 2 500 3,210,000 1 425 MERK Merck Tbk. 3,600 3,710 110 3.06 462 339,200 1,254,981,000 2 426 META Nusantara Infrastructure Tbk. 108 111 3 2.78 38 231,200 25,228,600 1 427 MFIN Mandala Multifinance Tbk. 990 995 5 0.51 5 5,000 4,975,000 2 428 MFMI Multifiling Mitra Indonesia Tbk. 525 520 -5 -0.95 13 6,900 3,573,500 2 429 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 430 MGRO Mahkota Group Tbk. 730 750 20 2.74 696 5,284,500 3,962,419,500 1 431 MICE Multi Indocitra Tbk. 300 302 2 0.67 2 300 90,600 2 432 MIDI Midi Utama Indonesia Tbk. 1,440 1,440 0 0.00 0 0 0 2 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,400 2,350 -50 -2.08 2,263 23,945,900 56,729,909,000 1 434 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 2 300 15,000 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 0 0 0 2 438 MKPI Metropolitan Kentjana Tbk. 14,700 14,700 0 0.00 0 0 0 2 439 MLBI Multi Bintang Indonesia Tbk. 9,900 9,800 -100 -1.01 42 19,100 187,465,000 1 440 MLIA Mulia Industrindo Tbk 555 555 0 0.00 265 5,483,200 3,039,313,500 2 441 MLPL Multipolar Tbk. 52 52 0 0.00 80 657,400 33,865,800 1 442 MLPT Multipolar Technology Tbk. 555 570 15 2.70 170 358,900 208,502,000 1 443 MMLP Mega Manunggal Property Tbk. 188 189 1 0.53 119 7,912,000 1,493,001,400 2 444 MNCN Media Nusantara Citra Tbk. 855 840 -15 -1.75 7,325 69,948,900 59,044,850,500 1 445 MOLI Madusari Murni Indah Tbk. 815 900 85 10.43 47 186,600 146,934,000 2 446 MPMX Mitra Pinasthika Mustika Tbk. 494 492 -2 -0.40 173 617,800 305,357,200 1 447 MPOW Megapower Makmur Tbk. 51 52 1 1.96 7 5,300 275,100 2 448 MPPA Matahari Putra Prima Tbk. 113 111 -2 -1.77 187 1,555,300 171,185,100 1 449 MPRO Maha Properti Indonesia Tbk. 800 745 -55 -6.88 3 800 596,000 2 450 MRAT Mustika Ratu Tbk. 147 150 3 2.04 35 111,800 16,487,900 1 451 MREI Maskapai Reasuransi Indonesia Tbk. 4,550 4,390 -160 -3.52 16 3,100 13,357,000 2 452 MSIN MNC Studios International Tbk. 276 274 -2 -0.72 181 633,800 171,791,400 1 453 MSKY MNC Sky Vision Tbk. 1,175 1,140 -35 -2.98 1 100 114,000 1 454 MTDL Metrodata Electronics Tbk. 1,450 1,450 0 0.00 265 1,296,800 1,885,139,500 1 455 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 1 100 5,000 2 456 MTLA Metropolitan Land Tbk. 390 390 0 0.00 1 100 39,000 1 457 MTPS Meta Epsi Tbk. 138 141 3 2.17 7 4,500 625,400 2 458 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 459 MTSM Metro Realty Tbk. 200 200 0 0.00 3 300 63,400 2 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 51 50 -1 -1.96 16 37,700 1,941,900 2 461 MYOH Samindo Resources Tbk. 1,150 1,145 -5 -0.43 53 282,700 322,427,500 1 462 MYOR Mayora Indah Tbk. 2,270 2,350 80 3.52 2,511 6,470,200 14,994,365,000 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 53 2 3.92 4 17,200 928,800 1 466 NASA Ayana Land International Tbk. 110 103 -7 -6.36 33 13,000 1,357,500 2 467 NATO Nusantara Properti