STOCK QUOTATION ------------------- DATE : Friday, 07 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 9,750 50 0.52 4,658 6,247,200 62,126,672,500 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 47 55,700 2,785,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,900 6,900 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 1,000 1,000 0 0.00 10 2,500 2,469,000 1 5 ACES Ace Hardware Indonesia Tbk. 1,650 1,660 10 0.61 4,987 14,610,700 24,324,162,500 1 6 ACST Acset Indonusa Tbk. 254 250 -4 -1.57 87 302,400 75,022,600 1 7 ADES Akasha Wira International Tbk. 990 995 5 0.51 74 140,500 139,885,500 2 8 ADHI Adhi Karya (Persero) Tbk. 590 585 -5 -0.85 938 5,864,300 3,422,998,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,650 7,600 -50 -0.65 200 112,300 856,005,000 1 10 ADMG Polychem Indonesia Tbk 109 106 -3 -2.75 158 1,531,900 163,091,300 1 11 ADRO Adaro Energy Tbk. 1,115 1,095 -20 -1.79 6,427 42,983,500 47,224,175,500 1 12 AGAR Asia Sejahtera Mina Tbk. 505 490 -15 -2.97 1 200 98,000 2 13 AGII Aneka Gas Industri Tbk. 535 525 -10 -1.87 105 202,600 107,373,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 236 234 -2 -0.85 1,543 20,687,600 4,850,044,800 1 15 AGRS Bank IBK Indonesia Tbk. 154 146 -8 -5.19 25 108,000 15,846,500 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 52 51 -1 -1.92 13 39,600 1,986,900 2 17 AIMS Akbar Indo Makmur Stimec Tbk 180 180 0 0.00 0 0 0 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 168 168 0 0.00 0 0 0 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 1 400 20,000 2 20 AKPI Argha Karya Prima Industry Tbk. 282 282 0 0.00 20 5,400 1,565,200 2 21 AKRA AKR Corporindo Tbk. 2,780 2,770 -10 -0.36 1,409 13,688,000 38,285,870,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 248 252 4 1.61 12 10,300 2,584,200 2 23 ALDO Alkindo Naratama Tbk. 374 384 10 2.67 4 1,300 501,800 2 24 ALKA Alakasa Industrindo Tbk 360 360 0 0.00 3 1,200 432,000 2 25 ALMI Alumindo Light Metal Industry Tbk. 192 192 0 0.00 3 10,400 1,996,800 2 26 ALTO Tri Banyan Tirta Tbk. 374 374 0 0.00 0 0 0 1 27 AMAG Asuransi Multi Artha Guna Tbk. 238 238 0 0.00 88 259,800 61,844,200 2 28 AMAN Makmur Berkah Amanda Tbk. 195 196 1 0.51 12 235,400 45,922,800 1 29 AMAR Bank Amar Indonesia Tbk. 364 370 6 1.65 33 461,100 170,456,200 2 30 AMFG Asahimas Flat Glass Tbk. 2,830 2,830 0 0.00 0 0 0 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 246 246 0 0.00 5 700 176,400 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 1,980 1,990 10 0.51 2 300 597,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 730 735 5 0.68 198 958,300 710,897,500 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 22 81,500 4,075,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 550 545 -5 -0.91 6 1,200 654,500 1 36 ANTM Aneka Tambang Tbk. 835 840 5 0.60 20,822 263,824,700 223,395,877,000 1 37 APEX Apexindo Pratama Duta Tbk. 149 156 7 4.70 17 12,400 1,880,500 2 38 APIC Pacific Strategic Financial Tbk. 870 840 -30 -3.45 2,622 33,813,200 29,193,139,500 2 39 APII Arita Prima Indonesia Tbk. 191 178 -13 -6.81 42 56,200 10,075,000 2 40 APLI Asiaplast Industries Tbk. 119 119 0 0.00 1 100 11,900 1 41 APLN Agung Podomoro Land Tbk. 110 109 -1 -0.91 505 12,098,600 1,325,873,500 1 42 ARGO Argo Pantes Tbk 1,485 1,485 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. 