STOCK QUOTATION ------------------- DATE : Tuesday, 04 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. 9,550 9,700 150 1.57 1,478 1,863,000 18,007,460,000 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 15 8,100 405,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 7,025 7,025 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 1,050 1,050 0 0.00 4 1,100 1,155,000 1 5 ACES Ace Hardware Indonesia Tbk. 1,700 1,680 -20 -1.18 3,000 11,673,400 19,635,061,500 1 6 ACST Acset Indonusa Tbk. 248 242 -6 -2.42 208 1,387,800 340,822,200 1 7 ADES Akasha Wira International Tbk. 940 975 35 3.72 170 250,800 247,758,000 2 8 ADHI Adhi Karya (Persero) Tbk. 565 565 0 0.00 1,560 12,291,800 6,945,905,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,600 7,550 -50 -0.66 231 129,200 972,575,000 1 10 ADMG Polychem Indonesia Tbk 107 105 -2 -1.87 411 7,517,100 774,948,700 1 11 ADRO Adaro Energy Tbk. 1,030 1,035 5 0.49 6,380 46,118,000 47,946,346,000 1 12 AGAR Asia Sejahtera Mina Tbk. 490 486 -4 -0.82 11 20,400 9,955,200 2 13 AGII Aneka Gas Industri Tbk. 520 545 25 4.81 67 498,100 259,682,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 216 220 4 1.85 2,105 33,001,200 7,231,262,000 1 15 AGRS Bank IBK Indonesia Tbk. 145 142 -3 -2.07 13 30,500 4,317,000 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 50 52 2 4.00 37 96,000 4,822,000 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 0 0 0 2 20 AKPI Argha Karya Prima Industry Tbk. 290 290 0 0.00 1 600 174,000 2 21 AKRA AKR Corporindo Tbk. 2,780 2,800 20 0.72 1,777 14,891,100 41,662,157,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 268 258 -10 -3.73 67 426,600 108,230,000 2 23 ALDO Alkindo Naratama Tbk. 380 400 20 5.26 13 10,900 4,199,600 2 24 ALKA Alakasa Industrindo Tbk 362 366 4 1.10 2 400 146,400 2 25 ALMI Alumindo Light Metal Industry Tbk. 200 200 0 0.00 0 0 0 2 26 ALTO Tri Banyan Tirta Tbk. 334 334 0 0.00 0 0 0 1 27 AMAG Asuransi Multi Artha Guna Tbk. 232 228 -4 -1.72 188 1,270,800 290,403,600 2 28 AMAN Makmur Berkah Amanda Tbk. 195 195 0 0.00 8 253,100 49,354,500 1 29 AMAR Bank Amar Indonesia Tbk. 350 366 16 4.57 47 52,000 18,677,200 2 30 AMFG Asahimas Flat Glass Tbk. 2,970 2,900 -70 -2.36 9 5,400 15,814,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 252 244 -8 -3.17 1 100 24,400 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 1,980 1,980 0 0.00 3 500,900 989,282,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 720 745 25 3.47 114 483,400 356,823,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 14 212,900 10,645,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 595 595 0 0.00 0 0 0 1 36 ANTM Aneka Tambang Tbk. 700 705 5 0.71 3,984 43,434,000 30,728,228,000 1 37 APEX Apexindo Pratama Duta Tbk. 160 160 0 0.00 22 23,600 3,653,200 2 38 APIC Pacific Strategic Financial Tbk. 815 855 40 4.91 2,480 11,290,800 9,339,000,500 2 39 APII Arita Prima Indonesia Tbk. 218 216 -2 -0.92 25 17,800 3,759,400 2 40 APLI Asiaplast Industries Tbk. 116 119 3 2.59 2 300 35,700 1 41 APLN Agung Podomoro Land Tbk. 109 105 -4 -3.67 1,669 62,444,500 6,571,762,400 1 42 ARGO Argo Pantes Tbk 1,485 1,485 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. 476 474 -2 -0.42 11 24,400 11,536,400 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. 422 420 -2 -0.47 39 2,532,600 1,061,226,000 1 47 ARTA Arthavest Tbk 304 300 -4 -1.32 2 600 180,000 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 0 0 0 1 49 ARTO Bank Jago Tbk. 2,740 2,750 10 0.36 53 100,500 276,730,000 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. 650 645 -5 -0.77 91 473,400 306,279,500 1 53 ASII Astra International Tbk. 4,880 4,960 80 1.64 8,221 32,307,000 159,445,765,000 1 54 ASJT Asuransi Jasa Tania Tbk. 115 124 9 7.83 9 33,000 3,796,800 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,160 1,165 5 0.43 63 47,500 55,193,000 1 56 ASPI Andalan Sakti Primaindo Tbk. 224 210 -14 -6.25 465 13,216,800 2,775,528,000 2 57 ASRI Alam Sutera Realty Tbk. 115 114 -1 -0.87 1,363 26,097,300 3,003,371,900 1 58 ASRM Asuransi Ramayana Tbk. 2,000 1,860 -140 -7.00 5 3,000 5,840,000 2 59 ASSA Adi Sarana Armada Tbk. 515 510 -5 -0.97 491 7,038,400 3,598,739,500 1 60 ATIC Anabatic Technologies Tbk. 610 700 90 14.75 12 9,100 5,281,500 1 61 AUTO Astra Otoparts Tbk. 835 840 5 0.60 366 1,914,200 1,616,108,500 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 1 100 5,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 4 18,400 920,000 2 64 BACA Bank Capital Indonesia Tbk. 410 420 10 2.44 33 69,700 27,981,000 2 65 BAJA Saranacentral Bajatama Tbk. 59 59 0 0.00 89 511,600 30,435,600 2 66 BALI Bali Towerindo Sentra Tbk. 830 890 60 7.23 13 7,900 6,724,500 2 67 BAPA Bekasi Asri Pemula Tbk. 50 51 1 2.00 111 118,300 5,917,400 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 7 12,900 645,000 2 69 BATA Sepatu Bata Tbk. 610 610 0 0.00 6 1,300 793,000 1 70 BAYU Bayu Buana Tbk 1,035 1,155 120 11.59 9 1,800 2,087,500 2 71 BBCA Bank Central Asia Tbk. 30,650 31,050 400 1.31 9,572 15,871,400 491,417,327,500 1 72 BBHI Bank Harda Internasional Tbk. 125 123 -2 -1.60 74 753,800 90,666,100 2 73 BBKP Bank Bukopin Tbk. 171 178 7 4.09 1,492 38,434,300 6,777,782,800 1 74 BBLD Buana Finance Tbk. 382 380 -2 -0.52 1 200 76,000 2 75 BBMD Bank Mestika Dharma Tbk. 1,500 1,500 0 0.00 0 0 0 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,440 4,560 120 2.70 8,571 33,204,600 150,351,083,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 2,990 3,080 90 3.01 19,508 156,288,000 476,764,198,000 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. 