STOCK QUOTATION ------------------- DATE : Monday, 03 August 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. 9,700 9,550 -150 -1.55 3,049 4,558,600 42,949,937,500 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 29 229,700 11,585,000 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 1,050 -25 -2.33 4 600 622,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,750 1,700 -50 -2.86 6,233 20,586,400 34,295,922,500 1 6 ACST Acset Indonusa Tbk. 266 248 -18 -6.77 333 2,456,700 618,129,400 1 7 ADES Akasha Wira International Tbk. 990 940 -50 -5.05 117 133,700 127,347,000 2 8 ADHI Adhi Karya (Persero) Tbk. 600 565 -35 -5.83 3,731 33,961,400 19,252,208,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,900 7,600 -300 -3.80 696 443,900 3,324,835,000 1 10 ADMG Polychem Indonesia Tbk 115 107 -8 -6.96 299 2,976,600 320,580,300 1 11 ADRO Adaro Energy Tbk. 1,085 1,030 -55 -5.07 9,501 59,722,100 61,965,020,500 1 12 AGAR Asia Sejahtera Mina Tbk. 498 490 -8 -1.61 7 1,200 594,500 2 13 AGII Aneka Gas Industri Tbk. 545 520 -25 -4.59 102 367,200 194,068,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 232 216 -16 -6.90 2,691 41,285,900 9,081,288,200 1 15 AGRS Bank IBK Indonesia Tbk. 155 145 -10 -6.45 61 621,900 92,340,400 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 53 50 -3 -5.66 57 505,400 25,342,700 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 1 100 5,000 2 20 AKPI Argha Karya Prima Industry Tbk. 292 290 -2 -0.68 26 182,200 52,844,000 2 21 AKRA AKR Corporindo Tbk. 2,880 2,780 -100 -3.47 2,731 15,945,100 44,460,415,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 270 268 -2 -0.74 226 445,300 119,090,200 2 23 ALDO Alkindo Naratama Tbk. 390 380 -10 -2.56 6 1,900 720,400 2 24 ALKA Alakasa Industrindo Tbk 360 362 2 0.56 4 4,100 1,496,200 2 25 ALMI Alumindo Light Metal Industry Tbk. 206 200 -6 -2.91 25 54,200 10,690,700 2 26 ALTO Tri Banyan Tirta Tbk. 340 334 -6 -1.76 2 200 67,200 1 27 AMAG Asuransi Multi Artha Guna Tbk. 248 232 -16 -6.45 263 2,006,500 468,872,400 2 28 AMAN Makmur Berkah Amanda Tbk. 196 195 -1 -0.51 8 256,600 50,266,600 1 29 AMAR Bank Amar Indonesia Tbk. 374 350 -24 -6.42 26 33,500 11,892,800 2 30 AMFG Asahimas Flat Glass Tbk. 2,700 2,970 270 10.00 11 6,300 17,052,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 268 252 -16 -5.97 9 1,300 338,000 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 1,970 1,980 10 0.51 43 75,500 147,823,500 2 33 AMRT Sumber Alfaria Trijaya Tbk. 740 720 -20 -2.70 229 655,300 473,383,500 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 17 120,000 6,000,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 595 595 0 0.00 0 0 0 1 36 ANTM Aneka Tambang Tbk. 730 700 -30 -4.11 10,858 110,870,200 77,703,131,000 1 37 APEX Apexindo Pratama Duta Tbk. 165 160 -5 -3.03 9 12,700 2,136,400 2 38 APIC Pacific Strategic Financial Tbk. 835 815 -20 -2.40 2,853 23,453,500 19,312,526,000 2 39 APII Arita Prima Indonesia Tbk. 232 218 -14 -6.03 46 127,100 27,959,600 2 40 APLI Asiaplast Industries Tbk. 117 116 -1 -0.85 6 700 82,500 1 41 APLN Agung Podomoro Land Tbk. 117 109 -8 -6.84 1,819 32,264,900 3,567,841,600 1 42 ARGO Argo Pantes Tbk 1,485 1,485 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. 482 476 -6 -1.24 20 27,500 12,832,800 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. 422 422 0 0.00 150 5,481,700 2,230,269,600 1 47 ARTA Arthavest Tbk 304 304 0 0.00 2 200 60,800 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 0 0 0 1 49 ARTO Bank Jago Tbk. 2,800 2,740 -60 -2.14 96 193,800 533,075,000 2 50 ASBI Asuransi Bintang Tbk. 300 300 0 0.00 0 0 0 2 51 ASDM Asuransi Dayin Mitra Tbk. 930 930 0 0.00 0 0 0 1 52 ASGR Astra Graphia Tbk. 660 650 -10 -1.52 398 1,246,000 807,658,500 1 53 ASII Astra International Tbk. 5,150 4,880 -270 -5.24 16,845 66,053,200 326,335,780,000 1 54 ASJT Asuransi Jasa Tania Tbk. 117 115 -2 -1.71 12 40,600 4,764,000 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,170 1,160 -10 -0.85 24 30,300 35,200,500 1 56 ASPI Andalan Sakti Primaindo Tbk. 240 224 -16 -6.67 415 7,412,600 1,660,422,400 2 57 ASRI Alam Sutera Realty Tbk. 123 115 -8 -6.50 2,419 58,715,000 6,860,941,900 1 58 ASRM Asuransi Ramayana Tbk. 1,990 2,000 10 0.50 3 2,000 4,000,000 2 59 ASSA Adi Sarana Armada Tbk. 535 515 -20 -3.74 1,222 12,455,100 6,387,048,100 1 60 ATIC Anabatic Technologies Tbk. 615 610 -5 -0.81 1 100 61,000 1 61 AUTO Astra Otoparts Tbk. 870 835 -35 -4.02 868 4,322,900 3,645,787,500 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 41 451,500 22,575,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 11 20,800 1,040,000 2 64 BACA Bank Capital Indonesia Tbk. 422 410 -12 -2.84 42 35,400 14,724,200 2 65 BAJA Saranacentral Bajatama Tbk. 59 59 0 0.00 181 997,100 58,514,700 2 66 BALI Bali Towerindo Sentra Tbk. 890 830 -60 -6.74 9 7,900 6,913,000 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 7 12,200 610,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 10 12,400 620,000 2 69 BATA Sepatu Bata Tbk. 600 610 10 1.67 11 1,700 1,005,500 1 70 BAYU Bayu Buana Tbk 1,035 1,035 0 0.00 0 0 0 2 71 BBCA Bank Central Asia Tbk. 31,200 30,650 -550 -1.76 23,010 27,415,800 835,395,825,000 1 72 BBHI Bank Harda Internasional Tbk. 130 125 -5 -3.85 50 208,700 25,806,700 2 73 BBKP Bank Bukopin Tbk. 178 171 -7 -3.93 3,203 102,049,400 17,761,404,700 1 74 BBLD Buana Finance Tbk. 382 382 0 0.00 1 100 38,200 2 75 BBMD Bank Mestika Dharma Tbk. 1,455 1,500 45 3.09 8 3,700 5,546,500 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,600 4,440 -160 -3.48 23,049 73,249,100 327,133,767,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,160 2,990 -170 -5.38 60,653 339,279,900 1,027,120,110,000 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. 