Internasional Tbk. 278 272 -6 -2.16 124 338,500 92,764,600 2 468 NELY Pelayaran Nelly Dwi Putri Tbk. 129 129 0 0.00 2 1,900 245,100 2 469 NFCX NFC Indonesia Tbk. 1,915 1,915 0 0.00 10 969,400 1,870,683,000 2 470 NICK Charnic Capital Tbk. 308 308 0 0.00 2 600 184,800 2 471 NIKL Pelat Timah Nusantara Tbk. 925 865 -60 -6.49 3,701 16,895,400 14,979,136,000 1 472 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 473 NIRO City Retail Developments Tbk. 146 146 0 0.00 0 0 0 2 474 NISP Bank OCBC NISP Tbk. 715 705 -10 -1.40 91 234,300 165,950,000 1 475 NOBU Bank Nationalnobu Tbk. 780 780 0 0.00 1 100 78,000 1 476 NRCA Nusa Raya Cipta Tbk. 310 314 4 1.29 49 77,800 24,341,200 1 477 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 478 NZIA Nusantara Almazia Tbk. 188 177 -11 -5.85 27 57,000 10,873,100 1 479 OASA Protech Mitra Perkasa Tbk. 350 350 0 0.00 1 100 35,000 2 480 OCAP Onix Capital Tbk. 174 174 0 0.00 2 1,200 208,800 2 481 OKAS Ancora Indonesia Resources Tbk. 87 84 -3 -3.45 122 1,995,500 165,599,400 2 482 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 483 OPMS Optima Prima Metal Sinergi Tbk. 135 133 -2 -1.48 73 820,800 110,187,400 2 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 130 136,000 6,800,000 1 485 PALM Provident Agro Tbk. 234 240 6 2.56 68 434,000 103,754,000 2 486 PAMG Bima Sakti Pertiwi Tbk. 79 79 0 0.00 295 6,034,000 485,920,500 1 487 PANI Pratama Abadi Nusa Industri Tbk. 60 58 -2 -3.33 4 1,500 89,600 2 488 PANR Panorama Sentrawisata Tbk. 87 85 -2 -2.30 350 2,355,500 203,356,100 1 489 PANS Panin Sekuritas Tbk. 815 810 -5 -0.61 135 279,700 226,561,500 1 490 PBID Panca Budi Idaman Tbk. 915 900 -15 -1.64 205 390,400 347,454,000 1 491 PBRX Pan Brothers Tbk. 252 250 -2 -0.79 12 55,000 13,750,800 1 492 PBSA Paramita Bangun Sarana Tbk. 690 710 20 2.90 27 18,100 12,385,000 1 493 PCAR Prima Cakrawala Abadi Tbk. 380 362 -18 -4.74 47 120,500 46,756,000 2 494 PDES Destinasi Tirta Nusantara Tbk 470 470 0 0.00 0 0 0 2 495 PEGE Panca Global Kapital Tbk. 135 135 0 0.00 0 0 0 2 496 PEHA Phapros Tbk. 1,540 1,435 -105 -6.82 91 479,500 688,130,000 1 497 PGAS Perusahaan Gas Negara Tbk. 1,220 1,230 10 0.82 11,798 100,171,500 123,240,191,500 1 498 PGJO Tourindo Guide Indonesia Tbk. 79 72 -7 -8.86 27 34,500 2,495,100 3 499 PGLI Pembangunan Graha Lestari Indah Tbk. 214 212 -2 -0.93 10 3,400 692,600 2 500 PGUN Pradiksi Gunatama Tbk. 394 370 -24 -6.09 254 2,239,500 858,997,800 1 501 PICO Pelangi Indah Canindo Tbk 188 197 9 4.79 74 232,200 44,360,300 2 502 PJAA Pembangunan Jaya Ancol Tbk. 530 540 10 1.89 38 87,100 46,457,000 1 503 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 9 51,800 2,590,100 2 504 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 505 PLIN Plaza Indonesia Realty Tbk. 2,300 2,420 120 5.22 8 4,900 11,808,000 1 506 PMJS Putra Mandiri Jembar Tbk. 126 128 2 1.59 6 1,000 126,800 2 