120 112 -8 -6.67 248 1,058,500 119,188,300 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,210 1,280 70 5.79 5,362 68,339,800 86,056,915,000 1 81 BBYB Bank Yudha Bhakti Tbk. 300 288 -12 -4.00 18 231,400 65,784,400 1 82 BCAP MNC Kapital Indonesia Tbk. 142 148 6 4.23 1,235 11,222,700 1,670,911,700 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 93 2,126,500 106,362,800 2 85 BDMN Bank Danamon Indonesia Tbk. 2,620 2,690 70 2.67 521 968,500 2,587,246,000 1 86 BEEF Estika Tata Tiara Tbk. 190 191 1 0.53 776 5,050,800 969,343,700 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 10 6,300 315,000 2 88 BELL Trisula Textile Industries Tbk. 149 148 -1 -0.67 297 4,475,900 671,539,100 2 89 BESS Batulicin Nusantara Maritim Tbk. 262 270 8 3.05 384 950,400 251,115,200 2 90 BEST Bekasi Fajar Industrial Estate Tbk. 115 114 -1 -0.87 922 25,674,500 2,944,382,700 1 91 BFIN BFI Finance Indonesia Tbk. 282 280 -2 -0.71 746 7,724,900 2,159,466,600 1 92 BGTG Bank Ganesha Tbk. 50 51 1 2.00 41 225,100 11,256,500 2 93 BHAT Bhakti Multi Artha Tbk. 440 448 8 1.82 2,002 123,756,600 55,008,156,200 2 94 BHIT MNC Investama Tbk. 50 50 0 0.00 7 14,700 735,000 1 95 BIKA Binakarya Jaya Abadi Tbk. 190 190 0 0.00 0 0 0 2 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 97 BINA Bank Ina Perdana Tbk. 845 850 5 0.59 14 60,700 51,499,500 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 1 200 10,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. 67 73 6 8.96 50 898,500 60,829,800 2 100 BIRD Blue Bird Tbk. 1,040 990 -50 -4.81 407 2,510,500 2,520,259,000 1 101 BISI BISI International Tbk. 870 910 40 4.60 410 1,519,900 1,378,371,000 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 885 910 25 2.82 3,055 19,453,600 17,760,597,500 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 520 535 15 2.88 4,809 53,411,200 29,061,730,000 1 104 BKDP Bukit Darmo Property Tbk 50 50 0 0.00 4 11,000 550,100 2 105 BKSL Sentul City Tbk. 50 50 0 0.00 28 166,900 8,345,000 1 106 BKSW Bank QNB Indonesia Tbk. 75 74 -1 -1.33 5 1,700 125,500 2 107 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 3 600 30,000 1 108 BLTZ Graha Layar Prima Tbk. 3,600 3,600 0 0.00 0 0 0 2 109 BLUE Berkah Prima Perkasa Tbk. 505 515 10 1.98 135 174,200 89,010,500 2 110 BMAS Bank Maspion Indonesia Tbk. 260 272 12 4.62 38 50,400 13,962,800 2 111 BMRI Bank Mandiri (Persero) Tbk. 5,500 5,575 75 1.36 7,803 44,586,900 247,299,457,500 1 112 BMSR Bintang Mitra Semestaraya Tbk 53 58 5 9.43 15 5,700 303,200 1 113 BMTR Global Mediacom Tbk. 200 200 0 0.00 2,780 75,302,300 14,819,001,600 1 114 BNBA Bank Bumi Arta Tbk. 302 304 2 0.66 12 122,600 36,760,200 1 115 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 5 1,400 70,000 2 116 BNGA Bank CIMB Niaga Tbk. 740 750 10 1.35 478 2,259,900 1,692,149,500 1 117 BNII Bank Maybank Indonesia Tbk. 185 204 19 10.27 2,772 32,044,400 6,587,021,000 1 118 BNLI Bank Permata Tbk. 1,260 1,260 0 0.00 142 1,692,700 2,131,527,500 1 119 BOGA Bintang Oto Global Tbk. 1,370 1,395 25 1.82 3,931 76,502,900 105,901,834,000 2 120 BOLA Bali Bintang Sejahtera Tbk. 165 165 0 0.00 30 21,000 3,463,800 2 121 BOLT Garuda Metalindo Tbk. 855 855 0 0.00 2 200 171,000 2 122 BOSS Borneo Olah Sarana Sukses Tbk. 78 77 -1 -1.28 129 869,800 66,748,200 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. 76 75 -1 -1.32 10 1,800 133,200 1 126 BRAM Indo Kordsa Tbk. 5,325 5,325 0 0.00 1 100 532,500 1 127 BRIS Bank BRIsyariah Tbk. 515 535 20 3.88 13,862 168,454,600 90,796,100,000 1 128 BRMS Bumi Resources Minerals Tbk. 50 50 0 0.00 9 21,800 1,090,000 2 129 BRNA Berlina Tbk. 930 930 0 0.00 0 0 0 2 130 BRPT Barito Pacific Tbk. 895 890 -5 -0.56 13,773 161,299,700 144,298,597,500 1 131 BSDE Bumi Serpong Damai Tbk. 655 665 10 1.53 3,737 55,343,900 36,926,151,000 1 132 BSIM Bank Sinarmas Tbk. 515 510 -5 -0.97 20 17,000 8,602,000 1 133 BSSR Baramulti Suksessarana Tbk. 1,270 1,300 30 2.36 1 2,500 3,250,000 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 6 600 30,000 2 136 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. 177 170 -7 -3.95 39 109,600 18,739,200 2 138 BTPN Bank BTPN Tbk. 2,180 2,210 30 1.38 72 109,200 238,005,000 1 139 BTPS Bank BTPN Syariah Tbk. 3,410 3,630 220 6.45 7,038 20,842,000 72,953,029,000 1 140 BUDI Budi Starch & Sweetener Tbk. 87 87 0 0.00 1,336 3,962,800 357,854,300 1 141 BUKK Bukaka Teknik Utama Tbk. 685 700 15 2.19 22 23,300 16,298,000 2 142 BULL Buana Lintas Lautan Tbk. 314 300 -14 -4.46 6,907 239,147,900 74,411,767,800 1 143 BUMI Bumi Resources Tbk. 50 50 0 0.00 88 298,700 14,935,000 2 144 BUVA Bukit Uluwatu Villa Tbk. 54 56 2 3.70 36 88,300 5,059,800 2 145 BVIC Bank Victoria International Tbk. 59 60 1 1.69 91 106,500 6,297,800 1 146 BWPT Eagle High Plantations Tbk. 111 114 3 2.70 6,312 110,646,400 12,380,514,300 1 147 BYAN Bayan Resources Tbk. 13,200 13,500 300 2.27 4 2,800 37,682,500 1 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 0 0.00 1 100 5,000 2 149 CAMP Campina Ice Cream Industry Tbk. 197 194 -3 -1.52 133 255,800 49,943,400 1 150 CANI Capitol Nusantara Indonesia Tbk. 124 124 0 0.00 1 400 49,600 2 151 CARE Metro Healthcare Indonesia Tbk. 332 332 0 0.00 1,841 171,414,200 57,532,116,600 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 4 700 35,000 1 153 CASA Capital Financial Indonesia Tbk. 370 354 -16 -4.32 5 13,500 4,671,800 2 154 CASH Cashlez Worldwide Indonesia Tbk. 560 575 15 2.68 870 5,298,900 3,004,302,000 3 155 CASS Cardig Aero Services Tbk. 208 202 -6 -2.88 741 4,965,900 995,026,600 2 156 CBMF Cahaya Bintang Medan Tbk. 226 228 2 0.88 164 5,527,700 1,219,355,800 2 157 CCSI Communication Cable Systems Indonesia Tbk. 242 244 2 0.83 36 126,400 30,552,000 2 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,710 1,835 125 7.31 123 115,600 207,249,500 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. 103 106 3 2.91 346 9,279,300 948,914,900 2 160 CFIN Clipan Finance Indonesia Tbk. 187 192 5 2.67 21 29,900 5,684,500 1 161 CINT Chitose Internasional Tbk. 252 250 -2 -0.79 7 11,200 2,780,600 2 162 CITA Cita Mineral Investindo Tbk. 1,990 1,990 0 0.00 9 8,700 17,109,000 2 163 CITY Natura City Developments Tbk. 53 53 0 0.00 7 21,700 1,126,700 1 164 CKRA Cakra Mineral Tbk. 76 76 0 0.00 0 0 0 2 165 CLAY Citra Putra Realty Tbk. 2,000 2,000 0 0.00 0 0 0 2 166 CLEO Sariguna Primatirta Tbk. 496 520 24 4.84 6,400 59,428,000 31,840,592,600 1 167 CLPI Colorpak Indonesia Tbk. 700 700 0 0.00 22 21,500 15,044,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,010 955 -55 -5.45 96 212,500 213,421,000 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 1 100 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. 