128 120 -8 -6.25 440 11,308,400 1,440,091,200 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,265 1,210 -55 -4.35 6,751 88,910,400 109,000,235,000 1 81 BBYB Bank Yudha Bhakti Tbk. 300 300 0 0.00 8 17,500 5,166,600 1 82 BCAP MNC Kapital Indonesia Tbk. 148 142 -6 -4.05 196 1,619,500 228,274,200 1 83 BCIC Bank JTrust Indonesia Tbk. 700 700 0 0.00 0 0 0 2 84 BCIP Bumi Citra Permai Tbk. 50 50 0 0.00 13 10,200 510,000 2 85 BDMN Bank Danamon Indonesia Tbk. 2,740 2,620 -120 -4.38 1,027 3,054,700 8,039,611,000 1 86 BEEF Estika Tata Tiara Tbk. 200 190 -10 -5.00 982 6,540,100 1,258,647,700 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 4 52,100 2,605,000 2 88 BELL Trisula Textile Industries Tbk. 150 149 -1 -0.67 351 2,893,200 434,075,700 2 89 BESS Batulicin Nusantara Maritim Tbk. 252 262 10 3.97 942 1,793,500 457,206,600 2 90 BEST Bekasi Fajar Industrial Estate Tbk. 123 115 -8 -6.50 2,684 60,306,500 7,032,212,100 1 91 BFIN BFI Finance Indonesia Tbk. 290 282 -8 -2.76 2,181 34,504,500 9,837,139,600 1 92 BGTG Bank Ganesha Tbk. 50 50 0 0.00 82 3,465,800 173,312,400 2 93 BHAT Bhakti Multi Artha Tbk. 450 440 -10 -2.22 2,213 124,073,400 55,420,265,400 2 94 BHIT MNC Investama Tbk. 50 50 0 0.00 9 80,100 4,005,000 1 95 BIKA Binakarya Jaya Abadi Tbk. 190 190 0 0.00 2 2,300 437,000 2 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 97 BINA Bank Ina Perdana Tbk. 880 845 -35 -3.98 24 86,400 73,370,000 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 3 1,800 90,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. 71 67 -4 -5.63 26 754,400 50,648,300 2 100 BIRD Blue Bird Tbk. 1,115 1,040 -75 -6.73 171 572,000 610,229,500 1 101 BISI BISI International Tbk. 840 870 30 3.57 457 1,900,700 1,634,652,500 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 935 885 -50 -5.35 4,481 26,714,500 23,819,392,500 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 550 520 -30 -5.45 5,763 35,117,700 18,530,555,000 1 104 BKDP Bukit Darmo Property Tbk 50 50 0 0.00 4 10,200 510,000 2 105 BKSL Sentul City Tbk. 50 50 0 0.00 38 1,572,000 78,600,000 1 106 BKSW Bank QNB Indonesia Tbk. 77 75 -2 -2.60 20 18,200 1,338,800 2 107 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 6 800 40,000 1 108 BLTZ Graha Layar Prima Tbk. 3,600 3,600 0 0.00 0 0 0 2 109 BLUE Berkah Prima Perkasa Tbk. 515 505 -10 -1.94 112 124,800 63,854,500 2 110 BMAS Bank Maspion Indonesia Tbk. 264 260 -4 -1.52 6 2,500 658,000 2 111 BMRI Bank Mandiri (Persero) Tbk. 5,800 5,500 -300 -5.17 14,627 129,860,400 719,979,502,500 1 112 BMSR Bintang Mitra Semestaraya Tbk 53 53 0 0.00 10 3,000 164,900 1 113 BMTR Global Mediacom Tbk. 214 200 -14 -6.54 395 11,111,300 2,222,262,800 1 114 BNBA Bank Bumi Arta Tbk. 304 302 -2 -0.66 44 411,500 123,044,200 1 115 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 13 2,907,400 145,370,000 2 116 BNGA Bank CIMB Niaga Tbk. 770 740 -30 -3.90 1,621 12,284,600 9,137,104,000 1 117 BNII Bank Maybank Indonesia Tbk. 198 185 -13 -6.57 897 10,346,200 1,937,095,100 1 118 BNLI Bank Permata Tbk. 1,270 1,260 -10 -0.79 203 4,310,100 5,420,192,000 1 119 BOGA Bintang Oto Global Tbk. 1,400 1,370 -30 -2.14 3,008 83,994,900 115,888,669,000 2 120 BOLA Bali Bintang Sejahtera Tbk. 164 165 1 0.61 32 71,700 11,796,400 2 121 BOLT Garuda Metalindo Tbk. 855 855 0 0.00 1 100 85,500 2 122 BOSS Borneo Olah Sarana Sukses Tbk. 80 78 -2 -2.50 431 6,104,400 466,165,600 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. 78 76 -2 -2.56 7 10,800 791,900 1 126 BRAM Indo Kordsa Tbk. 5,325 5,325 0 0.00 0 0 0 1 127 BRIS Bank BRIsyariah Tbk. 540 515 -25 -4.63 16,221 161,959,200 84,479,245,500 1 128 BRMS Bumi Resources Minerals Tbk. 50 50 0 0.00 28 939,000 46,950,000 2 129 BRNA Berlina Tbk. 930 930 0 0.00 0 0 0 2 130 BRPT Barito Pacific Tbk. 950 895 -55 -5.79 13,801 140,277,400 126,924,394,000 1 131 BSDE Bumi Serpong Damai Tbk. 690 655 -35 -5.07 4,927 83,783,400 55,513,355,000 1 132 BSIM Bank Sinarmas Tbk. 515 515 0 0.00 3 1,100 565,500 1 133 BSSR Baramulti Suksessarana Tbk. 1,330 1,270 -60 -4.51 7 2,300 2,980,000 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 1 100 5,000 2 136 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. 180 177 -3 -1.67 21 69,900 12,513,700 2 138 BTPN Bank BTPN Tbk. 2,290 2,180 -110 -4.80 148 266,200 584,207,000 1 139 BTPS Bank BTPN Syariah Tbk. 3,450 3,410 -40 -1.16 10,383 20,860,700 70,086,295,000 1 140 BUDI Budi Starch & Sweetener Tbk. 90 87 -3 -3.33 69 1,430,400 125,225,400 1 141 BUKK Bukaka Teknik Utama Tbk. 700 685 -15 -2.14 41 47,300 32,445,500 2 142 BULL Buana Lintas Lautan Tbk. 324 314 -10 -3.09 7,823 194,422,100 63,000,344,000 1 143 BUMI Bumi Resources Tbk. 50 50 0 0.00 77 384,600 19,230,000 2 144 BUVA Bukit Uluwatu Villa Tbk. 56 54 -2 -3.57 62 368,100 21,153,000 2 145 BVIC Bank Victoria International Tbk. 59 59 0 0.00 312 315,500 18,242,400 1 146 BWPT Eagle High Plantations Tbk. 119 111 -8 -6.72 4,714 147,068,000 16,629,897,000 1 147 BYAN Bayan Resources Tbk. 13,225 13,200 -25 -0.19 5 11,300 149,160,000 1 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 0 0.00 0 0 0 2 149 CAMP Campina Ice Cream Industry Tbk. 197 197 0 0.00 187 1,407,000 275,678,600 1 150 CANI Capitol Nusantara Indonesia Tbk. 124 124 0 0.00 2 3,900 483,600 2 151 CARE Metro Healthcare Indonesia Tbk. 340 332 -8 -2.35 2,930 291,753,200 100,416,741,600 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 5 1,000 50,000 1 153 CASA Capital Financial Indonesia Tbk. 390 370 -20 -5.13 7 4,000 1,531,400 2 154 CASH Cashlez Worldwide Indonesia Tbk. 565 560 -5 -0.88 952 4,492,300 2,503,120,500 3 155 CASS Cardig Aero Services Tbk. 220 208 -12 -5.45 1,648 9,636,800 2,061,861,800 2 156 CBMF Cahaya Bintang Medan Tbk. 220 226 6 2.73 176 5,097,700 1,076,258,400 2 157 CCSI Communication Cable Systems Indonesia Tbk. 240 242 2 0.83 124 464,100 111,467,200 2 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,800 1,710 -90 -5.00 224 279,800 481,867,500 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. 110 103 -7 -6.36 316 19,394,300 2,019,501,600 2 160 CFIN Clipan Finance Indonesia Tbk. 191 187 -4 -2.09 180 942,400 175,714,600 1 161 CINT Chitose Internasional Tbk. 258 252 -6 -2.33 2 8,700 2,192,400 2 162 CITA Cita Mineral Investindo Tbk. 1,990 1,990 0 0.00 8 6,200 12,309,000 2 163 CITY Natura City Developments Tbk. 53 53 0 0.00 7 16,900 884,900 1 164 CKRA Cakra Mineral Tbk. 76 76 0 0.00 0 0 0 2 165 CLAY Citra Putra Realty Tbk. 2,080 2,000 -80 -3.85 1 100 200,000 2 166 CLEO Sariguna Primatirta Tbk. 515 496 -19 -3.69 3,004 22,067,400 10,848,794,200 1 167 CLPI Colorpak Indonesia Tbk. 710 700 -10 -1.41 67 107,800 75,764,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 990 1,010 20 2.02 92 135,400 139,390,500 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 1 100 5,000 1 171 CNTB Saham Seri B ( Centex Tbk ) 250 250 0 0.00 0 0 0 2 172 CNTX Century Textile Industry Tbk. 248 232 -16 -6.45 5 24,800 5,982,800 2 173 COCO Wahana Interfood Nusantara Tbk. 810 800 -10 -1.23 15 6,600 5,093,500 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,225 5,925 -300 -4.82 9,372 14,895,500 88,662,790,000 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 0 0 0 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 2 5,000 250,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 330 308 -22 -6.67 39 200,700 64,234,800 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 51 51 0 0.00 67 1,147,500 57,491,200 2 180 CSMI Cipta Selera Murni Tbk. 208 208 0 0.00 5 800 169,000 2 181 CSRA Cisadane Sawit Raya Tbk. 312 296 -16 -5.13 520 2,851,900 855,644,400 2 182 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 655 610 -45 -6.87 4,248 50,639,000 31,580,637,000 1 184 CTTH Citatah Tbk. 50 50 0 0.00 5 5,500 275,000 2 185 DADA Diamond Citra Propertindo Tbk. 78 74 -4 -5.13 3,020 83,513,900 6,576,196,500 2 186 DART Duta Anggada Realty Tbk. 216 216 0 0.00 0 0 0 1 187 DAYA Duta Intidaya Tbk. 570 570 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. 