507 PNBN Bank Pan Indonesia Tbk 810 805 -5 -0.62 390 4,240,900 3,418,027,000 1 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 914 1,970,900 98,545,600 1 509 PNIN Paninvest Tbk. 725 725 0 0.00 16 24,700 17,852,500 1 510 PNLF Panin Financial Tbk. 179 181 2 1.12 598 18,008,100 3,241,956,400 1 511 PNSE Pudjiadi & Sons Tbk. 915 915 0 0.00 0 0 0 2 512 POLA Pool Advista Finance Tbk. 52 53 1 1.92 13 25,400 1,320,100 2 513 POLI Pollux Investasi Internasional Tbk. 1,160 1,080 -80 -6.90 25 9,900 10,713,000 2 514 POLL Pollux Properti Indonesia Tbk. 4,380 4,110 -270 -6.16 65 14,200 60,946,000 1 515 POLU Golden Flower Tbk. 950 950 0 0.00 7 1,700 1,610,000 2 516 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 8 301,000 15,050,000 2 517 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 518 PORT Nusantara Pelabuhan Handal Tbk. 560 535 -25 -4.46 6 2,000 1,070,000 2 519 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 4 1,900 95,000 2 520 POWR Cikarang Listrindo Tbk. 595 655 60 10.08 10,440 102,553,800 69,149,687,500 2 521 PPGL Prima Globalindo Logistik Tbk. 180 188 8 4.44 1,367 22,472,800 4,146,897,600 3 522 PPRE PP Presisi Tbk. 182 180 -2 -1.10 1,629 9,346,000 1,670,499,400 1 523 PPRO PP Properti Tbk. 50 50 0 0.00 314 8,001,500 400,075,000 1 524 PRAS Prima Alloy Steel Universal Tbk. 108 124 16 14.81 16 62,100 6,884,800 1 525 PRDA Prodia Widyahusada Tbk. 3,100 3,100 0 0.00 15 10,200 31,617,000 1 526 PRIM Royal Prima Tbk. 282 274 -8 -2.84 26 6,100 1,646,000 2 527 PSAB J Resources Asia Pasifik Tbk. 266 272 6 2.26 5,632 125,568,700 34,000,221,200 2 528 PSDN Prasidha Aneka Niaga Tbk 100 100 0 0.00 0 0 0 2 529 PSGO Palma Serasih Tbk. 104 102 -2 -1.92 21 26,400 2,742,200 2 530 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 2 200 10,000 2 531 PSSI Pelita Samudera Shipping Tbk. 167 172 5 2.99 212 4,236,500 721,180,200 1 532 PTBA Bukit Asam Tbk. 2,080 2,070 -10 -0.48 4,133 14,713,800 30,416,074,000 1 533 PTIS Indo Straits Tbk. 164 164 0 0.00 0 0 0 1 534 PTPP PP (Persero) Tbk. 995 1,005 10 1.01 3,667 40,513,400 40,930,672,500 1 535 PTPW Pratama Widya Tbk. 1,555 1,525 -30 -1.93 2,016 8,916,300 13,811,682,000 2 536 PTRO Petrosea Tbk. 1,920 1,910 -10 -0.52 462 969,000 1,842,132,000 1 537 PTSN Sat Nusapersada Tbk 230 218 -12 -5.22 1,244 8,841,400 1,967,998,400 1 538 PTSP Pioneerindo Gourmet International Tbk. 5,100 5,100 0 0.00 0 0 0 2 539 PUDP Pudjiadi Prestige Tbk. 234 234 0 0.00 0 0 0 1 540 PURA Putra Rajawali Kencana Tbk. 128 128 0 0.00 14,029 59,763,200 7,632,683,400 2 541 PURE Trinitan Metals and Minerals Tbk. 118 117 -1 -0.85 247 2,369,400 277,828,700 1 542 PWON Pakuwon Jati Tbk. 426 424 -2 -0.47 2,543 47,575,400 20,364,155,200 1 543 PYFA Pyridam Farma Tbk 1,025 955 -70 -6.83 133 222,100 212,105,500 2 544 PZZA Sarimelati Kencana Tbk. 640 635 -5 -0.78 252 529,300 337,171,500 1 545 RAJA Rukun Raharja