232 218 -14 -6.03 4 1,700 374,800 2 173 COCO Wahana Interfood Nusantara Tbk. 800 750 -50 -6.25 18 7,400 5,600,000 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 5,925 6,250 325 5.49 6,363 13,789,800 84,665,005,000 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 3 93,800 4,690,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 3 19,400 970,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 308 330 22 7.14 11 9,200 3,019,000 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 51 50 -1 -1.96 91 503,200 25,214,100 2 180 CSMI Cipta Selera Murni Tbk. 208 210 2 0.96 7 50,600 10,622,800 2 181 CSRA Cisadane Sawit Raya Tbk. 296 292 -4 -1.35 237 966,900 285,145,000 2 182 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 610 645 35 5.74 3,389 34,891,000 21,689,473,500 1 184 CTTH Citatah Tbk. 50 50 0 0.00 6 215,300 10,765,000 2 185 DADA Diamond Citra Propertindo Tbk. 74 75 1 1.35 2,655 97,407,800 7,326,058,800 2 186 DART Duta Anggada Realty Tbk. 216 236 20 9.26 1 100 23,600 1 187 DAYA Duta Intidaya Tbk. 570 570 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. 83 84 1 1.20 309 3,258,400 270,457,600 2 189 DEFI Danasupra Erapacific Tbk. 1,775 1,780 5 0.28 39 32,100 57,160,000 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 1 400 20,000 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. 1,800 2,100 300 16.67 2 400 750,000 2 194 DILD Intiland Development Tbk. 176 177 1 0.57 181 1,699,500 298,415,500 1 195 DIVA Distribusi Voucher Nusantara Tbk. 1,880 1,895 15 0.80 333 354,300 644,700,500 2 196 DKFT Central Omega Resources Tbk. 122 118 -4 -3.28 296 3,456,900 409,274,100 2 197 DLTA Delta Djakarta Tbk. 4,500 4,500 0 0.00 54 128,400 577,726,000 1 198 DMAS Puradelta Lestari Tbk. 212 220 8 3.77 1,948 70,442,200 15,240,871,000 1 199 DMMX Digital Mediatama Maxima Tbk. 232 238 6 2.59 1,221 22,753,000 5,396,780,000 2 200 DMND Diamond Food Indonesia Tbk. 930 920 -10 -1.08 53 21,500 19,844,000 1 201 DNAR Bank Oke Indonesia Tbk. 254 254 0 0.00 1 100 25,400 1 202 DNET Indoritel Makmur Internasional Tbk. 3,390 3,300 -90 -2.65 3 15,600 51,489,000 2 203 DOID Delta Dunia Makmur Tbk. 246 248 2 0.81 3,772 58,224,200 14,632,634,600 1 204 DPNS Duta Pertiwi Nusantara Tbk. 246 246 0 0.00 1 300 73,800 1 205 DPUM Dua Putra Utama Makmur Tbk. 66 62 -4 -6.06 34 298,800 19,079,800 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 66 66 0 0.00 76 197,400 12,772,200 1 207 DSNG Dharma Satya Nusantara Tbk. 382 374 -8 -2.09 1,273 8,374,100 3,165,972,800 1 208 DSSA Dian Swastatika Sentosa Tbk 20,875 20,875 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. 342 320 -22 -6.43 688 6,065,700 1,949,160,000 1 210 DUTI Duta Pertiwi Tbk 3,650 3,530 -120 -3.29 17 3,100 11,174,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,270 2,350 80 3.52 85 159,500 371,523,000 1 212 DWGL Dwi Guna Laksana Tbk. 212 202 -10 -4.72 16 17,300 3,764,000 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 5 22,200 1,110,000 1 214 EAST Eastparc Hotel Tbk. 55 53 -2 -3.64 54 119,400 6,431,600 2 215 ECII Electronic City Indonesia Tbk. 700 700 0 0.00 0 0 0 2 216 EKAD Ekadharma International Tbk. 1,220 1,230 10 0.82 355 341,100 411,935,000 1 217 ELSA Elnusa Tbk. 220 224 4 1.82 1,217 20,098,300 4,522,713,200 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 3 88,000 4,400,000 1 219 EMDE Megapolitan Developments Tbk. 202 202 0 0.00 0 0 0 2 220 EMTK Elang Mahkota Teknologi Tbk. 4,490 4,400 -90 -2.00 8 22,400 99,376,000 1 221 ENRG Energi Mega Persada Tbk. 50 50 0 0.00 70 2,125,400 106,270,000 2 222 ENVY Envy Technologies Indonesia Tbk. 96 97 1 1.04 6,980 401,715,900 39,409,451,000 2 223 EPAC Megalestari Epack Sentosaraya Tbk. 234 232 -2 -0.85 301 1,884,800 435,405,000 2 224 EPMT Enseval Putera Megatrading Tbk. 1,800 1,805 5 0.28 5 5,700 10,243,500 2 225 ERAA Erajaya Swasembada Tbk. 1,490 1,490 0 0.00 5,796 48,454,800 72,932,843,000 1 226 ERTX Eratex Djaja Tbk. 120 122 2 1.67 9 1,500 179,900 2 227 ESIP Sinergi Inti Plastindo Tbk. 230 244 14 6.09 1,731 14,223,700 3,433,733,400 2 228 ESSA Surya Esa Perkasa Tbk. 152 155 3 1.97 157 970,100 149,065,100 1 229 ESTA Esta Multi Usaha Tbk. 100 100 0 0.00 9 25,000 2,440,800 2 230 ESTI Ever Shine Tex Tbk. 50 50 0 0.00 1 100 5,000 1 231 ETWA Eterindo Wahanatama Tbk 69 69 0 0.00 5 53,200 3,565,800 1 232 EXCL XL Axiata Tbk. 2,380 2,440 60 2.52 6,110 36,354,000 86,875,056,000 1 233 FAST Fast Food Indonesia Tbk. 900 905 5 0.56 18 19,400 17,376,500 2 234 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 0 0.00 2 200 1,400,000 1 235 FILM MD Pictures Tbk. 152 156 4 2.63 111 482,000 74,167,200 1 236 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 237 FIRE Alfa Energi Investama Tbk. 139 131 -8 -5.76 5,383 44,307,700 6,168,639,300 2 238 FISH FKS Multi Agro Tbk. 2,890 2,720 -170 -5.88 9 4,000 11,041,000 2 239 FITT Hotel Fitra International Tbk. 63 66 3 4.76 12 16,500 1,043,900 2 240 FMII Fortune Mate Indonesia Tbk 745 745 0 0.00 0 0 0 2 241 FOOD Sentra Food Indonesia Tbk. 116 120 4 3.45 299 7,243,900 882,053,800 2 242 FORU Fortune Indonesia Tbk 82 79 -3 -3.66 11 30,200 2,395,800 2 243 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 1 100 5,000 1 244 FPNI Lotte Chemical Titan Tbk. 89 90 1 1.12 63 693,000 61,844,000 2 245 FREN Smartfren Telecom Tbk. 133 132 -1 -0.75 11,217 431,996,200 57,011,203,700 1 246 FUJI Fuji Finance Indonesia Tbk. 105 103 -2 -1.90 5 12,900 1,331,600 2 247 GAMA Aksara Global Development Tbk. 50 50 0 0.00 0 0 0 1 248 GDST Gunawan Dianjaya Steel Tbk. 57 56 -1 -1.75 72 855,700 47,828,000 2 249 GDYR Goodyear Indonesia Tbk. 1,400 1,450 50 3.57 2 400 580,000 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. 48,325 49,175 850 1.76 2,999 1,017,700 49,812,157,500 1 253 GGRP Gunung Raja Paksi Tbk. 260 260 0 0.00 6 8,900 2,314,000 2 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,445 1,445 0 0.00 4 500 734,500 1 255 GIAA Garuda Indonesia (Persero) Tbk. 232 238 6 2.59 1,362 14,965,400 3,519,463,400 1 256 GJTL Gajah Tunggal Tbk. 505 515 10 1.98 889 7,156,700 3,726,391,000 1 257 GLOB Global Teleshop Tbk. 127 128 1 0.79 12 12,600 1,709,300 2 258 GLVA Galva Technologies Tbk. 312 298 -14 -4.49 3 2,800 864,400 2 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 80 80 0 0.00 168 4,039,600 323,781,100 1 260 GMTD Gowa Makassar Tourism Development Tbk. 17,975 17,975 0 0.00 0 0 0 2 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. 