86 83 -3 -3.49 358 3,951,200 327,566,600 2 189 DEFI Danasupra Erapacific Tbk. 1,785 1,775 -10 -0.56 23 30,100 53,471,000 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 2 200 10,000 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 2 500 25,000 1 193 DIGI Arkadia Digital Media Tbk. 1,775 1,800 25 1.41 7 700 1,246,000 2 194 DILD Intiland Development Tbk. 179 176 -3 -1.68 154 2,560,600 451,854,500 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,020 1,880 -140 -6.93 71 114,500 219,168,000 2 196 DKFT Central Omega Resources Tbk. 126 122 -4 -3.17 555 9,420,700 1,129,729,900 2 197 DLTA Delta Djakarta Tbk. 4,740 4,500 -240 -5.06 98 104,800 473,262,000 1 198 DMAS Puradelta Lestari Tbk. 220 212 -8 -3.64 2,790 107,436,900 22,291,570,000 1 199 DMMX Digital Mediatama Maxima Tbk. 230 232 2 0.87 1,204 30,250,000 6,933,983,400 2 200 DMND Diamond Food Indonesia Tbk. 930 930 0 0.00 44 16,800 15,572,000 1 201 DNAR Bank Oke Indonesia Tbk. 240 254 14 5.83 11 5,300 1,286,400 1 202 DNET Indoritel Makmur Internasional Tbk. 3,450 3,390 -60 -1.74 7 700 2,373,000 2 203 DOID Delta Dunia Makmur Tbk. 260 246 -14 -5.38 2,811 55,259,000 13,519,145,600 1 204 DPNS Duta Pertiwi Nusantara Tbk. 240 246 6 2.50 12 2,000 555,000 1 205 DPUM Dua Putra Utama Makmur Tbk. 67 66 -1 -1.49 22 169,100 10,683,800 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 66 66 0 0.00 50 121,600 8,190,500 1 207 DSNG Dharma Satya Nusantara Tbk. 366 382 16 4.37 2,624 18,288,100 7,019,470,800 1 208 DSSA Dian Swastatika Sentosa Tbk 20,875 20,875 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. 366 342 -24 -6.56 746 5,848,200 2,008,807,400 1 210 DUTI Duta Pertiwi Tbk 3,790 3,650 -140 -3.69 30 9,600 34,618,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,320 2,270 -50 -2.16 47 114,200 258,464,000 1 212 DWGL Dwi Guna Laksana Tbk. 226 212 -14 -6.19 4 2,400 513,000 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 9 45,900 2,295,000 1 214 EAST Eastparc Hotel Tbk. 55 55 0 0.00 189 3,062,400 160,918,300 2 215 ECII Electronic City Indonesia Tbk. 700 700 0 0.00 5 20,200 14,131,000 2 216 EKAD Ekadharma International Tbk. 1,235 1,220 -15 -1.21 856 1,222,100 1,466,946,000 1 217 ELSA Elnusa Tbk. 228 220 -8 -3.51 3,043 47,585,800 10,457,603,000 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 1 100 5,000 1 219 EMDE Megapolitan Developments Tbk. 202 202 0 0.00 11 16,700 3,221,900 2 220 EMTK Elang Mahkota Teknologi Tbk. 4,500 4,490 -10 -0.22 2 4,200 18,658,000 1 221 ENRG Energi Mega Persada Tbk. 50 50 0 0.00 138 5,505,700 275,285,000 2 222 ENVY Envy Technologies Indonesia Tbk. 101 96 -5 -4.95 7,364 331,747,600 32,726,262,900 2 223 EPAC Megalestari Epack Sentosaraya Tbk. 228 234 6 2.63 1,157 9,377,300 2,195,943,200 2 224 EPMT Enseval Putera Megatrading Tbk. 1,805 1,800 -5 -0.28 20 23,900 42,901,500 2 225 ERAA Erajaya Swasembada Tbk. 1,470 1,490 20 1.36 8,625 42,624,400 62,154,042,000 1 226 ERTX Eratex Djaja Tbk. 114 120 6 5.26 8 1,200 138,400 2 227 ESIP Sinergi Inti Plastindo Tbk. 234 230 -4 -1.71 1,119 9,555,400 2,197,393,600 2 228 ESSA Surya Esa Perkasa Tbk. 155 152 -3 -1.94 222 2,594,500 385,895,600 1 229 ESTA Esta Multi Usaha Tbk. 101 100 -1 -0.99 29 118,800 11,646,100 2 230 ESTI Ever Shine Tex Tbk. 50 50 0 0.00 4 1,800 90,100 1 231 ETWA Eterindo Wahanatama Tbk 72 69 -3 -4.17 4 10,800 737,000 1 232 EXCL XL Axiata Tbk. 2,500 2,380 -120 -4.80 8,929 38,058,800 90,434,096,000 1 233 FAST Fast Food Indonesia Tbk. 920 900 -20 -2.17 84 121,700 109,328,000 2 234 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 0 0.00 3 300 2,100,000 1 235 FILM MD Pictures Tbk. 163 152 -11 -6.75 278 2,205,800 337,227,900 1 236 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 237 FIRE Alfa Energi Investama Tbk. 124 139 15 12.10 13,274 140,127,700 19,810,801,700 2 238 FISH FKS Multi Agro Tbk. 2,890 2,890 0 0.00 1 100 289,000 2 239 FITT Hotel Fitra International Tbk. 67 63 -4 -5.97 12 13,400 846,700 2 240 FMII Fortune Mate Indonesia Tbk 745 745 0 0.00 0 0 0 2 241 FOOD Sentra Food Indonesia Tbk. 117 116 -1 -0.85 142 856,400 98,549,600 2 242 FORU Fortune Indonesia Tbk 88 82 -6 -6.82 10 8,300 701,900 2 243 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 3 60,100 3,005,000 1 244 FPNI Lotte Chemical Titan Tbk. 91 89 -2 -2.20 155 2,118,200 191,151,000 2 245 FREN Smartfren Telecom Tbk. 143 133 -10 -6.99 3,907 139,234,000 18,817,510,200 1 246 FUJI Fuji Finance Indonesia Tbk. 104 105 1 0.96 7 10,500 1,082,000 2 247 GAMA Aksara Global Development Tbk. 50 50 0 0.00 0 0 0 1 248 GDST Gunawan Dianjaya Steel Tbk. 58 57 -1 -1.72 103 1,850,300 104,830,700 2 249 GDYR Goodyear Indonesia Tbk. 1,450 1,400 -50 -3.45 2 1,100 1,540,500 1 250 GEMA Gema Grahasarana Tbk. 372 372 0 0.00 0 0 0 2 251 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 252 GGRM Gudang Garam Tbk. 49,975 48,325 -1,650 -3.30 4,381 1,642,900 79,953,467,500 1 253 GGRP Gunung Raja Paksi Tbk. 276 260 -16 -5.80 6 7,300 1,968,000 2 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,550 1,445 -105 -6.77 22 26,600 38,700,500 1 255 GIAA Garuda Indonesia (Persero) Tbk. 244 232 -12 -4.92 2,998 40,436,300 9,461,999,600 1 256 GJTL Gajah Tunggal Tbk. 540 505 -35 -6.48 1,153 12,145,000 6,213,191,000 1 257 GLOB Global Teleshop Tbk. 127 127 0 0.00 23 46,500 6,124,700 2 258 GLVA Galva Technologies Tbk. 306 312 6 1.96 17 7,005,900 2,205,741,600 2 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 84 80 -4 -4.76 501 12,858,300 1,032,654,600 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. 