444 444 0 0.00 10 12,400 5,485,200 2 44 ARKA Arkha Jayanti Persada Tbk. 288 288 0 0.00 0 0 0 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 420 420 0 0.00 80 2,238,700 940,290,400 1 47 ARTA Arthavest Tbk 302 302 0 0.00 0 0 0 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 0 0 0 1 49 ARTO Bank Jago Tbk. 2,750 2,740 -10 -0.36 33 22,800 62,503,000 2 50 ASBI Asuransi Bintang Tbk. 280 270 -10 -3.57 2 200 53,400 2 51 ASDM Asuransi Dayin Mitra Tbk. 950 950 0 0.00 3 2,200 2,090,000 1 52 ASGR Astra Graphia Tbk. 655 670 15 2.29 134 470,500 314,063,500 1 53 ASII Astra International Tbk. 5,225 5,275 50 0.96 7,763 35,036,700 182,390,392,500 1 54 ASJT Asuransi Jasa Tania Tbk. 125 130 5 4.00 37 44,300 5,793,900 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,185 1,170 -15 -1.27 44 36,400 42,752,000 1 56 ASPI Andalan Sakti Primaindo Tbk. 200 190 -10 -5.00 1,512 13,692,400 2,692,746,300 2 57 ASRI Alam Sutera Realty Tbk. 120 118 -2 -1.67 715 9,673,500 1,151,935,500 1 58 ASRM Asuransi Ramayana Tbk. 1,990 2,150 160 8.04 21 74,400 152,488,000 2 59 ASSA Adi Sarana Armada Tbk. 530 550 20 3.77 1,152 11,896,200 6,477,506,000 1 60 ATIC Anabatic Technologies Tbk. 610 575 -35 -5.74 1 100 57,500 1 61 AUTO Astra Otoparts Tbk. 875 875 0 0.00 259 640,700 560,458,000 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 1 2,000 100,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 1 100 5,000 2 64 BACA Bank Capital Indonesia Tbk. 402 406 4 1.00 9 6,900 2,768,800 2 65 BAJA Saranacentral Bajatama Tbk. 58 57 -1 -1.72 33 257,000 14,884,300 2 66 BALI Bali Towerindo Sentra Tbk. 880 880 0 0.00 0 0 0 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 1 1,000 50,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 7 14,500 725,000 2 69 BATA Sepatu Bata Tbk. 595 600 5 0.84 19 7,500 4,460,500 1 70 BAYU Bayu Buana Tbk 1,100 1,025 -75 -6.82 17 14,600 15,002,500 2 71 BBCA Bank Central Asia Tbk. 31,300 30,900 -400 -1.28 7,830 8,724,200 269,990,450,000 1 72 BBHI Bank Harda Internasional Tbk. 146 167 21 14.38 668 2,355,000 394,237,300 2 73 BBKP Bank Bukopin Tbk. 182 193 11 6.04 19,831 889,191,200 174,521,072,700 1 74 BBLD Buana Finance Tbk. 352 382 30 8.52 4 1,300 484,600 2 75 BBMD Bank Mestika Dharma Tbk. 1,500 1,400 -100 -6.67 5 4,800 7,110,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,640 4,620 -20 -0.43 8,496 28,421,200 131,391,101,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,110 3,110 0 0.00 11,440 89,917,300 278,516,945,000 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. 130 125 -5 -3.85 919 11,008,000 1,442,533,900 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,340 1,330 -10 -0.75 3,367 35,807,000 47,519,408,500 1 81 BBYB Bank Yudha Bhakti Tbk. 288 290 2 0.69 1 1,200 348,000 1 82 BCAP MNC Kapital Indonesia Tbk. 148 147 -1 -0.68 1,583 14,290,900 2,126,880,900 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 20 106,600 5,330,000 2 85 BDMN Bank Danamon Indonesia Tbk. 2,760 2,770 10 0.36 345 543,700 1,499,482,000 1 86 BEEF Estika Tata Tiara Tbk. 192 192 0 0.00 316 1,846,100 353,262,000 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 11 104,600 5,230,000 2 88 BELL Trisula Textile Industries Tbk. 157 156 -1 -0.64 492 7,452,800 1,161,167,100 2 89 BESS Batulicin Nusantara Maritim Tbk. 282 290 8 2.84 661 2,264,300 639,581,400 2 90 BEST Bekasi Fajar Industrial Estate Tbk. 120 117 -3 -2.50 1,147 22,681,200 2,677,813,900 1 91 BFIN BFI Finance Indonesia Tbk. 280 284 4 1.43 1,415 22,839,600 6,455,581,400 1 92 BGTG Bank Ganesha Tbk. 50 50 0 0.00 110 2,556,400 130,161,400 2 93 BHAT Bhakti Multi Artha Tbk. 450 444 -6 -1.33 2,132 128,344,700 57,240,730,000 2 94 BHIT MNC Investama Tbk. 50 50 0 0.00 10 31,300 1,565,000 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 2 1,100 55,000 2 97 BINA Bank Ina Perdana Tbk. 845 850 5 0.59 15 10,200 8,613,000 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 7 25,200 1,260,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. 