184 184 0 0.00 4 2,200 390,200 2 262 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 263 GOOD Garudafood Putra Putri Jaya Tbk. 1,340 1,330 -10 -0.75 125 209,000 279,002,500 1 264 GPRA Perdana Gapuraprima Tbk. 50 51 1 2.00 24 503,300 25,165,100 1 265 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 266 GSMF Equity Development Investment Tbk. 109 115 6 5.50 2 1,900 218,900 2 267 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 268 GWSA Greenwood Sejahtera Tbk. 100 102 2 2.00 13 14,900 1,487,000 1 269 GZCO Gozco Plantations Tbk. 50 50 0 0.00 7 2,200 110,000 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 2 200 31,800 1 272 HDIT Hensel Davest Indonesia Tbk. 488 496 8 1.64 5 700 349,400 1 273 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 274 HEAL Medikaloka Hermina Tbk. 3,000 3,080 80 2.67 138 274,700 826,486,000 1 275 HELI Jaya Trishindo Tbk. 192 191 -1 -0.52 3 800 153,300 2 276 HERO Hero Supermarket Tbk. 845 840 -5 -0.59 8 1,800 1,523,000 1 277 HEXA Hexindo Adiperkasa Tbk. 3,220 3,450 230 7.14 69 98,300 328,287,000 1 278 HITS Humpuss Intermoda Transportasi Tbk. 500 500 0 0.00 2 300 150,000 1 279 HKMU HK Metals Utama Tbk. 76 75 -1 -1.32 1,265 37,233,400 2,820,988,200 1 280 HMSP H.M. Sampoerna Tbk. 1,615 1,640 25 1.55 6,158 41,443,400 67,896,980,500 1 281 HOKI Buyung Poetra Sembada Tbk. 645 630 -15 -2.33 1,138 9,050,100 5,738,344,000 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 2 200 10,000 1 284 HRME Menteng Heritage Realty Tbk. 52 51 -1 -1.92 294 4,451,600 228,929,400 2 285 HRTA Hartadinata Abadi Tbk. 228 230 2 0.88 55 180,500 41,181,200 1 286 HRUM Harum Energy Tbk. 1,235 1,280 45 3.64 994 3,966,700 5,068,493,500 1 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 288 IBFN Intan Baruprana Finance Tbk. 300 280 -20 -6.67 1 100 28,000 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. 9,300 10,025 725 7.80 22,717 45,798,800 450,489,385,000 1 291 ICON Island Concepts Indonesia Tbk. 54 57 3 5.56 8 12,700 710,200 2 292 IDPR Indonesia Pondasi Raya Tbk. 185 180 -5 -2.70 4 11,100 1,998,600 1 293 IFII Indonesia Fibreboard Industry Tbk. 129 130 1 0.78 63 354,400 45,875,500 1 294 IFSH Ifishdeco Tbk. 450 440 -10 -2.22 2 400 176,000 2 295 IGAR Champion Pacific Indonesia Tbk. 274 280 6 2.19 25 28,600 7,995,200 1 296 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 297 IKAI Intikeramik Alamasri Industri Tbk. 50 50 0 0.00 1 1,000 50,000 1 298 IKAN Era Mandiri Cemerlang Tbk. 710 760 50 7.04 2,656 12,552,100 9,130,087,500 2 299 IKBI Sumi Indo Kabel Tbk. 218 214 -4 -1.83 21 27,000 5,802,000 2 300 IMAS Indomobil Sukses Internasional Tbk. 580 620 40 6.90 470 2,638,400 1,613,452,500 1 301 IMJS Indomobil Multi Jasa Tbk. 230 238 8 3.48 193 1,006,500 236,895,600 1 302 IMPC Impack Pratama Industri Tbk. 1,260 1,265 5 0.40 75 656,200 828,360,000 2 303 INAF Indofarma Tbk. 2,180 2,280 100 4.59 2,951 11,045,400 24,866,303,000 1 304 INAI Indal Aluminium Industry Tbk. 336 342 6 1.79 10 12,100 4,113,600 2 305 INCF Indo Komoditi Korpora Tbk. 50 50 0 0.00 38 2,237,900 111,898,400 2 306 INCI Intanwijaya Internasional Tbk 635 665 30 4.72 272 297,500 196,218,500 1 307 INCO Vale Indonesia Tbk. 3,350 3,420 70 2.09 2,241 7,781,100 26,608,868,000 1 308 INDF Indofood Sukses Makmur Tbk. 6,475 6,750 275 4.25 12,715 45,557,500 304,793,247,500 1 309 INDO Royalindo Investa Wijaya Tbk. 145 149 4 2.76 159 1,495,600 223,139,900 2 310 INDR Indo-Rama Synthetics Tbk. 2,260 2,310 50 2.21 11 9,500 21,663,000 1 311 INDS Indospring Tbk. 2,100 2,100 0 0.00 17 9,400 19,741,000 1 312 INDX Tanah Laut Tbk 53 56 3 5.66 5 12,500 651,200 2 313 INDY Indika Energy Tbk. 915 925 10 1.09 2,463 15,267,100 14,245,899,000 1 314 INKP Indah Kiat Pulp & Paper Tbk. 7,425 8,175 750 10.10 7,436 15,438,500 121,965,372,500 1 315 INOV Inocycle Technology Group Tbk. 242 236 -6 -2.48 30 56,500 13,172,000 2 316 INPC Bank Artha Graha Internasional Tbk. 50 50 0 0.00 25 133,900 6,700,400 1 317 INPP Indonesian Paradise Property Tbk. 700 700 0 0.00 0 0 0 2 318 INPS Indah Prakasa Sentosa Tbk. 1,730 1,670 -60 -3.47 21 4,600 7,760,500 2 319 INRU Toba Pulp Lestari Tbk. 765 765 0 0.00 0 0 0 2 320 INTA Intraco Penta Tbk. 290 270 -20 -6.90 10 13,200 3,586,000 2 321 INTD Inter Delta Tbk 140 146 6 4.29 3 1,600 233,400 2 322 INTP Indocement Tunggal Prakarsa Tbk. 11,900 11,950 50 0.42 3,431 4,379,300 52,421,522,500 1 323 IPCC Indonesia Kendaraan Terminal Tbk. 402 404 2 0.50 1,012 5,382,100 2,173,301,800 2 324 IPCM Jasa Armada Indonesia Tbk. 202 206 4 1.98 77 157,900 32,100,600 2 325 IPOL Indopoly Swakarsa Industry Tbk. 70 72 2 2.86 14 11,500 817,100 1 326 IPTV MNC Vision Networks Tbk. 330 330 0 0.00 670 30,335,100 10,060,827,000 1 327 IRRA Itama Ranoraya Tbk. 505 535 30 5.94 1,165 7,734,600 4,112,652,500 2 328 ISAT Indosat Tbk. 2,170 2,320 150 6.91 2,499 5,098,900 11,553,005,000 1 329 ISSP Steel Pipe Industry of Indonesia Tbk. 120 123 3 2.50 327 3,024,400 371,599,300 1 330 ITIC Indonesian Tobacco Tbk. 790 735 -55 -6.96 219 349,900 257,203,500 2 331 ITMA Sumber Energi Andalan Tbk. 410 410 0 0.00 0 0 0 2 332 ITMG Indo Tambangraya Megah Tbk. 7,650 7,725 75 0.98 1,346 1,970,400 15,202,645,000 1 333 JAST Jasnita Telekomindo Tbk. 72 67 -5 -6.94 803 11,412,900 771,448,300 2 334 JAWA Jaya Agra Wattie Tbk. 60 60 0 0.00 5 10,800 648,000 1 335 JAYA Armada Berjaya Trans Tbk. 76 74 -2 -2.63 252 1,384,600 103,716,000 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. 472 470 -2 -0.42 13 40,200 18,212,200 2 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 0 0.00 5 161,100 54,729,600 1 340 JKSW Jakarta Kyoei Steel Works Tbk. 60 60 0 0.00 0 0 0 2 341 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 204 210 6 2.94 15 20,700 4,022,200 2 342 JPFA Japfa Comfeed Indonesia Tbk. 1,000 1,020 20 2.00 3,957 32,412,900 33,117,620,500 1 343 JRPT Jaya Real Property Tbk. 406 418 12 2.96 176 824,300 343,198,800 1 344 JSKY Sky Energy Indonesia Tbk. 74 77 3 4.05 208 1,915,600 145,714,800 1 345 JSMR Jasa Marga (Persero) Tbk. 3,860 4,050 190 4.92 3,727 6,876,300 27,351,799,000 1 346 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 0 0.00 1 4,100 4,079,500 2 347 JTPE Jasuindo Tiga Perkasa Tbk. 760 760 0 0.00 13 221,900 168,643,000 2 348 KAEF Kimia Farma Tbk. 2,110 2,280 170 8.06 8,145 24,014,400 53,057,458,000 1 349 KARW ICTSI Jasa Prima Tbk. 50 50 0 0.00 3 800 40,000 2 350 KAYU Darmi Bersaudara Tbk. 50 50 0 0.00 38 134,300 6,716,400 2 351 KBAG Karya Bersama Anugerah Tbk. 348 324 -24 -6.90 136 222,600 72,516,200 2 352 KBLI KMI Wire & Cable Tbk. 358 360 2 0.56 159 600,600 