197 184 -13 -6.60 23 51,100 9,931,300 2 262 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 263 GOOD Garudafood Putra Putri Jaya Tbk. 1,340 1,340 0 0.00 144 288,500 387,444,500 1 264 GPRA Perdana Gapuraprima Tbk. 50 50 0 0.00 88 2,168,000 109,662,700 1 265 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 266 GSMF Equity Development Investment Tbk. 109 109 0 0.00 19 29,100 2,990,800 2 267 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 268 GWSA Greenwood Sejahtera Tbk. 102 100 -2 -1.96 16 61,300 6,152,800 1 269 GZCO Gozco Plantations Tbk. 50 50 0 0.00 2 300 15,000 1 270 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 0 0 0 2 271 HDFA Radana Bhaskara Finance Tbk. 154 154 0 0.00 1 100 15,400 1 272 HDIT Hensel Davest Indonesia Tbk. 500 488 -12 -2.40 7 800 400,800 1 273 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 274 HEAL Medikaloka Hermina Tbk. 3,050 3,000 -50 -1.64 244 659,400 1,997,296,000 1 275 HELI Jaya Trishindo Tbk. 200 192 -8 -4.00 6 2,000 399,000 2 276 HERO Hero Supermarket Tbk. 875 845 -30 -3.43 8 1,500 1,276,000 1 277 HEXA Hexindo Adiperkasa Tbk. 3,370 3,220 -150 -4.45 225 228,200 728,367,000 1 278 HITS Humpuss Intermoda Transportasi Tbk. 515 500 -15 -2.91 2 1,800 900,000 1 279 HKMU HK Metals Utama Tbk. 81 76 -5 -6.17 2,192 69,234,800 5,326,562,500 1 280 HMSP H.M. Sampoerna Tbk. 1,705 1,615 -90 -5.28 11,684 62,419,800 101,874,632,500 1 281 HOKI Buyung Poetra Sembada Tbk. 680 645 -35 -5.15 2,642 19,684,200 12,782,615,000 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 3 800 40,000 1 284 HRME Menteng Heritage Realty Tbk. 54 52 -2 -3.70 1,298 21,118,600 1,100,290,400 2 285 HRTA Hartadinata Abadi Tbk. 234 228 -6 -2.56 120 343,200 77,429,400 1 286 HRUM Harum Energy Tbk. 1,180 1,235 55 4.66 1,400 4,023,700 4,960,390,000 1 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 288 IBFN Intan Baruprana Finance Tbk. 314 300 -14 -4.46 10 290,000 85,320,000 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. 9,200 9,300 100 1.09 12,435 20,483,300 190,019,542,500 1 291 ICON Island Concepts Indonesia Tbk. 58 54 -4 -6.90 25 115,200 6,330,600 2 292 IDPR Indonesia Pondasi Raya Tbk. 188 185 -3 -1.60 19 24,800 4,536,200 1 293 IFII Indonesia Fibreboard Industry Tbk. 135 129 -6 -4.44 97 737,900 95,741,700 1 294 IFSH Ifishdeco Tbk. 450 450 0 0.00 0 0 0 2 295 IGAR Champion Pacific Indonesia Tbk. 272 274 2 0.74 83 899,200 249,326,000 1 296 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 297 IKAI Intikeramik Alamasri Industri Tbk. 50 50 0 0.00 0 0 0 1 298 IKAN Era Mandiri Cemerlang Tbk. 675 710 35 5.19 2,114 9,647,000 6,579,949,500 2 299 IKBI Sumi Indo Kabel Tbk. 218 218 0 0.00 11 34,100 7,418,400 2 300 IMAS Indomobil Sukses Internasional Tbk. 620 580 -40 -6.45 794 4,322,100 2,588,478,000 1 301 IMJS Indomobil Multi Jasa Tbk. 246 230 -16 -6.50 211 4,228,600 975,282,000 1 302 IMPC Impack Pratama Industri Tbk. 1,265 1,260 -5 -0.40 65 627,100 789,184,000 2 303 INAF Indofarma Tbk. 2,280 2,180 -100 -4.39 5,045 13,532,200 30,705,922,000 1 304 INAI Indal Aluminium Industry Tbk. 358 336 -22 -6.15 20 65,900 22,108,800 2 305 INCF Indo Komoditi Korpora Tbk. 50 50 0 0.00 44 503,500 25,224,100 2 306 INCI Intanwijaya Internasional Tbk 680 635 -45 -6.62 534 1,016,200 656,271,500 1 307 INCO Vale Indonesia Tbk. 3,420 3,350 -70 -2.05 4,338 16,796,700 55,665,375,000 1 308 INDF Indofood Sukses Makmur Tbk. 6,450 6,475 25 0.39 7,163 12,457,500 79,975,507,500 1 309 INDO Royalindo Investa Wijaya Tbk. 151 145 -6 -3.97 116 455,100 65,359,200 2 310 INDR Indo-Rama Synthetics Tbk. 2,390 2,260 -130 -5.44 18 24,900 56,208,000 1 311 INDS Indospring Tbk. 2,140 2,100 -40 -1.87 27 29,100 61,809,000 1 312 INDX Tanah Laut Tbk 56 53 -3 -5.36 5 9,600 517,700 2 313 INDY Indika Energy Tbk. 980 915 -65 -6.63 3,285 21,552,500 20,013,482,500 1 314 INKP Indah Kiat Pulp & Paper Tbk. 7,800 7,425 -375 -4.81 5,911 12,954,100 98,128,017,500 1 315 INOV Inocycle Technology Group Tbk. 260 242 -18 -6.92 22 50,900 12,558,000 2 316 INPC Bank Artha Graha Internasional Tbk. 50 50 0 0.00 18 197,200 9,860,300 1 317 INPP Indonesian Paradise Property Tbk. 700 700 0 0.00 13 60,000 42,200,000 2 318 INPS Indah Prakasa Sentosa Tbk. 1,775 1,730 -45 -2.54 7 1,300 2,232,000 2 319 INRU Toba Pulp Lestari Tbk. 765 765 0 0.00 0 0 0 2 320 INTA Intraco Penta Tbk. 300 290 -10 -3.33 5 6,100 1,758,000 2 321 INTD Inter Delta Tbk 140 140 0 0.00 8 12,200 1,661,000 2 322 INTP Indocement Tunggal Prakarsa Tbk. 12,375 11,900 -475 -3.84 6,019 6,555,900 78,655,690,000 1 323 IPCC Indonesia Kendaraan Terminal Tbk. 432 402 -30 -6.94 2,409 11,890,700 4,856,326,800 2 324 IPCM Jasa Armada Indonesia Tbk. 210 202 -8 -3.81 88 738,800 151,838,200 2 325 IPOL Indopoly Swakarsa Industry Tbk. 71 70 -1 -1.41 32 207,200 14,581,500 1 326 IPTV MNC Vision Networks Tbk. 328 330 2 0.61 3,576 29,988,100 9,598,551,800 1 327 IRRA Itama Ranoraya Tbk. 540 505 -35 -6.48 510 2,213,700 1,134,330,000 2 328 ISAT Indosat Tbk. 2,300 2,170 -130 -5.65 3,407 8,778,700 19,319,712,000 1 329 ISSP Steel Pipe Industry of Indonesia Tbk. 129 120 -9 -6.98 566 10,393,600 1,268,911,300 1 330 ITIC Indonesian Tobacco Tbk. 845 790 -55 -6.51 110 113,100 89,349,000 2 331 ITMA Sumber Energi Andalan Tbk. 410 410 0 0.00 0 0 0 2 332 ITMG Indo Tambangraya Megah Tbk. 7,900 7,650 -250 -3.16 3,992 4,671,500 35,673,762,500 1 333 JAST Jasnita Telekomindo Tbk. 77 72 -5 -6.49 746 9,227,200 679,113,400 2 334 JAWA Jaya Agra Wattie Tbk. 63 60 -3 -4.76 12 28,000 1,684,600 1 335 JAYA Armada Berjaya Trans Tbk. 78 76 -2 -2.56 256 1,379,000 104,833,900 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. 498 472 -26 -5.22 4 6,100 2,912,400 2 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 360 340 -20 -5.56 15 386,600 130,606,400 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. 