Tbk. 123 121 -2 -1.63 987 12,292,600 1,515,279,800 1 546 RALS Ramayana Lestari Sentosa Tbk. 560 565 5 0.89 933 5,225,200 2,952,207,000 1 547 RANC Supra Boga Lestari Tbk. 438 442 4 0.91 142 1,628,300 721,012,200 1 548 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 3 7,200 360,000 1 549 RDTX Roda Vivatex Tbk 5,050 5,050 0 0.00 0 0 0 1 550 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 5,249 304,608,900 15,451,620,400 2 551 RELI Reliance Sekuritas Indonesia Tbk. 300 300 0 0.00 0 0 0 1 552 RICY Ricky Putra Globalindo Tbk 94 94 0 0.00 5 1,000 93,300 1 553 RIGS Rig Tenders Indonesia Tbk. 222 226 4 1.80 20 291,900 65,336,000 2 554 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 555 RISE Jaya Sukses Makmur Sentosa Tbk. 392 392 0 0.00 75 358,700 140,666,600 2 556 RMBA Bentoel Internasional Investama Tbk. 228 240 12 5.26 8 14,800 3,420,000 1 557 RODA Pikko Land Development Tbk. 50 50 0 0.00 8 311,500 15,575,000 2 558 RONY Aesler Grup Internasional Tbk. 152 142 -10 -6.58 32 23,100 3,300,900 2 559 ROTI Nippon Indosari Corpindo Tbk. 1,235 1,225 -10 -0.81 25 332,800 407,687,000 1 560 RUIS Radiant Utama Interinsco Tbk. 165 165 0 0.00 1 100 16,500 2 561 SAFE Steady Safe Tbk 190 192 2 1.05 36 290,100 55,413,300 2 562 SAME Sarana Meditama Metropolitan Tbk. 85 89 4 4.71 6,574 143,246,900 12,868,058,700 2 563 SAMF Saraswanti Anugerah Makmur Tbk. 360 356 -4 -1.11 24 46,000 16,469,800 1 564 SAPX Satria Antaran Prima Tbk. 2,250 2,250 0 0.00 1 100 225,000 2 565 SATU Kota Satu Properti Tbk. 50 50 0 0.00 1 100 5,000 2 566 SBAT Sejahtera Bintang Abadi Textile Tbk. 151 151 0 0.00 2,557 4,167,700 633,070,700 2 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,800 9,800 0 0.00 0 0 0 1 568 SCMA Surya Citra Media Tbk. 1,305 1,280 -25 -1.92 1,209 17,100,800 21,996,705,500 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 0 0 0 2 571 SDPC Millennium Pharmacon International Tbk. 126 119 -7 -5.56 226 2,531,100 299,662,500 1 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 770 760 -10 -1.30 4 800 606,000 1 573 SFAN Surya Fajar Capital Tbk. 980 975 -5 -0.51 42 100,500 97,135,000 2 574 SGRO Sampoerna Agro Tbk. 1,800 1,795 -5 -0.28 48 90,300 162,086,500 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. 590 590 0 0.00 109 355,500 208,848,000 2 577 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,250 1,270 20 1.60 1,543 4,470,000 5,629,985,000 1 578 SILO Siloam International Hospitals Tbk. 4,800 4,550 -250 -5.21 330 333,200 1,549,406,000 1 579 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 580 SIMP Salim Ivomas Pratama Tbk. 314 324 10 3.18 910 7,789,300 2,491,758,800 1 581 SINI Singaraja Putra Tbk. 590 550 -40 -6.78 10 16,600 9,193,000 2 582 SIPD Sierad Produce Tbk. 1,040 1,040 0 0.00 0 0 0 2 583 SKBM Sekar Bumi Tbk. 232 224 -8 -3.45 1 100 22,400 2 584 SKLT Sekar Laut Tbk. 1,610 1,610 0 0.00 0 0 0 