217,722,800 1 353 KBLM Kabelindo Murni Tbk. 206 196 -10 -4.85 159 2,198,100 431,788,600 2 354 KBLV First Media Tbk. 322 346 24 7.45 1 100 34,600 2 355 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 356 KDSI Kedawung Setia Industrial Tbk. 760 755 -5 -0.66 17 12,500 8,971,000 2 357 KEEN Kencana Energi Lestari Tbk. 378 370 -8 -2.12 5,865 30,505,800 12,798,366,200 1 358 KEJU Mulia Boga Raya Tbk. 995 1,005 10 1.01 60 121,500 122,799,500 2 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 1 100 5,000 2 360 KICI Kedaung Indah Can Tbk 268 268 0 0.00 0 0 0 1 361 KIJA Kawasan Industri Jababeka Tbk. 148 140 -8 -5.41 220 772,100 109,401,500 1 362 KINO Kino Indonesia Tbk. 3,320 3,300 -20 -0.60 136 158,400 522,565,000 1 363 KIOS Kioson Komersial Indonesia Tbk. 185 185 0 0.00 0 0 0 2 364 KJEN Krida Jaringan Nusantara Tbk. 1,100 1,100 0 0.00 0 0 0 2 365 KKGI Resource Alam Indonesia Tbk. 198 195 -3 -1.52 8 12,400 2,330,500 1 366 KLBF Kalbe Farma Tbk. 1,560 1,575 15 0.96 6,037 37,390,200 58,805,509,500 1 367 KMTR Kirana Megatara Tbk. 300 300 0 0.00 40 197,600 59,423,400 2 368 KOBX Kobexindo Tractors Tbk. 85 86 1 1.18 52 196,600 16,817,900 1 369 KOIN Kokoh Inti Arebama Tbk 100 98 -2 -2.00 1 200 19,600 2 370 KONI Perdana Bangun Pusaka Tbk 484 484 0 0.00 0 0 0 2 371 KOPI Mitra Energi Persada Tbk. 494 484 -10 -2.02 10 26,100 12,933,400 2 372 KOTA DMS Propertindo Tbk. 625 625 0 0.00 450 8,203,500 5,134,559,500 1 373 KPAL Steadfast Marine Tbk. 58 56 -2 -3.45 232 3,131,900 171,037,300 1 374 KPAS Cottonindo Ariesta Tbk. 50 50 0 0.00 23 490,100 24,505,100 2 375 KPIG MNC Land Tbk. 107 108 1 0.93 105 1,622,000 174,096,900 2 376 KRAH Grand Kartech Tbk. 474 474 0 0.00 0 0 0 2 377 KRAS Krakatau Steel (Persero) Tbk. 354 360 6 1.69 4,318 70,258,700 25,388,789,400 1 378 KREN Kresna Graha Investama Tbk. 101 107 6 5.94 7,340 124,800,300 13,448,307,900 1 379 LAND Trimitra Propertindo Tbk. 204 190 -14 -6.86 69 272,600 53,785,100 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 3 15,000 5,552,400 2 383 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 3 3,200 160,000 1 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,700 5,700 0 0.00 0 0 0 1 385 LINK Link Net Tbk. 1,805 1,875 70 3.88 1,664 2,771,500 5,137,383,500 1 386 LION Lion Metal Works Tbk. 320 302 -18 -5.62 14 26,900 8,336,400 1 387 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 2 600 30,000 2 388 LMPI Langgeng Makmur Industri Tbk. 82 81 -1 -1.22 7 1,600 125,600 2 389 LMSH Lionmesh Prima Tbk. 246 246 0 0.00 0 0 0 2 390 LPCK Lippo Cikarang Tbk 780 795 15 1.92 149 621,200 491,334,000 1 391 LPGI Lippo General Insurance Tbk. 3,750 3,750 0 0.00 25 100,500 376,880,000 1 392 LPIN Multi Prima Sejahtera Tbk 236 226 -10 -4.24 49 191,400 42,890,600 2 393 LPKR Lippo Karawaci Tbk. 132 140 8 6.06 1,216 25,557,800 3,522,276,800 1 394 LPLI Star Pacific Tbk 76 76 0 0.00 0 0 0 2 395 LPPF Matahari Department Store Tbk. 1,215 1,190 -25 -2.06 3,217 15,633,800 18,727,061,000 1 396 LPPS Lippo Securities Tbk. 71 69 -2 -2.82 8 115,700 8,200,700 2 397 LRNA Eka Sari Lorena Transport Tbk. 146 146 0 0.00 0 0 0 2 398 LSIP PP London Sumatra Indonesia Tbk. 970 985 15 1.55 1,692 18,725,000 18,389,007,000 1 399 LTLS Lautan Luas Tbk. 438 440 2 0.46 35 96,700 42,612,200 1 400 LUCK Sentral Mitra Informatika Tbk. 286 266 -20 -6.99 480 1,717,400 462,947,600 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. 570 575 5 0.88 2,577 24,549,000 13,949,048,000 1 404 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 3 5,900 295,000 1 405 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 406 MAPA Map Aktif Adiperkasa Tbk. 2,110 2,100 -10 -0.47 131 2,271,200 4,768,488,000 2 407 MAPB MAP Boga Adiperkasa Tbk. 1,340 1,460 120 8.96 5 900 1,311,000 2 408 MAPI Mitra Adiperkasa Tbk. 650 665 15 2.31 2,626 25,238,700 16,432,708,000 1 409 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 14 7,900 395,000 2 410 MARK Mark Dynamics Indonesia Tbk. 895 890 -5 -0.56 416 3,160,100 2,841,585,500 1 411 MASA Multistrada Arah Sarana Tbk. 545 595 50 9.17 7 27,200 14,832,000 1 412 MAYA Bank Mayapada Internasional Tbk. 6,500 6,500 0 0.00 0 0 0 1 413 MBAP Mitrabara Adiperdana Tbk. 1,725 1,755 30 1.74 133 167,400 283,899,000 2 414 MBSS Mitrabahtera Segara Sejati Tbk. 390 394 4 1.03 284 1,059,400 415,326,600 1 415 MBTO Martina Berto Tbk. 67 67 0 0.00 5 1,500 101,900 1 416 MCAS M Cash Integrasi Tbk. 2,040 2,250 210 10.29 1,343 8,788,800 18,922,380,000 2 417 MCOR Bank China Construction Bank Indonesia Tbk. 129 131 2 1.55 340 5,254,400 688,058,800 1 418 MDIA Intermedia Capital Tbk. 50 50 0 0.00 3 1,200 60,000 1 419 MDKA Merdeka Copper Gold Tbk. 1,745 1,810 65 3.72 10,687 111,542,800 199,073,448,000 2 420 MDKI Emdeki Utama Tbk. 147 149 2 1.36 22 56,800 8,357,700 2 421 MDLN Modernland Realty Tbk. 51 51 0 0.00 413 16,474,000 837,965,400 1 422 MDRN Modern Internasional Tbk. 50 50 0 0.00 0 0 0 1 423 MEDC Medco Energi Internasional Tbk. 446 452 6 1.35 2,675 55,444,200 24,902,802,800 1 424 MEGA Bank Mega Tbk. 7,900 7,350 -550 -6.96 14 2,400 17,910,000 1 425 MERK Merck Tbk. 3,430 3,440 10 0.29 177 62,300 215,330,000 2 426 META Nusantara Infrastructure Tbk. 106 109 3 2.83 71 419,300 44,346,000 1 427 MFIN Mandala Multifinance Tbk. 960 935 -25 -2.60 20 38,600 35,590,500 2 428 MFMI Multifiling Mitra Indonesia Tbk. 520 515 -5 -0.96 24 25,700 13,146,000 2 429 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 430 MGRO Mahkota Group Tbk. 760 765 5 0.66 311 2,688,200 2,060,259,000 1 431 MICE Multi Indocitra Tbk. 294 298 4 1.36 6 9,900 2,937,600 2 432 MIDI Midi Utama Indonesia Tbk. 1,440 1,395 -45 -3.12 2 200 279,000 2 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,400 2,400 0 0.00 2,618 35,032,900 83,818,765,000 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 1 100 5,000 2 436 MITI Mitra Investindo Tbk. 51 51 0 0.00 0 0 0 2 437 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 0 0.00 1 100 5,000 2 438 MKPI Metropolitan Kentjana Tbk. 14,650 14,625 -25 -0.17 1 100 1,462,500 2 439 MLBI Multi Bintang Indonesia Tbk. 9,625 9,675 50 0.52 46 42,800 412,040,000 1 440 MLIA Mulia Industrindo Tbk 520 525 5 0.96 239 6,059,000 3,159,618,500 2 441 MLPL Multipolar Tbk. 51 51 0 0.00 35 2,811,300 141,884,400 1 442 MLPT Multipolar Technology Tbk. 555 560 5 0.90 112 196,900 