218 204 -14 -6.42 20 29,400 6,000,600 2 342 JPFA Japfa Comfeed Indonesia Tbk. 1,060 1,000 -60 -5.66 8,918 61,561,600 61,921,703,500 1 343 JRPT Jaya Real Property Tbk. 412 406 -6 -1.46 380 2,403,200 982,761,600 1 344 JSKY Sky Energy Indonesia Tbk. 78 74 -4 -5.13 598 10,685,000 796,593,400 1 345 JSMR Jasa Marga (Persero) Tbk. 3,930 3,860 -70 -1.78 4,607 10,716,200 40,881,053,000 1 346 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 0 0.00 1 4,200 4,179,000 2 347 JTPE Jasuindo Tiga Perkasa Tbk. 760 760 0 0.00 22 244,100 185,516,000 2 348 KAEF Kimia Farma Tbk. 2,250 2,110 -140 -6.22 9,488 39,549,400 86,731,068,000 1 349 KARW ICTSI Jasa Prima Tbk. 50 50 0 0.00 5 4,500 225,000 2 350 KAYU Darmi Bersaudara Tbk. 51 50 -1 -1.96 142 2,212,900 110,849,900 2 351 KBAG Karya Bersama Anugerah Tbk. 374 348 -26 -6.95 73 357,900 128,387,400 2 352 KBLI KMI Wire & Cable Tbk. 380 358 -22 -5.79 679 3,825,800 1,388,110,800 1 353 KBLM Kabelindo Murni Tbk. 220 206 -14 -6.36 125 422,300 88,262,000 2 354 KBLV First Media Tbk. 346 322 -24 -6.94 5 500 166,200 2 355 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 356 KDSI Kedawung Setia Industrial Tbk. 760 760 0 0.00 1 100 76,000 2 357 KEEN Kencana Energi Lestari Tbk. 386 378 -8 -2.07 157 2,332,800 892,590,400 1 358 KEJU Mulia Boga Raya Tbk. 1,025 995 -30 -2.93 173 477,400 472,769,500 2 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 0 0 0 2 360 KICI Kedaung Indah Can Tbk 250 268 18 7.20 17 72,700 19,541,800 1 361 KIJA Kawasan Industri Jababeka Tbk. 159 148 -11 -6.92 96 577,800 85,666,400 1 362 KINO Kino Indonesia Tbk. 3,320 3,320 0 0.00 244 293,600 950,143,000 1 363 KIOS Kioson Komersial Indonesia Tbk. 175 185 10 5.71 3 400 73,900 2 364 KJEN Krida Jaringan Nusantara Tbk. 1,100 1,100 0 0.00 0 0 0 2 365 KKGI Resource Alam Indonesia Tbk. 208 198 -10 -4.81 23 174,600 34,250,800 1 366 KLBF Kalbe Farma Tbk. 1,565 1,560 -5 -0.32 13,757 87,572,700 134,290,055,000 1 367 KMTR Kirana Megatara Tbk. 316 300 -16 -5.06 29 23,300 7,120,600 2 368 KOBX Kobexindo Tractors Tbk. 91 85 -6 -6.59 127 700,900 60,939,200 1 369 KOIN Kokoh Inti Arebama Tbk 100 100 0 0.00 0 0 0 2 370 KONI Perdana Bangun Pusaka Tbk 484 484 0 0.00 0 0 0 2 371 KOPI Mitra Energi Persada Tbk. 505 494 -11 -2.18 5 15,000 7,519,700 2 372 KOTA DMS Propertindo Tbk. 670 625 -45 -6.72 388 8,184,400 5,189,485,500 1 373 KPAL Steadfast Marine Tbk. 62 58 -4 -6.45 164 2,101,200 123,608,500 1 374 KPAS Cottonindo Ariesta Tbk. 50 50 0 0.00 60 596,900 29,858,300 2 375 KPIG MNC Land Tbk. 107 107 0 0.00 166 1,118,000 117,673,600 2 376 KRAH Grand Kartech Tbk. 474 474 0 0.00 0 0 0 2 377 KRAS Krakatau Steel (Persero) Tbk. 380 354 -26 -6.84 5,745 92,287,800 33,133,603,200 1 378 KREN Kresna Graha Investama Tbk. 108 101 -7 -6.48 805 13,362,300 1,359,680,200 1 379 LAND Trimitra Propertindo Tbk. 204 204 0 0.00 28 98,400 20,461,100 2 380 LAPD Leyand International Tbk. 50 50 0 0.00 0 0 0 2 381 LCGP Eureka Prima Jakarta Tbk. 114 114 0 0.00 0 0 0 2 382 LCKM LCK Global Kedaton Tbk. 372 372 0 0.00 6 18,800 6,958,000 2 383 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 3 100,100 5,005,000 1 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 6,100 5,700 -400 -6.56 9 2,900 16,590,000 1 385 LINK Link Net Tbk. 1,905 1,805 -100 -5.25 1,518 2,590,800 4,708,461,000 1 386 LION Lion Metal Works Tbk. 340 320 -20 -5.88 11 13,600 4,604,800 1 387 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 4 46,200 2,310,000 2 388 LMPI Langgeng Makmur Industri Tbk. 82 82 0 0.00 0 0 0 2 389 LMSH Lionmesh Prima Tbk. 250 246 -4 -1.60 7 6,700 1,659,800 2 390 LPCK Lippo Cikarang Tbk 815 780 -35 -4.29 518 1,737,700 1,357,952,500 1 391 LPGI Lippo General Insurance Tbk. 3,800 3,750 -50 -1.32 23 67,400 256,325,000 1 392 LPIN Multi Prima Sejahtera Tbk 236 236 0 0.00 18 11,900 2,818,800 2 393 LPKR Lippo Karawaci Tbk. 138 132 -6 -4.35 1,859 32,544,500 4,350,531,900 1 394 LPLI Star Pacific Tbk 76 76 0 0.00 0 0 0 2 395 LPPF Matahari Department Store Tbk. 1,305 1,215 -90 -6.90 3,976 19,863,600 24,600,716,500 1 396 LPPS Lippo Securities Tbk. 75 71 -4 -5.33 7 21,400 1,544,700 2 397 LRNA Eka Sari Lorena Transport Tbk. 146 146 0 0.00 1 100 14,600 2 398 LSIP PP London Sumatra Indonesia Tbk. 990 970 -20 -2.02 4,046 34,886,700 33,739,534,500 1 399 LTLS Lautan Luas Tbk. 440 438 -2 -0.45 74 239,100 103,575,600 1 400 LUCK Sentral Mitra Informatika Tbk. 300 286 -14 -4.67 1,081 4,670,100 1,344,372,600 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 0 0 0 2 403 MAIN Malindo Feedmill Tbk. 610 570 -40 -6.56 3,273 23,863,600 13,760,706,000 1 404 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 1 500 25,000 1 405 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 406 MAPA Map Aktif Adiperkasa Tbk. 2,200 2,110 -90 -4.09 373 1,528,700 3,253,941,000 2 407 MAPB MAP Boga Adiperkasa Tbk. 1,345 1,340 -5 -0.37 2 200 268,500 2 408 MAPI Mitra Adiperkasa Tbk. 685 650 -35 -5.11 4,470 60,943,400 39,485,153,000 1 409 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 18 23,400 1,170,000 2 410 MARK Mark Dynamics Indonesia Tbk. 925 895 -30 -3.24 975 10,441,600 9,486,481,000 1 411 MASA Multistrada Arah Sarana Tbk. 585 545 -40 -6.84 12 21,300 11,769,500 1 412 MAYA Bank Mayapada Internasional Tbk. 6,500 6,500 0 0.00 0 0 0 1 413 MBAP Mitrabara Adiperdana Tbk. 1,770 1,725 -45 -2.54 156 146,300 251,125,500 2 414 MBSS Mitrabahtera Segara Sejati Tbk. 416 390 -26 -6.25 614 3,414,900 1,347,442,200 1 415 MBTO Martina Berto Tbk. 72 67 -5 -6.94 5 1,400 94,500 1 416 MCAS M Cash Integrasi Tbk. 2,130 2,040 -90 -4.23 1,103 6,226,400 12,867,821,500 2 417 MCOR Bank China Construction Bank Indonesia Tbk. 137 129 -8 -5.84 780 15,975,600 2,067,371,500 1 418 MDIA Intermedia Capital Tbk. 50 50 0 0.00 2 400 20,000 1 419 MDKA Merdeka Copper Gold Tbk. 1,790 1,745 -45 -2.51 12,872 82,931,500 146,036,839,500 2 420 MDKI Emdeki Utama Tbk. 157 147 -10 -6.37 42 148,700 22,510,000 2 421 MDLN Modernland Realty Tbk. 52 51 -1 -1.92 789 45,104,500 2,293,887,800 1 422 MDRN Modern Internasional Tbk. 50 50 0 0.00 0 0 0 1 423 MEDC Medco Energi Internasional Tbk. 464 446 -18 -3.88 5,037 66,892,900 29,678,346,400 1 424 MEGA Bank Mega Tbk. 6,700 7,900 1,200 17.91 15 12,600 90,520,000 1 425 MERK Merck Tbk. 3,660 3,430 -230 -6.28 373 276,100 955,855,000 2 426 META Nusantara Infrastructure Tbk. 112 106 -6 -5.36 140 815,700 87,183,000 1 427 MFIN Mandala Multifinance Tbk. 1,005 960 -45 -4.48 55 68,000 64,393,500 2 428 MFMI Multifiling Mitra Indonesia Tbk. 520 520 0 0.00 57 90,500 44,596,900 2 429 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 430 MGRO Mahkota Group Tbk. 780 760 -20 -2.56 333 2,804,500 2,151,227,000 1 431 MICE Multi Indocitra Tbk. 300 294 -6 -2.00 33 29,800 8,820,600 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 2,400 0 0.00 2,869 29,827,900 70,928,326,000 1 434 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 1 100 5,000 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 95 255,400 12,770,000 2 438 MKPI Metropolitan Kentjana Tbk. 14,700 14,650 -50 -0.34 1 100 1,465,000 2 439 MLBI Multi Bintang Indonesia Tbk. 9,800 9,625 -175 -1.79 115 36,300 351,487,500 1 440 MLIA Mulia Industrindo Tbk 555 520 -35 -6.31 214 4,262,600 2,330,780,500 2 441 MLPL Multipolar Tbk. 52 51 -1 -1.92 169 10,945,600 549,441,000 1 442 MLPT Multipolar Technology