2 585 SKRN Superkrane Mitra Utama Tbk. 640 630 -10 -1.56 50 1,648,000 1,043,684,500 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 68 287,400 1,490,230,000 2 588 SMAR Smart Tbk. 3,050 3,050 0 0.00 3 300 920,000 2 589 SMBR Semen Baturaja (Persero) Tbk. 545 510 -35 -6.42 5,119 73,155,800 37,692,249,500 1 590 SMCB Solusi Bangun Indonesia Tbk. 1,025 1,010 -15 -1.46 36 44,600 44,777,000 1 591 SMDM Suryamas Dutamakmur Tbk. 99 99 0 0.00 6 1,200 119,200 2 592 SMDR Samudera Indonesia Tbk. 234 260 26 11.11 5,052 43,160,400 11,552,766,600 1 593 SMGR Semen Indonesia (Persero) Tbk. 9,400 9,475 75 0.80 1,346 2,241,000 21,233,125,000 1 594 SMKL Satyamitra Kemas Lestari Tbk. 186 192 6 3.23 1 800 153,600 1 595 SMMA Sinarmas Multiartha Tbk. 16,925 16,900 -25 -0.15 2 200 3,360,000 1 596 SMMT Golden Eagle Energy Tbk. 90 90 0 0.00 37 188,000 16,269,200 2 597 SMRA Summarecon Agung Tbk. 615 610 -5 -0.81 2,412 45,766,200 27,954,048,500 1 598 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 599 SMSM Selamat Sempurna Tbk. 1,265 1,305 40 3.16 1,680 4,068,800 5,224,666,000 1 600 SOCI Soechi Lines Tbk. 139 130 -9 -6.47 1,325 31,478,700 4,165,991,300 1 601 SOFA Boston Furniture Industries Tbk. 78 75 -3 -3.85 102 1,013,400 77,181,300 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. 418 428 10 2.39 29 27,500 11,373,600 2 604 SOTS Satria Mega Kencana Tbk. 204 204 0 0.00 2 200 42,800 2 605 SPMA Suparma Tbk. 250 246 -4 -1.60 20 65,400 16,313,000 1 606 SPTO Surya Pertiwi Tbk. 478 478 0 0.00 36 102,900 49,174,600 2 607 SQMI Wilton Makmur Indonesia Tbk. 202 206 4 1.98 1,128 15,315,300 3,179,725,700 2 608 SRAJ Sejahteraraya Anugrahjaya Tbk. 126 128 2 1.59 5 1,700 217,600 1 609 SRIL Sri Rejeki Isman Tbk. 199 198 -1 -0.50 1,189 15,066,500 2,989,393,800 1 610 SRSN Indo Acidatama Tbk 59 62 3 5.08 743 18,993,000 1,153,610,300 1 611 SRTG Saratoga Investama Sedaya Tbk. 2,760 2,760 0 0.00 30 47,900 132,417,000 2 612 SSIA Surya Semesta Internusa Tbk. 378 380 2 0.53 1,516 22,581,300 8,522,024,000 1 613 SSMS Sawit Sumbermas Sarana Tbk. 835 835 0 0.00 68 181,000 150,372,500 1 614 SSTM Sunson Textile Manufacture Tbk 610 610 0 0.00 5 7,100 4,116,000 2 615 STAR Buana Artha Anugerah Tbk. 122 130 8 6.56 16 68,500 8,903,200 1 616 STTP Siantar Top Tbk. 7,700 7,950 250 3.25 6 4,500 35,770,000 2 617 SUGI Sugih Energy Tbk. 50 50 0 0.00 0 0 0 2 618 SULI SLJ Global Tbk. 50 50 0 0.00 1 100 5,000 1 619 SUPR Solusi Tunas Pratama Tbk. 4,650 4,650 0 0.00 0 0 0 2 620 SURE Super Energy Tbk. 2,920 2,920 0 0.00 2 200 584,000 2 621 SWAT Sriwahana Adityakarta Tbk. 95 95 0 0.00 350 1,040,900 99,662,200 2 622 TALF Tunas Alfin Tbk. 238 236 -2 -0.84 1 100 23,600 2 623 TAMA Lancartama Sejati Tbk. 162 164 2 1.23 4 5,200 853,500 2 624 TAMU Pelayaran Tamarin Samudra Tbk. 59 55 -4 -6.78 412 5,164,900 289,567,800 2 625 TARA Sitara Propertindo Tbk. 87 81 -6 -6.90 13 31,800 