111,120,000 1 443 MMLP Mega Manunggal Property Tbk. 186 186 0 0.00 134 10,992,000 2,066,304,900 2 444 MNCN Media Nusantara Citra Tbk. 790 840 50 6.33 13,963 143,845,100 119,642,148,000 1 445 MOLI Madusari Murni Indah Tbk. 895 900 5 0.56 5 10,000 9,000,000 2 446 MPMX Mitra Pinasthika Mustika Tbk. 470 480 10 2.13 266 675,100 319,187,400 1 447 MPOW Megapower Makmur Tbk. 52 52 0 0.00 14 29,300 1,513,700 2 448 MPPA Matahari Putra Prima Tbk. 103 104 1 0.97 108 915,500 96,209,600 1 449 MPRO Maha Properti Indonesia Tbk. 840 840 0 0.00 0 0 0 2 450 MRAT Mustika Ratu Tbk. 136 139 3 2.21 16 58,300 8,106,800 1 451 MREI Maskapai Reasuransi Indonesia Tbk. 4,480 4,480 0 0.00 0 0 0 2 452 MSIN MNC Studios International Tbk. 260 270 10 3.85 3,695 11,148,400 2,905,956,600 2 453 MSKY MNC Sky Vision Tbk. 1,140 1,140 0 0.00 0 0 0 1 454 MTDL Metrodata Electronics Tbk. 1,410 1,460 50 3.55 398 1,664,200 2,428,662,000 1 455 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 1 100 5,000 2 456 MTLA Metropolitan Land Tbk. 390 390 0 0.00 0 0 0 1 457 MTPS Meta Epsi Tbk. 136 130 -6 -4.41 27 182,900 23,855,300 2 458 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 459 MTSM Metro Realty Tbk. 199 216 17 8.54 3 300 62,300 2 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 52 2 4.00 8 56,100 2,805,600 2 461 MYOH Samindo Resources Tbk. 1,120 1,125 5 0.45 31 216,600 242,760,000 1 462 MYOR Mayora Indah Tbk. 2,290 2,300 10 0.44 1,042 4,262,000 9,804,696,000 1 463 MYRX Hanson International Tbk. 50 50 0 0.00 0 0 0 2 464 MYRXP Saham Seri B Hanson International Tbk. 50 50 0 0.00 0 0 0 2 465 MYTX Asia Pacific Investama Tbk. 54 51 -3 -5.56 8 53,300 2,718,700 1 466 NASA Ayana Land International Tbk. 104 104 0 0.00 0 0 0 2 467 NATO Nusantara Properti Internasional Tbk. 252 250 -2 -0.79 652 1,985,600 523,822,000 2 468 NELY Pelayaran Nelly Dwi Putri Tbk. 123 123 0 0.00 1 100 12,300 2 469 NFCX NFC Indonesia Tbk. 1,900 1,895 -5 -0.26 11 923,200 1,762,777,000 2 470 NICK Charnic Capital Tbk. 308 308 0 0.00 0 0 0 2 471 NIKL Pelat Timah Nusantara Tbk. 805 810 5 0.62 1,575 5,494,100 4,528,183,500 1 472 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 473 NIRO City Retail Developments Tbk. 143 143 0 0.00 36 21,200 3,041,900 2 474 NISP Bank OCBC NISP Tbk. 700 695 -5 -0.71 27 71,200 49,509,500 1 475 NOBU Bank Nationalnobu Tbk. 680 770 90 13.24 7 2,100 1,356,500 1 476 NRCA Nusa Raya Cipta Tbk. 306 312 6 1.96 19 49,500 15,445,200 1 477 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 1 100 5,000 2 478 NZIA Nusantara Almazia Tbk. 185 180 -5 -2.70 18 44,200 7,756,700 1 479 OASA Protech Mitra Perkasa Tbk. 350 430 80 22.86 3 1,400 503,000 2 480 OCAP Onix Capital Tbk. 174 174 0 0.00 0 0 0 2 481 OKAS Ancora Indonesia Resources Tbk. 79 80 1 1.27 57 1,642,900 132,351,000 2 482 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 483 OPMS Optima Prima Metal Sinergi Tbk. 126 126 0 0.00 125 633,500 80,128,900 2 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 23 104,500 5,225,000 1 485 PALM Provident Agro Tbk. 240 236 -4 -1.67 28 125,000 29,817,600 2 486 PAMG Bima Sakti Pertiwi Tbk. 72 75 3 4.17 4,788 52,099,900 4,011,649,200 1 487 PANI Pratama Abadi Nusa Industri Tbk. 58 55 -3 -5.17 22 63,100 3,747,000 2 488 PANR Panorama Sentrawisata Tbk. 82 81 -1 -1.22 180 381,800 31,581,400 1 489 PANS Panin Sekuritas Tbk. 780 805 25 3.21 109 230,200 182,343,000 1 490 PBID Panca Budi Idaman Tbk. 865 880 15 1.73 47 126,700 110,095,000 1 491 PBRX Pan Brothers Tbk. 246 246 0 0.00 32 138,800 33,971,200 1 492 PBSA Paramita Bangun Sarana Tbk. 695 690 -5 -0.72 23 24,100 16,857,000 1 493 PCAR Prima Cakrawala Abadi Tbk. 386 386 0 0.00 0 0 0 2 494 PDES Destinasi Tirta Nusantara Tbk 470 470 0 0.00 0 0 0 2 495 PEGE Panca Global Kapital Tbk. 132 142 10 7.58 1 100 14,200 2 496 PEHA Phapros Tbk. 1,360 1,390 30 2.21 249 325,900 442,721,500 1 497 PGAS Perusahaan Gas Negara Tbk. 1,200 1,205 5 0.42 9,397 105,825,800 128,021,079,500 1 498 PGJO Tourindo Guide Indonesia Tbk. 66 60 -6 -9.09 30 47,000 2,877,400 3 499 PGLI Pembangunan Graha Lestari Indah Tbk. 188 178 -10 -5.32 8 9,900 1,877,900 2 500 PGUN Pradiksi Gunatama Tbk. 354 366 12 3.39 356 5,648,800 2,054,808,800 1 501 PICO Pelangi Indah Canindo Tbk 180 177 -3 -1.67 48 95,500 17,118,900 2 502 PJAA Pembangunan Jaya Ancol Tbk. 515 520 5 0.97 23 44,600 22,865,000 1 503 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 14 115,200 5,760,100 2 504 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 505 PLIN Plaza Indonesia Realty Tbk. 2,700 2,520 -180 -6.67 12 2,900 7,437,000 1 506 PMJS Putra Mandiri Jembar Tbk. 130 126 -4 -3.08 7 18,300 2,316,400 2 507 PNBN Bank Pan Indonesia Tbk 770 785 15 1.95 921 10,772,500 8,460,440,000 1 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 6 2,300 115,000 1 509 PNIN Paninvest Tbk. 705 710 5 0.71 24 67,600 48,009,500 1 510 PNLF Panin Financial Tbk. 176 178 2 1.14 668 17,514,400 3,110,717,600 1 511 PNSE Pudjiadi & Sons Tbk. 915 915 0 0.00 0 0 0 2 512 POLA Pool Advista Finance Tbk. 50 51 1 2.00 14 24,100 1,237,700 2 513 POLI Pollux Investasi Internasional Tbk. 1,080 1,170 90 8.33 63 20,500 22,910,500 2 514 POLL Pollux Properti Indonesia Tbk. 4,010 3,840 -170 -4.24 198 85,700 327,895,000 1 515 POLU Golden Flower Tbk. 850 950 100 11.76 14 9,100 8,695,500 2 516 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 4 5,200 260,000 2 517 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 518 PORT Nusantara Pelabuhan Handal Tbk. 470 470 0 0.00 0 0 0 2 519 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 0 0 0 2 520 POWR Cikarang Listrindo Tbk. 640 640 0 0.00 2,626 28,165,500 18,078,814,000 2 521 PPGL Prima Globalindo Logistik Tbk. 192 200 8 4.17 2,817 40,010,400 7,945,992,200 3 522 PPRE PP Presisi Tbk. 163 168 5 3.07 1,751 8,764,600 1,443,732,000 1 523 PPRO PP Properti Tbk. 50 50 0 0.00 159 1,085,100 54,255,000 1 524 PRAS Prima Alloy Steel Universal Tbk. 118 115 -3 -2.54 3 2,100 242,800 1 525 PRDA Prodia Widyahusada Tbk. 3,050 3,050 0 0.00 0 0 0 1 526 PRIM Royal Prima Tbk. 268 276 8 2.99 15 4,200 1,099,600 2 527 PSAB J Resources Asia Pasifik Tbk. 248 262 14 5.65 7,678 140,690,700 36,251,578,600 2 528 PSDN Prasidha Aneka Niaga Tbk 100 100 0 0.00 0 0 0 2 529 PSGO Palma Serasih Tbk. 109 103 -6 -5.50 17 20,400 2,095,100 2 530 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 1 100 5,000 2 531 PSSI Pelita Samudera Shipping Tbk. 162 166 4 2.47 30 159,000 25,842,300 1 532 PTBA Bukit Asam Tbk. 1,975 2,010 35 1.77 6,772 53,867,700 107,810,499,000 1 533 PTIS Indo Straits Tbk. 164 164 0 0.00 0 0 0 1 534 PTPP PP (Persero) Tbk. 910 890 -20 -2.20 5,703 61,910,800 55,411,731,500 1 535 PTPW Pratama Widya Tbk. 1,560 1,655 95 6.09 2,939 18,257,500 29,987,051,000 2 536 PTRO Petrosea Tbk. 1,835 1,855 20 1.09 785 1,437,000 2,624,154,000 1 537 PTSN Sat Nusapersada Tbk 199 204 5 2.51 529 3,577,500 733,232,300 1 538 PTSP Pioneerindo Gourmet International Tbk. 5,300 5,300 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. 