Tbk. 585 555 -30 -5.13 297 490,600 274,317,000 1 443 MMLP Mega Manunggal Property Tbk. 188 186 -2 -1.06 166 3,052,500 569,444,600 2 444 MNCN Media Nusantara Citra Tbk. 820 790 -30 -3.66 14,874 174,977,600 138,127,342,500 1 445 MOLI Madusari Murni Indah Tbk. 900 895 -5 -0.56 11 23,600 20,982,500 2 446 MPMX Mitra Pinasthika Mustika Tbk. 488 470 -18 -3.69 864 2,779,100 1,317,308,000 1 447 MPOW Megapower Makmur Tbk. 51 52 1 1.96 72 338,900 17,027,900 2 448 MPPA Matahari Putra Prima Tbk. 110 103 -7 -6.36 207 1,506,300 157,606,600 1 449 MPRO Maha Properti Indonesia Tbk. 830 840 10 1.20 2 600 524,000 2 450 MRAT Mustika Ratu Tbk. 145 136 -9 -6.21 66 149,700 20,457,200 1 451 MREI Maskapai Reasuransi Indonesia Tbk. 4,100 4,480 380 9.27 3 1,100 4,548,000 2 452 MSIN MNC Studios International Tbk. 266 260 -6 -2.26 12,274 9,224,600 2,403,285,600 2 453 MSKY MNC Sky Vision Tbk. 1,140 1,140 0 0.00 0 0 0 1 454 MTDL Metrodata Electronics Tbk. 1,440 1,410 -30 -2.08 489 1,281,800 1,825,510,000 1 455 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 2 200 10,000 2 456 MTLA Metropolitan Land Tbk. 390 390 0 0.00 8 1,900 723,800 1 457 MTPS Meta Epsi Tbk. 140 136 -4 -2.86 7 4,100 554,900 2 458 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 459 MTSM Metro Realty Tbk. 199 199 0 0.00 1 100 19,900 2 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 51 50 -1 -1.96 33 129,200 6,470,100 2 461 MYOH Samindo Resources Tbk. 1,135 1,120 -15 -1.32 25 83,200 93,107,000 1 462 MYOR Mayora Indah Tbk. 2,350 2,290 -60 -2.55 2,334 5,859,300 13,181,287,000 1 463 MYRX Hanson International Tbk. 50 50 0 0.00 0 0 0 2 464 MYRXP Saham Seri B Hanson International Tbk. 50 50 0 0.00 0 0 0 2 465 MYTX Asia Pacific Investama Tbk. 54 54 0 0.00 4 600 32,600 1 466 NASA Ayana Land International Tbk. 104 104 0 0.00 21 6,100 639,700 2 467 NATO Nusantara Properti Internasional Tbk. 270 252 -18 -6.67 180 612,800 156,104,200 2 468 NELY Pelayaran Nelly Dwi Putri Tbk. 123 123 0 0.00 13 10,300 1,316,600 2 469 NFCX NFC Indonesia Tbk. 1,900 1,900 0 0.00 31 60,800 113,163,000 2 470 NICK Charnic Capital Tbk. 308 308 0 0.00 0 0 0 2 471 NIKL Pelat Timah Nusantara Tbk. 865 805 -60 -6.94 2,441 9,803,500 8,098,751,500 1 472 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 473 NIRO City Retail Developments Tbk. 148 143 -5 -3.38 4 11,200 1,546,600 2 474 NISP Bank OCBC NISP Tbk. 700 700 0 0.00 86 431,400 301,158,500 1 475 NOBU Bank Nationalnobu Tbk. 730 680 -50 -6.85 5 1,500 1,034,500 1 476 NRCA Nusa Raya Cipta Tbk. 312 306 -6 -1.92 84 313,800 95,497,200 1 477 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 1 800 40,000 2 478 NZIA Nusantara Almazia Tbk. 198 185 -13 -6.57 23 49,200 9,132,400 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. 82 79 -3 -3.66 86 1,548,400 122,820,000 2 482 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 483 OPMS Optima Prima Metal Sinergi Tbk. 128 126 -2 -1.56 117 729,800 92,294,100 2 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 2 500 25,000 1 485 PALM Provident Agro Tbk. 240 240 0 0.00 71 385,600 89,687,000 2 486 PAMG Bima Sakti Pertiwi Tbk. 77 72 -5 -6.49 276 4,864,500 356,266,600 1 487 PANI Pratama Abadi Nusa Industri Tbk. 58 58 0 0.00 1 100 5,800 2 488 PANR Panorama Sentrawisata Tbk. 84 82 -2 -2.38 233 2,393,100 192,226,300 1 489 PANS Panin Sekuritas Tbk. 805 780 -25 -3.11 225 728,400 577,467,000 1 490 PBID Panca Budi Idaman Tbk. 880 865 -15 -1.70 103 351,800 307,391,500 1 491 PBRX Pan Brothers Tbk. 250 246 -4 -1.60 36 370,900 93,214,200 1 492 PBSA Paramita Bangun Sarana Tbk. 710 695 -15 -2.11 24 12,100 8,520,500 1 493 PCAR Prima Cakrawala Abadi Tbk. 414 386 -28 -6.76 27 29,600 11,820,800 2 494 PDES Destinasi Tirta Nusantara Tbk 470 470 0 0.00 0 0 0 2 495 PEGE Panca Global Kapital Tbk. 132 132 0 0.00 5 3,000 402,700 2 496 PEHA Phapros Tbk. 1,455 1,360 -95 -6.53 368 724,600 1,005,569,500 1 497 PGAS Perusahaan Gas Negara Tbk. 1,265 1,200 -65 -5.14 13,449 192,588,400 233,686,509,500 1 498 PGJO Tourindo Guide Indonesia Tbk. 66 66 0 0.00 23 135,700 8,253,000 3 499 PGLI Pembangunan Graha Lestari Indah Tbk. 200 188 -12 -6.00 15 15,500 3,023,100 2 500 PGUN Pradiksi Gunatama Tbk. 366 354 -12 -3.28 329 6,180,700 2,181,389,200 1 501 PICO Pelangi Indah Canindo Tbk 188 180 -8 -4.26 46 168,600 31,025,600 2 502 PJAA Pembangunan Jaya Ancol Tbk. 525 515 -10 -1.90 73 265,600 134,744,500 1 503 PKPK Perdana Karya Perkasa Tbk 51 50 -1 -1.96 28 260,500 13,025,700 2 504 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 505 PLIN Plaza Indonesia Realty Tbk. 2,700 2,700 0 0.00 1 100 270,000 1 506 PMJS Putra Mandiri Jembar Tbk. 128 130 2 1.56 4 35,800 4,558,200 2 507 PNBN Bank Pan Indonesia Tbk 805 770 -35 -4.35 1,344 15,091,100 11,757,020,500 1 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 14 12,500 625,000 1 509 PNIN Paninvest Tbk. 730 705 -25 -3.42 86 914,100 656,817,000 1 510 PNLF Panin Financial Tbk. 185 176 -9 -4.86 2,340 64,081,200 11,366,093,900 1 511 PNSE Pudjiadi & Sons Tbk. 915 915 0 0.00 0 0 0 2 512 POLA Pool Advista Finance Tbk. 51 50 -1 -1.96 30 220,300 11,065,800 2 513 POLI Pollux Investasi Internasional Tbk. 1,140 1,080 -60 -5.26 108 26,900 29,188,000 2 514 POLL Pollux Properti Indonesia Tbk. 4,190 4,010 -180 -4.30 62 17,400 70,529,000 1 515 POLU Golden Flower Tbk. 900 850 -50 -5.56 3 700 595,000 2 516 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 20 511,000 25,550,000 2 517 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 518 PORT Nusantara Pelabuhan Handal Tbk. 500 470 -30 -6.00 1 100 47,000 2 519 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 2 2,300 115,000 2 520 POWR Cikarang Listrindo Tbk. 655 640 -15 -2.29 2,985 37,750,100 24,395,919,000 2 521 PPGL Prima Globalindo Logistik Tbk. 196 192 -4 -2.04 883 17,706,500 3,432,483,300 3 522 PPRE PP Presisi Tbk. 174 163 -11 -6.32 1,061 8,515,400 1,432,760,300 1 523 PPRO PP Properti Tbk. 50 50 0 0.00 106 1,509,900 75,495,000 1 524 PRAS Prima Alloy Steel Universal Tbk. 119 118 -1 -0.84 8 16,200 1,881,100 1 525 PRDA Prodia Widyahusada Tbk. 3,100 3,050 -50 -1.61 73 82,900 253,823,000 1 526 PRIM Royal Prima Tbk. 272 268 -4 -1.47 20 5,200 1,384,600 2 527 PSAB J Resources Asia Pasifik Tbk. 260 248 -12 -4.62 10,293 163,103,400 41,475,189,200 2 528 PSDN Prasidha Aneka Niaga Tbk 100 100 0 0.00 0 0 0 2 529 PSGO Palma Serasih Tbk. 115 109 -6 -5.22 42 134,700 14,714,400 2 530 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 1 100 5,000 2 531 PSSI Pelita