2,575,800 1 626 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 3 100,000 5,000,000 1 627 TBIG Tower Bersama Infrastructure Tbk. 1,220 1,300 80 6.56 7,582 138,110,900 174,435,750,500 1 628 TBLA Tunas Baru Lampung Tbk. 710 710 0 0.00 671 3,018,300 2,128,837,500 1 629 TBMS Tembaga Mulia Semanan Tbk. 630 630 0 0.00 12 6,300 3,953,000 2 630 TCID Mandom Indonesia Tbk. 6,900 7,000 100 1.45 12 10,800 72,970,000 1 631 TCPI Transcoal Pacific Tbk. 4,050 3,950 -100 -2.47 5,976 12,333,500 49,289,005,000 2 632 TDPM Tridomain Performance Materials Tbk. 91 92 1 1.10 265 1,790,200 163,543,100 1 633 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 0 0 0 2 634 TECH Indosterling Technomedia Tbk. 125 124 -1 -0.80 234 1,561,800 193,535,300 2 635 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 636 TFAS Telefast Indonesia Tbk. 170 162 -8 -4.71 8 7,900 1,279,800 2 637 TFCO Tifico Fiber Indonesia Tbk. 308 308 0 0.00 0 0 0 2 638 TGKA Tigaraksa Satria Tbk. 6,500 7,800 1,300 20.00 1 100 780,000 2 639 TGRA Terregra Asia Energy Tbk. 73 69 -4 -5.48 345 4,306,100 301,544,200 1 640 TIFA Tifa Finance Tbk. 402 402 0 0.00 20 73,700 29,610,000 2 641 TINS Timah Tbk. 740 780 40 5.41 5,358 76,452,700 58,497,964,500 1 642 TIRA Tira Austenite Tbk 270 270 0 0.00 1 100 27,000 2 643 TIRT Tirta Mahakam Resources Tbk 52 52 0 0.00 0 0 0 1 644 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,725 6,975 250 3.72 10,625 24,821,400 172,227,220,000 1 645 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,020 3,000 -20 -0.66 19,378 114,352,000 344,924,322,000 1 646 TMAS Temas Tbk. 121 118 -3 -2.48 1,108 12,111,000 1,502,182,500 1 647 TMPO Tempo Intimedia Tbk. 141 140 -1 -0.71 1 100 14,000 2 648 TNCA Trimuda Nuansa Citra Tbk. 182 204 22 12.09 13 8,300 1,654,500 2 649 TOBA Toba Bara Sejahtra Tbk. 348 346 -2 -0.57 19 150,900 52,324,000 1 650 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 2 700 35,000 1 651 TOTL Total Bangun Persada Tbk. 306 302 -4 -1.31 496 5,014,900 1,519,554,200 1 652 TOTO Surya Toto Indonesia Tbk. 224 216 -8 -3.57 119 528,700 116,002,400 2 653 TOWR Sarana Menara Nusantara Tbk. 1,080 1,090 10 0.93 10,088 212,208,800 229,790,517,500 1 654 TPIA Chandra Asri Petrochemical Tbk. 6,800 7,100 300 4.41 1,808 4,242,100 29,295,465,000 2 655 TPMA Trans Power Marine Tbk. 338 328 -10 -2.96 31 17,500 5,849,800 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. 115 119 4 3.48 9 59,300 7,056,600 1 659 TRIN Perintis Triniti Properti Tbk. 270 268 -2 -0.74 442 12,480,100 3,347,478,000 2 660 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 661 TRIS Trisula International Tbk. 218 220 2 0.92 17 32,400 6,936,800 2 662 TRST Trias Sentosa Tbk. 390 390 0 0.00 0 0 0 1 663 TRUK Guna Timur Raya Tbk. 116 116 0 0.00 73 358,600 41,638,200 2 664 TRUS Trust Finance Indonesia Tbk 340 340 0 0.00 1 200 68,000 2 665 TSPC Tempo Scan Pacific