134 135 1 0.75 7,569 66,380,600 8,849,026,400 2 541 PURE Trinitan Metals and Minerals Tbk. 110 115 5 4.55 755 4,408,000 498,888,800 1 542 PWON Pakuwon Jati Tbk. 396 398 2 0.51 3,992 91,858,200 36,567,217,400 1 543 PYFA Pyridam Farma Tbk 830 775 -55 -6.63 490 1,681,100 1,308,233,500 2 544 PZZA Sarimelati Kencana Tbk. 590 595 5 0.85 412 1,340,400 796,556,000 1 545 RAJA Rukun Raharja Tbk. 111 110 -1 -0.90 820 11,499,700 1,264,639,000 1 546 RALS Ramayana Lestari Sentosa Tbk. 530 535 5 0.94 2,949 28,089,200 14,873,637,000 1 547 RANC Supra Boga Lestari Tbk. 474 466 -8 -1.69 644 5,233,300 2,464,779,800 1 548 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 1 2,000 100,000 1 549 RDTX Roda Vivatex Tbk 5,350 5,750 400 7.48 18 33,500 192,450,000 1 550 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 28 279,900 13,995,000 2 551 RELI Reliance Sekuritas Indonesia Tbk. 350 340 -10 -2.86 12 41,000 14,100,000 1 552 RICY Ricky Putra Globalindo Tbk 89 89 0 0.00 56 260,800 21,784,700 1 553 RIGS Rig Tenders Indonesia Tbk. 226 226 0 0.00 2 200 44,000 2 554 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 555 RISE Jaya Sukses Makmur Sentosa Tbk. 406 416 10 2.46 154 417,800 172,899,000 2 556 RMBA Bentoel Internasional Investama Tbk. 226 238 12 5.31 8 63,200 14,178,800 1 557 RODA Pikko Land Development Tbk. 50 50 0 0.00 7 150,300 7,515,000 2 558 RONY Aesler Grup Internasional Tbk. 128 134 6 4.69 6 5,500 731,300 2 559 ROTI Nippon Indosari Corpindo Tbk. 1,220 1,200 -20 -1.64 274 901,400 1,087,515,500 1 560 RUIS Radiant Utama Interinsco Tbk. 163 165 2 1.23 6 12,700 2,095,500 2 561 SAFE Steady Safe Tbk 195 194 -1 -0.51 56 291,200 56,350,300 2 562 SAME Sarana Meditama Metropolitan Tbk. 80 75 -5 -6.25 616 17,388,000 1,311,939,900 2 563 SAMF Saraswanti Anugerah Makmur Tbk. 356 376 20 5.62 26 19,700 6,945,400 1 564 SAPX Satria Antaran Prima Tbk. 2,250 2,250 0 0.00 0 0 0 2 565 SATU Kota Satu Properti Tbk. 50 50 0 0.00 0 0 0 2 566 SBAT Sejahtera Bintang Abadi Textile Tbk. 173 185 12 6.94 1,613 8,083,400 1,453,224,400 2 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,800 9,800 0 0.00 1 200 1,960,000 1 568 SCMA Surya Citra Media Tbk. 1,220 1,230 10 0.82 1,502 22,453,900 27,739,475,500 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 1,000 50,000 2 571 SDPC Millennium Pharmacon International Tbk. 113 111 -2 -1.77 71 226,100 24,934,400 1 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 770 800 30 3.90 2 2,500 1,995,000 1 573 SFAN Surya Fajar Capital Tbk. 975 975 0 0.00 2 5,100 4,973,000 2 574 SGRO Sampoerna Agro Tbk. 1,770 1,795 25 1.41 37 60,500 108,692,500 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. 590 575 -15 -2.54 141 460,000 267,667,000 2 577 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,285 1,300 15 1.17 2,070 8,643,300 11,224,864,500 1 578 SILO Siloam International Hospitals Tbk. 4,650 4,650 0 0.00 75 27,900 129,917,000 1 579 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 580 SIMP Salim Ivomas Pratama Tbk. 306 312 6 1.96 1,474 18,548,700 5,661,022,600 1 581 SINI Singaraja Putra Tbk. 494 476 -18 -3.64 16 5,100 2,360,200 2 582 SIPD Sierad Produce Tbk. 1,040 970 -70 -6.73 5 105,000 102,202,000 2 583 SKBM Sekar Bumi Tbk. 280 348 68 24.29 3 1,100 314,800 2 584 SKLT Sekar Laut Tbk. 1,610 1,610 0 0.00 1 1,100 1,771,000 2 585 SKRN Superkrane Mitra Utama Tbk. 605 600 -5 -0.83 38 461,500 277,671,500 2 586 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 587 SLIS Gaya Abadi Sempurna Tbk. 5,150 5,200 50 0.97 45 205,900 1,072,372,500 2 588 SMAR Smart Tbk. 2,950 3,210 260 8.81 23 12,200 38,607,000 2 589 SMBR Semen Baturaja (Persero) Tbk. 458 470 12 2.62 3,370 28,176,500 13,251,294,400 1 590 SMCB Solusi Bangun Indonesia Tbk. 1,020 1,020 0 0.00 69 97,200 99,577,000 1 591 SMDM Suryamas Dutamakmur Tbk. 94 93 -1 -1.06 3 2,100 193,100 2 592 SMDR Samudera Indonesia Tbk. 238 244 6 2.52 321 2,118,500 508,545,000 1 593 SMGR Semen Indonesia (Persero) Tbk. 9,125 9,200 75 0.82 2,414 2,420,500 22,255,640,000 1 594 SMKL Satyamitra Kemas Lestari Tbk. 179 177 -2 -1.12 7 155,100 27,602,700 1 595 SMMA Sinarmas Multiartha Tbk. 16,975 16,975 0 0.00 0 0 0 1 596 SMMT Golden Eagle Energy Tbk. 80 77 -3 -3.75 27 117,300 9,182,900 2 597 SMRA Summarecon Agung Tbk. 560 550 -10 -1.79 4,924 120,902,000 66,322,576,500 1 598 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 599 SMSM Selamat Sempurna Tbk. 1,270 1,270 0 0.00 2,087 4,337,900 5,572,696,000 1 600 SOCI Soechi Lines Tbk. 114 117 3 2.63 503 8,155,200 943,205,100 1 601 SOFA Boston Furniture Industries Tbk. 68 73 5 7.35 869 2,289,100 164,497,500 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. 410 382 -28 -6.83 124 270,700 106,061,400 2 604 SOTS Satria Mega Kencana Tbk. 200 202 2 1.00 4 1,400 283,600 2 605 SPMA Suparma Tbk. 242 244 2 0.83 11 20,000 4,854,800 1 606 SPTO Surya Pertiwi Tbk. 454 450 -4 -0.88 70 175,600 79,371,400 2 607 SQMI Wilton Makmur Indonesia Tbk. 187 192 5 2.67 805 8,210,900 1,575,481,800 2 608 SRAJ Sejahteraraya Anugrahjaya Tbk. 159 148 -11 -6.92 1 100 14,800 1 609 SRIL Sri Rejeki Isman Tbk. 186 188 2 1.08 1,125 11,766,400 2,208,244,800 1 610 SRSN Indo Acidatama Tbk 59 60 1 1.69 135 2,639,500 155,787,100 1 611 SRTG Saratoga Investama Sedaya Tbk. 2,720 2,760 40 1.47 14 4,000 10,983,000 2 612 SSIA Surya Semesta Internusa Tbk. 350 350 0 0.00 1,048 14,728,300 5,163,042,600 1 613 SSMS Sawit Sumbermas Sarana Tbk. 785 795 10 1.27 282 744,200 586,123,000 1 614 SSTM Sunson Textile Manufacture Tbk 665 620 -45 -6.77 1 400 248,000 2 615 STAR Buana Artha Anugerah Tbk. 131 135 4 3.05 3 400 53,400 1 616 STTP Siantar Top