Samudera Shipping Tbk. 170 162 -8 -4.71 59 163,600 26,971,100 1 532 PTBA Bukit Asam Tbk. 2,030 1,975 -55 -2.71 17,392 77,529,900 151,941,047,000 1 533 PTIS Indo Straits Tbk. 164 164 0 0.00 0 0 0 1 534 PTPP PP (Persero) Tbk. 975 910 -65 -6.67 7,064 75,660,500 70,076,674,000 1 535 PTPW Pratama Widya Tbk. 1,585 1,560 -25 -1.58 944 3,644,600 5,568,412,000 2 536 PTRO Petrosea Tbk. 1,970 1,835 -135 -6.85 1,643 3,638,100 6,790,636,000 1 537 PTSN Sat Nusapersada Tbk 210 199 -11 -5.24 878 7,445,300 1,496,501,500 1 538 PTSP Pioneerindo Gourmet International Tbk. 5,200 5,300 100 1.92 3 1,500 7,837,500 2 539 PUDP Pudjiadi Prestige Tbk. 234 234 0 0.00 0 0 0 1 540 PURA Putra Rajawali Kencana Tbk. 130 134 4 3.08 6,865 83,542,900 10,917,368,500 2 541 PURE Trinitan Metals and Minerals Tbk. 109 110 1 0.92 277 2,804,100 293,380,400 1 542 PWON Pakuwon Jati Tbk. 424 396 -28 -6.60 8,506 97,559,500 39,082,202,400 1 543 PYFA Pyridam Farma Tbk 890 830 -60 -6.74 445 2,557,800 2,128,968,500 2 544 PZZA Sarimelati Kencana Tbk. 625 590 -35 -5.60 724 3,217,600 1,928,761,000 1 545 RAJA Rukun Raharja Tbk. 119 111 -8 -6.72 2,343 22,373,000 2,513,128,700 1 546 RALS Ramayana Lestari Sentosa Tbk. 565 530 -35 -6.19 2,908 26,478,400 14,305,950,500 1 547 RANC Supra Boga Lestari Tbk. 456 474 18 3.95 1,059 9,316,900 4,502,592,600 1 548 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 0 0 0 1 549 RDTX Roda Vivatex Tbk 5,350 5,350 0 0.00 5 3,500 18,725,000 1 550 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 99 8,240,100 412,005,600 2 551 RELI Reliance Sekuritas Indonesia Tbk. 280 350 70 25.00 9 13,600 4,733,600 1 552 RICY Ricky Putra Globalindo Tbk 92 89 -3 -3.26 41 451,200 39,017,300 1 553 RIGS Rig Tenders Indonesia Tbk. 226 226 0 0.00 13 9,800 2,090,200 2 554 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 555 RISE Jaya Sukses Makmur Sentosa Tbk. 390 406 16 4.10 89 276,000 109,581,000 2 556 RMBA Bentoel Internasional Investama Tbk. 236 226 -10 -4.24 16 24,800 5,721,800 1 557 RODA Pikko Land Development Tbk. 50 50 0 0.00 8 326,500 16,325,000 2 558 RONY Aesler Grup Internasional Tbk. 137 128 -9 -6.57 25 27,100 3,477,900 2 559 ROTI Nippon Indosari Corpindo Tbk. 1,235 1,220 -15 -1.21 86 95,900 116,985,000 1 560 RUIS Radiant Utama Interinsco Tbk. 162 163 1 0.62 60 274,900 47,309,700 2 561 SAFE Steady Safe Tbk 193 195 2 1.04 42 290,600 56,381,500 2 562 SAME Sarana Meditama Metropolitan Tbk. 86 80 -6 -6.98 713 12,830,000 1,033,818,700 2 563 SAMF Saraswanti Anugerah Makmur Tbk. 358 356 -2 -0.56 21 9,300 3,343,800 1 564 SAPX Satria Antaran Prima Tbk. 2,250 2,250 0 0.00 1 10,000 22,500,000 2 565 SATU Kota Satu Properti Tbk. 50 50 0 0.00 0 0 0 2 566 SBAT Sejahtera Bintang Abadi Textile Tbk. 158 173 15 9.49 3,060 21,709,400 3,725,892,900 2 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,800 9,800 0 0.00 3 300 2,950,000 1 568 SCMA Surya Citra Media Tbk. 1,285 1,220 -65 -5.06 2,619 44,208,900 53,649,106,500 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 1 800 40,000 2 571 SDPC Millennium Pharmacon International Tbk. 119 113 -6 -5.04 104 853,600 95,564,200 1 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 760 770 10 1.32 8 5,300 4,044,000 1 573 SFAN Surya Fajar Capital Tbk. 980 975 -5 -0.51 33 49,700 46,006,000 2 574 SGRO Sampoerna Agro Tbk. 1,790 1,770 -20 -1.12 72 68,600 121,558,000 1 575 SHID Hotel Sahid Jaya International Tbk. 4,000 4,000 0 0.00 0 0 0 2 576 SHIP Sillo Maritime Perdana Tbk. 590 590 0 0.00 152 446,900 260,922,000 2 577 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,300 1,285 -15 -1.15 4,827 12,874,200 16,437,321,000 1 578 SILO Siloam International Hospitals Tbk. 4,690 4,650 -40 -0.85 185 111,100 513,809,000 1 579 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 580 SIMP Salim Ivomas Pratama Tbk. 322 306 -16 -4.97 2,048 24,919,300 7,603,681,400 1 581 SINI Singaraja Putra Tbk. 520 494 -26 -5.00 33 13,100 6,491,200 2 582 SIPD Sierad Produce Tbk. 1,040 1,040 0 0.00 0 0 0 2 583 SKBM Sekar Bumi Tbk. 280 280 0 0.00 4 900 252,000 2 584 SKLT Sekar Laut Tbk. 1,610 1,610 0 0.00 0 0 0 2 585 SKRN Superkrane Mitra Utama Tbk. 620 605 -15 -2.42 26 287,200 174,947,500 2 586 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 587 SLIS Gaya Abadi Sempurna Tbk. 5,125 5,150 25 0.49 46 252,400 1,306,405,000 2 588 SMAR Smart Tbk. 3,000 2,950 -50 -1.67 8 2,700 7,932,000 2 589 SMBR Semen Baturaja (Persero) Tbk. 492 458 -34 -6.91 4,482 42,271,500 19,933,529,400 1 590 SMCB Solusi Bangun Indonesia Tbk. 1,025 1,020 -5 -0.49 37 122,300 124,533,000 1 591 SMDM Suryamas Dutamakmur Tbk. 100 94 -6 -6.00 5 8,800 826,600 2 592 SMDR Samudera Indonesia Tbk. 254 238 -16 -6.30 692 6,344,000 1,549,074,200 1 593 SMGR Semen Indonesia (Persero) Tbk. 9,225 9,125 -100 -1.08 5,227 5,676,700 51,355,740,000 1 594 SMKL Satyamitra Kemas Lestari Tbk. 188 179 -9 -4.79 5 44,400 7,947,600 1 595 SMMA Sinarmas Multiartha Tbk. 17,200 16,975 -225 -1.31 2 400 6,790,000 1 596 SMMT Golden Eagle Energy Tbk. 85 80 -5 -5.88 36 274,100 21,951,400 2 597 SMRA Summarecon Agung Tbk. 600 560 -40 -6.67 6,505 108,695,600 61,578,923,000 1 598 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 599 SMSM Selamat Sempurna Tbk. 1,285 1,270 -15 -1.17 1,867 3,417,100 4,321,955,000 1 600 SOCI Soechi Lines Tbk. 121 114 -7 -5.79 1,293 33,665,600 3,902,205,000 1 601 SOFA Boston Furniture Industries Tbk. 73 68 -5 -6.85 126 1,935,500 134,552,400 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. 410 410 0 0.00 21 20,200 8,064,000 2 604 SOTS Satria Mega Kencana Tbk. 194 200 6 3.09 6 1,500 290,700 2 605 SPMA Suparma Tbk. 252 242 -10 -3.97 42 128,300 30,965,200 1 606 SPTO Surya Pertiwi Tbk. 468 454 -14 -2.99 88 154,900 70,998,200 2 607 SQMI Wilton Makmur Indonesia Tbk. 196 187 -9 -4.59 1,165 19,489,600 3,702,006,500 2 608 SRAJ Sejahteraraya Anugrahjaya Tbk. 170 159 -11 -6.47 3 4,600 731,400 1 609 SRIL Sri Rejeki Isman Tbk. 196 186 -10 -5.10 3,631 61,996,100 11,609,456,400 1 610 SRSN Indo Acidatama Tbk 60 59 -1 -1.67 565 9,808,300 577,913,700 1 611 SRTG Saratoga Investama Sedaya Tbk. 2,760 2,720 -40 -1.45 102 90,700 247,352,000 2 612 SSIA Surya Semesta Internusa Tbk. 376 350 -26 -6.91 1,327 32,961,800 11,997,682,000 1 613 SSMS Sawit Sumbermas Sarana Tbk. 820 785 -35 -4.27 309 619,100 489,280,000 1 614 SSTM Sunson Textile Manufacture Tbk 665 665 0 0.00 5 10,400 6,485,500 2 615 STAR Buana Artha Anugerah Tbk. 140 131 -9 -6.43 8 11,200 1,472,800 1 616 STTP Siantar Top Tbk. 7,950 7,925 -25 -0.31 4 1,300 10,310,000 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 1 800 40,000 1 619 SUPR Solusi Tunas Pratama Tbk. 4,650 4,650 0 0.00 0 0 0 2 620 SURE Super Energy Tbk. 2,900 2,900 0 0.00 0 0 0 2 621 SWAT Sriwahana Adityakarta Tbk. 95 95 0 0.00 550 3,402,200 313,874,200 2 622 TALF Tunas Alfin Tbk. 236 224 -12 -5.08 3 700 162,600 2 623 TAMA Lancartama Sejati Tbk. 164 164 0 0.00 7 6,300 1,053,800 2 624 TAMU Pelayaran Tamarin Samudra Tbk. 55 54 -1 -1.82 635 6,205,900 334,816,200 2 625 TARA Sitara Propertindo Tbk. 76 71 -5 -6.58 18 77,900 5,530,900 1 626 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 0 0 0 1 627 TBIG Tower Bersama Infrastructure Tbk. 1,290 1,245 -45 -3.49 3,999 42,815,200 53,189,306,500 1 628 TBLA Tunas Baru Lampung Tbk. 730 740 10 1.37 2,498 14,922,200 11,058,189,500 1 629 TBMS Tembaga Mulia Semanan Tbk. 605 600 -5 -0.83 32 89,500 53,376,500 2 630 TCID Mandom Indonesia Tbk. 6,725 6,725 0 0.00 2 1,700 11,432,500 1 631 TCPI Transcoal Pacific Tbk. 3,910 3,840 -70 -1.79 8,833 13,829,800 53,294,594,000 2 632 TDPM Tridomain Performance Materials Tbk. 90 87 -3 -3.33 938 16,676,900 1,508,999,300 1 633 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 2 600 840,000 2 634 TECH Indosterling Technomedia Tbk. 119 118 -1 -0.84 250 2,331,100 267,257,100 2 635 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 636 TFAS Telefast Indonesia Tbk. 168 160 -8 -4.76 5 16,200 2,601,600 2 637 TFCO Tifico Fiber Indonesia Tbk. 310 300 -10 -3.23 1 100 30,000 2 638 TGKA Tigaraksa Satria Tbk. 7,275 7,275 0 0.00 1 200 1,455,000 2 639 TGRA Terregra Asia Energy Tbk. 68 64 -4 -5.88 318 3,761,200 245,001,200 1 640 TIFA Tifa Finance Tbk. 406 400 -6 -1.48 38 59,300 24,072,600 2 641 TINS Timah Tbk. 760 735 -25 -3.29 3,657 60,129,700 43,821,542,500 1 642 TIRA Tira Austenite Tbk 270 270 0 0.00 0 0 0 2 643 TIRT Tirta Mahakam Resources Tbk 52 51 -1 -1.92 6 25,500 1,300,900 1 644 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,750 6,300 -450 -6.67 10,815 25,439,700 163,168,415,000 1 645 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,050 2,920 -130 -4.26 43,883 255,659,800 748,551,564,000 1 646 TMAS Temas Tbk. 111 106 -5 -4.50 262 3,187,400 339,047,100 1 647 TMPO Tempo Intimedia Tbk. 138 130 -8 -5.80 3 800 104,500 2 648 TNCA Trimuda Nuansa Citra Tbk. 204 192 -12 -5.88 4 1,100 211,200 2 649 TOBA Toba Bara Sejahtra Tbk. 346 348 2 0.58 7 44,900 15,595,200 1 650 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 4 1,200 60,000 1 651 TOTL Total Bangun Persada Tbk. 304 284 -20 -6.58 1,125 11,970,600 3,429,157,600 1 652 TOTO Surya Toto Indonesia Tbk. 220 216 -4 -1.82 64 110,600 24,206,400 2 653 TOWR Sarana Menara Nusantara Tbk. 1,135 1,130 -5 -0.44 17,004 255,141,000 287,512,228,500 1 654 TPIA Chandra Asri Petrochemical Tbk. 7,325 7,375 50 0.68 1,326 2,864,500 20,582,857,500 2 655 TPMA Trans Power Marine Tbk. 344 364 20 5.81 170 539,400 196,563,400 2 656 TRAM Trada Alam Minera Tbk. 50 50 0 0.00 0 0 0 1 657 TRIL Triwira Insanlestari Tbk. 50 50 0 0.00 0 0 0 2 658 TRIM Trimegah Sekuritas Indonesia Tbk. 115 115 0 0.00 48 452,300 51,097,000 1 659 TRIN Perintis Triniti Properti Tbk. 266 248 -18 -6.77 466 12,102,900 3,140,999,800 2 660 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 661 TRIS Trisula International Tbk. 220 206 -14 -6.36 7 14,300 3,079,600 2 662 TRST Trias Sentosa Tbk. 390 390 0 0.00 0 0 0 1 663 TRUK Guna Timur Raya Tbk. 115 113 -2 -1.74 83 486,500 55,222,000 2 664 TRUS Trust Finance Indonesia Tbk 340 318 -22 -6.47 3 1,100 350,800 2 665 TSPC Tempo Scan Pacific Tbk. 1,380 1,310 -70 -5.07 298 531,200 695,264,000 1 666 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,740 2,690 -50 -1.82 20 11,900 31,790,000 2 667 TURI Tunas Ridean Tbk. 1,400 1,360 -40 -2.86 28 257,500 352,209,500 1 668 UANG Pakuan Tbk. 354 442 88 24.86 901 3,636,700 1,471,452,800 2 669 UCID Uni-Charm Indonesia Tbk. 1,540 1,500 -40 -2.60 500 671,000 1,020,646,500 1 670 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,625 1,575 -50 -3.08 961 1,257,100 1,998,525,000 1 671 UNIC Unggul Indah Cahaya Tbk. 3,700 3,800 100 2.70 7 2,100 7,796,000 1 672 UNIT Nusantara Inti Corpora Tbk 159 150 -9 -5.66 9 60,800 9,122,300 2 673 UNSP Bakrie Sumatera Plantations Tbk. 61 60 -1 -1.64 44 138,300 8,282,500 1 674 UNTR United Tractors Tbk. 21,350 20,450 -900 -4.22 6,908 5,624,600 114,738,862,500 1 675 UNVR Unilever Indonesia Tbk. 8,400 8,250 -150 -1.79 10,608 19,125,400 157,437,735,000 1 676 URBN Urban Jakarta Propertindo Tbk. 1,365 1,355 -10 -0.73 37 45,600 60,808,500 2 677 VICO Victoria Investama Tbk. 73 72 -1 -1.37 7 1,200 86,800 1 678 VINS Victoria Insurance Tbk. 96 91 -5 -5.21 119 1,120,700 101,400,600 2 679 VIVA Visi Media Asia Tbk. 50 50 0 0.00 4 10,300 515,000 1 680 VOKS Voksel Electric Tbk. 198 198 0 0.00 25 68,600 13,368,200 1 681 VRNA Verena Multi Finance Tbk. 118 111 -7 -5.93 5 3,500 390,500 2 682 WAPO Wahana Pronatural Tbk. 64 60 -4 -6.25 8 6,000 362,700 2 683 WEGE Wijaya Karya Bangunan Gedung Tbk. 194 181 -13 -6.70 3,410 46,926,300 8,576,284,400 1 684 WEHA WEHA Transportasi Indonesia Tbk. 76 72 -4 -5.26 148 480,200 36,096,400 1 685 WICO Wicaksana Overseas International Tbk. 580 580 0 0.00 0 0 0 2 686 WIIM Wismilak Inti Makmur Tbk. 320 298 -22 -6.88 4,897 65,165,800 19,886,070,800 1 687 WIKA Wijaya Karya (Persero) Tbk. 1,190 1,110 -80 -6.72 4,698 34,809,200 38,917,201,500 1 688 WINS Wintermar Offshore Marine Tbk. 99 95 -4 -4.04 21 979,600 92,966,000 1 689 WOMF Wahana Ottomitra Multiartha Tbk. 212 208 -4 -1.89 167 1,098,800 224,569,200 1 690 WOOD Integra Indocabinet Tbk. 380 370 -10 -2.63 2,505 46,954,100 17,007,703,600 1 691 WOWS Ginting Jaya Energi Tbk. 80 75 -5 -6.25 280 4,473,700 337,972,300 2 692 WSBP Waskita Beton Precast Tbk. 199 186 -13 -6.53 2,847 63,382,500 11,841,113,400 1 693 WSKT Waskita Karya (Persero) Tbk. 625 585 -40 -6.40 7,264 111,968,300 66,214,436,000 1 694 WTON Wijaya Karya Beton Tbk. 274 262 -12 -4.38 1,804 23,938,700 6,284,248,000 1 695 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 4 17,700 885,000 2 696 YPAS Yanaprima Hastapersada Tbk 420 420 0 0.00 0 0 0 2 697 YULE Yulie Sekuritas Indonesia Tbk. 172 172 0 0.00 0 0 0 2 698 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 1 800 40,000 2 699 ZINC Kapuas Prima Coal Tbk. 146 137 -9 -6.16 5,503 348,907,300 48,399,732,400 2 700 ZONE Mega Perintis Tbk. 416 416 0 0.00 17 69,000 28,630,200 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------