Tbk. 1,370 1,380 10 0.73 191 358,900 499,050,000 1 666 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,750 2,760 10 0.36 83 154,500 412,653,000 2 667 TURI Tunas Ridean Tbk. 1,365 1,370 5 0.37 24 268,000 367,160,000 1 668 UANG Pakuan Tbk. 408 380 -28 -6.86 235 862,900 335,343,800 2 669 UCID Uni-Charm Indonesia Tbk. 1,535 1,540 5 0.33 127 217,500 334,048,500 1 670 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,605 1,605 0 0.00 340 574,400 924,054,000 1 671 UNIC Unggul Indah Cahaya Tbk. 3,940 3,940 0 0.00 1 100 394,000 1 672 UNIT Nusantara Inti Corpora Tbk 150 154 4 2.67 13 2,600 410,700 2 673 UNSP Bakrie Sumatera Plantations Tbk. 63 62 -1 -1.59 24 82,700 5,128,000 1 674 UNTR United Tractors Tbk. 21,600 21,500 -100 -0.46 4,685 3,823,200 82,578,815,000 1 675 UNVR Unilever Indonesia Tbk. 8,150 8,250 100 1.23 7,603 18,793,500 154,276,487,500 1 676 URBN Urban Jakarta Propertindo Tbk. 1,450 1,415 -35 -2.41 37 178,400 258,062,500 2 677 VICO Victoria Investama Tbk. 75 71 -4 -5.33 36 174,600 12,357,000 1 678 VINS Victoria Insurance Tbk. 99 96 -3 -3.03 82 217,800 21,008,600 2 679 VIVA Visi Media Asia Tbk. 50 50 0 0.00 9 900 45,000 1 680 VOKS Voksel Electric Tbk. 196 194 -2 -1.02 18 21,600 4,232,500 1 681 VRNA Verena Multi Finance Tbk. 110 104 -6 -5.45 4 2,600 268,000 2 682 WAPO Wahana Pronatural Tbk. 65 64 -1 -1.54 3 300 19,200 2 683 WEGE Wijaya Karya Bangunan Gedung Tbk. 199 199 0 0.00 1,411 44,471,000 8,916,799,900 1 684 WEHA WEHA Transportasi Indonesia Tbk. 78 77 -1 -1.28 170 417,700 32,170,600 1 685 WICO Wicaksana Overseas International Tbk. 580 580 0 0.00 0 0 0 2 686 WIIM Wismilak Inti Makmur Tbk. 260 284 24 9.23 7,188 118,457,100 33,790,562,400 1 687 WIKA Wijaya Karya (Persero) Tbk. 1,210 1,205 -5 -0.41 2,242 12,971,300 15,750,541,000 1 688 WINS Wintermar Offshore Marine Tbk. 92 100 8 8.70 40 857,500 79,355,600 1 689 WOMF Wahana Ottomitra Multiartha Tbk. 240 224 -16 -6.67 41 201,300 45,091,200 1 690 WOOD Integra Indocabinet Tbk. 386 386 0 0.00 1,765 34,337,800 13,261,624,200 1 691 WOWS Ginting Jaya Energi Tbk. 91 86 -5 -5.49 1,104 13,026,000 1,139,206,000 2 692 WSBP Waskita Beton Precast Tbk. 199 199 0 0.00 799 15,127,800 3,015,000,300 1 693 WSKT Waskita Karya (Persero) Tbk. 665 660 -5 -0.75 5,735 69,608,200 46,976,843,000 1 694 WTON Wijaya Karya Beton Tbk. 286 284 -2 -0.70 1,328 8,715,800 2,481,519,600 1 695 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 3 50,500 2,525,000 2 696 YPAS Yanaprima Hastapersada Tbk 432 420 -12 -2.78 12 4,600 2,114,400 2 697 YULE Yulie Sekuritas Indonesia Tbk. 184 172 -12 -6.52 5 4,100 711,800 2 698 ZBRA Zebra Nusantara Tbk 51 50 -1 -1.96 7 1,100 55,200 2 699 ZINC Kapuas Prima Coal Tbk. 137 136 -1 -0.73 1,252 135,737,200 18,563,577,700 2 700 ZONE Mega Perintis Tbk. 416 416 0 0.00 14 64,500 26,736,200 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------