Tbk. 7,925 7,925 0 0.00 0 0 0 2 617 SUGI Sugih Energy Tbk. 50 50 0 0.00 0 0 0 2 618 SULI SLJ Global Tbk. 50 50 0 0.00 2 200 10,000 1 619 SUPR Solusi Tunas Pratama Tbk. 4,650 4,650 0 0.00 0 0 0 2 620 SURE Super Energy Tbk. 2,900 2,880 -20 -0.69 2 300 866,000 2 621 SWAT Sriwahana Adityakarta Tbk. 95 90 -5 -5.26 488 2,627,600 239,209,100 2 622 TALF Tunas Alfin Tbk. 224 220 -4 -1.79 3 13,100 2,882,000 2 623 TAMA Lancartama Sejati Tbk. 164 162 -2 -1.22 3 1,900 291,600 2 624 TAMU Pelayaran Tamarin Samudra Tbk. 54 53 -1 -1.85 199 1,270,600 67,632,200 2 625 TARA Sitara Propertindo Tbk. 71 67 -4 -5.63 14 46,000 3,082,000 1 626 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 0 0 0 1 627 TBIG Tower Bersama Infrastructure Tbk. 1,245 1,285 40 3.21 4,347 51,319,300 65,862,540,500 1 628 TBLA Tunas Baru Lampung Tbk. 740 745 5 0.68 736 4,146,200 3,072,907,500 1 629 TBMS Tembaga Mulia Semanan Tbk. 600 620 20 3.33 10 3,200 1,927,000 2 630 TCID Mandom Indonesia Tbk. 6,725 6,725 0 0.00 1 100 672,500 1 631 TCPI Transcoal Pacific Tbk. 3,840 4,010 170 4.43 7,092 13,521,700 52,362,370,000 2 632 TDPM Tridomain Performance Materials Tbk. 87 89 2 2.30 211 2,859,300 253,290,400 1 633 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 0 0 0 2 634 TECH Indosterling Technomedia Tbk. 118 124 6 5.08 401 2,131,900 258,728,400 2 635 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 636 TFAS Telefast Indonesia Tbk. 160 170 10 6.25 11 26,700 4,272,400 2 637 TFCO Tifico Fiber Indonesia Tbk. 300 300 0 0.00 0 0 0 2 638 TGKA Tigaraksa Satria Tbk. 7,275 7,500 225 3.09 2 400 2,977,500 2 639 TGRA Terregra Asia Energy Tbk. 64 65 1 1.56 157 830,300 54,174,400 1 640 TIFA Tifa Finance Tbk. 400 402 2 0.50 19 45,700 18,301,000 2 641 TINS Timah Tbk. 735 730 -5 -0.68 1,488 14,636,300 10,781,178,000 1 642 TIRA Tira Austenite Tbk 270 266 -4 -1.48 1 100 26,600 2 643 TIRT Tirta Mahakam Resources Tbk 51 52 1 1.96 1 100 5,200 1 644 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,300 6,600 300 4.76 7,203 19,298,200 124,915,562,500 1 645 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,920 2,950 30 1.03 15,845 96,018,000 282,968,271,000 1 646 TMAS Temas Tbk. 106 106 0 0.00 1,965 21,292,100 2,496,269,900 1 647 TMPO Tempo Intimedia Tbk. 130 123 -7 -5.38 7 19,600 2,410,700 2 648 TNCA Trimuda Nuansa Citra Tbk. 192 202 10 5.21 4 1,200 247,600 2 649 TOBA Toba Bara Sejahtra Tbk. 348 348 0 0.00 14 121,400 42,194,200 1 650 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 1 800 40,000 1 651 TOTL Total Bangun Persada Tbk. 284 286 2 0.70 507 3,895,400 1,100,662,200 1 652 TOTO Surya Toto Indonesia Tbk. 216 214 -2 -0.93 59 68,900 14,350,400 2 653 TOWR Sarana Menara Nusantara Tbk. 1,130 1,160 30 2.65 17,175 358,096,900 409,244,635,500 1 654 TPIA Chandra Asri Petrochemical Tbk. 7,375 7,375 0 0.00 1,251 4,490,500 33,132,975,000 2 655 TPMA Trans Power Marine Tbk. 364 356 -8 -2.20 69 56,000 19,789,800 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. 115 114 -1 -0.87 4 6,700 763,900 1 659 TRIN Perintis Triniti Properti Tbk. 248 234 -14 -5.65 1,562 15,688,500 3,687,326,000 2 660 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 661 TRIS Trisula International Tbk. 206 200 -6 -2.91 11 19,900 3,914,200 2 662 TRST Trias Sentosa Tbk. 390 390 0 0.00 0 0 0 1 663 TRUK Guna Timur Raya Tbk. 113 114 1 0.88 104 573,100 64,443,100 2 664 TRUS Trust Finance Indonesia Tbk 318 300 -18 -5.66 10 7,100 2,119,600 2 665 TSPC Tempo Scan Pacific Tbk. 1,310 1,360 50 3.82 112 131,100 176,982,500 1 666 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,690 2,730 40 1.49 3 2,200 5,934,000 2 667 TURI Tunas Ridean Tbk. 1,360 1,400 40 2.94 20 250,100 347,137,500 1 668 UANG Pakuan Tbk. 442 412 -30 -6.79 202 1,255,000 538,641,400 2 669 UCID Uni-Charm Indonesia Tbk. 1,500 1,480 -20 -1.33 116 52,700 78,062,000 1 670 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,575 1,600 25 1.59 447 922,200 1,483,326,500 1 671 UNIC Unggul Indah Cahaya Tbk. 3,800 3,800 0 0.00 9 4,500 17,090,000 1 672 UNIT Nusantara Inti Corpora Tbk 150 150 0 0.00 2 900 135,000 2 673 UNSP Bakrie Sumatera Plantations Tbk. 60 61 1 1.67 28 112,200 6,845,400 1 674 UNTR United Tractors Tbk. 20,450 20,450 0 0.00 5,354 3,548,700 72,519,405,000 1 675 UNVR Unilever Indonesia Tbk. 8,250 8,225 -25 -0.30 7,743 13,251,900 109,051,285,000 1 676 URBN Urban Jakarta Propertindo Tbk. 1,355 1,355 0 0.00 11 151,600 205,417,500 2 677 VICO Victoria Investama Tbk. 72 71 -1 -1.39 3 400 28,300 1 678 VINS Victoria Insurance Tbk. 91 89 -2 -2.20 51 125,600 11,439,100 2 679 VIVA Visi Media Asia Tbk. 50 50 0 0.00 1 1,000 50,000 1 680 VOKS Voksel Electric Tbk. 198 196 -2 -1.01 17 37,000 7,170,800 1 681 VRNA Verena Multi Finance Tbk. 111 111 0 0.00 3 300 34,300 2 682 WAPO Wahana Pronatural Tbk. 60 59 -1 -1.67 3 300 17,500 2 683 WEGE Wijaya Karya Bangunan Gedung Tbk. 181 179 -2 -1.10 1,991 26,957,500 4,815,887,600 1 684 WEHA WEHA Transportasi Indonesia Tbk. 72 74 2 2.78 181 594,200 43,466,000 1 685 WICO Wicaksana Overseas International Tbk. 580 580 0 0.00 0 0 0 2 686 WIIM Wismilak Inti Makmur Tbk. 298 358 60 20.13 23,416 398,458,100 139,026,150,800 1 687 WIKA Wijaya Karya (Persero) Tbk. 1,110 1,090 -20 -1.80 4,315 35,127,700 38,123,833,000 1 688 WINS Wintermar Offshore Marine Tbk. 95 98 3 3.16 2 50,000 4,810,000 1 689 WOMF Wahana Ottomitra Multiartha Tbk. 208 214 6 2.88 64 197,800 41,418,400 1 690 WOOD Integra Indocabinet Tbk. 370 390 20 5.41 5,959 94,392,700 36,442,454,800 1 691 WOWS Ginting Jaya Energi Tbk. 75 74 -1 -1.33 935 22,125,500 1,576,679,700 2 692 WSBP Waskita Beton Precast Tbk. 186 173 -13 -6.99 5,554 104,771,400 18,553,182,800 1 693 WSKT Waskita Karya (Persero) Tbk. 585 600 15 2.56 3,617 42,640,800 25,592,369,000 1 694 WTON Wijaya Karya Beton Tbk. 262 264 2 0.76 824 7,081,800 1,854,874,800 1 695 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 3 1,600 80,000 2 696 YPAS Yanaprima Hastapersada Tbk 420 476 56 13.33 2 200 95,600 2 697 YULE Yulie Sekuritas Indonesia Tbk. 172 172 0 0.00 1 100 17,200 2 698 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 0 0 0 2 699 ZINC Kapuas Prima Coal Tbk. 137 135 -2 -1.46 3,137 306,132,100 42,077,414,900 2 700 ZONE Mega Perintis Tbk. 416 412 -4 -0.96 19 62,400 25,740,800 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------