69 68 -1 -1.45 33 231,700 15,301,100 2 100 BIRD Blue Bird Tbk. 1,045 1,020 -25 -2.39 238 539,200 552,966,000 1 101 BISI BISI International Tbk. 915 900 -15 -1.64 194 740,800 666,930,000 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 920 910 -10 -1.09 1,355 6,958,900 6,345,153,500 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 555 550 -5 -0.90 2,307 13,095,300 7,192,273,000 1 104 BKDP Bukit Darmo Property Tbk 50 50 0 0.00 6 2,700 135,000 2 105 BKSL Sentul City Tbk. 50 50 0 0.00 20 181,700 9,085,000 1 106 BKSW Bank QNB Indonesia Tbk. 75 73 -2 -2.67 7 17,000 1,243,000 2 107 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 1 50,000 2,500,000 1 108 BLTZ Graha Layar Prima Tbk. 3,600 3,600 0 0.00 0 0 0 2 109 BLUE Berkah Prima Perkasa Tbk. 535 530 -5 -0.93 99 119,100 63,394,500 2 110 BMAS Bank Maspion Indonesia Tbk. 290 276 -14 -4.83 11 1,900 530,000 2 111 BMRI Bank Mandiri (Persero) Tbk. 5,775 5,800 25 0.43 6,995 28,614,400 163,431,045,000 1 112 BMSR Bintang Mitra Semestaraya Tbk 54 54 0 0.00 11 27,500 1,486,100 1 113 BMTR Global Mediacom Tbk. 202 202 0 0.00 982 27,832,000 5,662,348,200 1 114 BNBA Bank Bumi Arta Tbk. 304 314 10 3.29 36 481,400 149,594,200 1 115 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 1 100 5,000 2 116 BNGA Bank CIMB Niaga Tbk. 765 750 -15 -1.96 770 3,200,700 2,407,816,500 1 117 BNII Bank Maybank Indonesia Tbk. 197 204 7 3.55 3,184 41,641,000 8,862,206,100 1 118 BNLI Bank Permata Tbk. 1,245 1,250 5 0.40 225 6,809,000 8,482,129,000 1 119 BOGA Bintang Oto Global Tbk. 1,450 1,440 -10 -0.69 4,212 90,540,400 130,079,983,000 2 120 BOLA Bali Bintang Sejahtera Tbk. 165 165 0 0.00 37 47,000 7,517,900 2 121 BOLT Garuda Metalindo Tbk. 855 855 0 0.00 0 0 0 2 122 BOSS Borneo Olah Sarana Sukses Tbk. 78 76 -2 -2.56 193 1,559,500 119,947,200 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. 74 74 0 0.00 22 34,400 2,455,200 1 126 BRAM Indo Kordsa Tbk. 5,325 5,325 0 0.00 0 0 0 1 127 BRIS Bank BRIsyariah Tbk. 555 550 -5 -0.90 6,884 71,784,900 39,912,691,500 1 128 BRMS Bumi Resources Minerals Tbk. 50 50 0 0.00 17 494,600 24,730,000 2 129 BRNA Berlina Tbk. 930 930 0 0.00 3 2,000 1,860,500 2 130 BRPT Barito Pacific Tbk. 920 885 -35 -3.80 9,992 80,078,800 72,008,207,000 1 131 BSDE Bumi Serpong Damai Tbk. 695 685 -10 -1.44 1,267 18,925,400 12,965,814,000 1 132 BSIM Bank Sinarmas Tbk. 515 515 0 0.00 7 5,300 2,727,000 1 133 BSSR Baramulti Suksessarana Tbk. 1,275 1,275 0 0.00 9 4,300 5,483,000 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. 164 167 3 1.83 26 224,800 36,590,000 2 138 BTPN Bank BTPN Tbk. 2,230 2,180 -50 -2.24 137 185,900 406,952,000 1 139 BTPS Bank BTPN Syariah Tbk. 3,600 3,620 20 0.56 2,622 7,794,000 28,022,596,000 1 140 BUDI Budi Starch & Sweetener Tbk. 90 90 0 0.00 44 796,300 71,317,300 1 141 BUKK Bukaka Teknik Utama Tbk. 705 705 0 0.00 20 26,500 18,576,000 2 142 BULL Buana Lintas Lautan Tbk. 296 288 -8 -2.70 4,779 199,086,800 58,582,819,400 1 143 BUMI Bumi Resources Tbk. 50 50 0 0.00 116 8,858,000 442,900,000 2 144 BUVA Bukit Uluwatu Villa Tbk. 56 55 -1 -1.79 21 44,000 2,445,400 2 145 BVIC Bank Victoria International Tbk. 60 61 1 1.67 387 3,749,400 236,359,400 1 146 BWPT Eagle High Plantations Tbk. 115 117 2 1.74 9,422 296,742,400 35,265,958,400 1 147 BYAN Bayan Resources Tbk. 14,000 13,200 -800 -5.71 29 13,200 176,002,500 1 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 0 0.00 2 2,600 130,000 2 149 CAMP Campina Ice Cream Industry Tbk. 197 197 0 0.00 96 125,100 24,692,700 1 150 CANI Capitol Nusantara Indonesia Tbk. 124 124 0 0.00 0 0 0 2 151 CARE Metro Healthcare Indonesia Tbk. 340 340 0 0.00 2,363 187,857,200 64,175,535,600 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 6 21,400 1,070,000 1 153 CASA Capital Financial Indonesia Tbk. 330 326 -4 -1.21 22 146,600 46,012,800 2 154 CASH Cashlez Worldwide Indonesia Tbk. 585 595 10 1.71 898 5,230,500 3,077,917,000 3 155 CASS Cardig Aero Services Tbk. 200 197 -3 -1.50 341 1,462,000 290,513,000 2 156 CBMF Cahaya Bintang Medan Tbk. 228 238 10 4.39 143 5,021,300 1,134,311,000 2 157 CCSI Communication Cable Systems Indonesia Tbk. 246 242 -4 -1.63 61 256,900 63,453,400 2 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,935 1,920 -15 -0.78 55 75,600 145,211,500 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. 138 143 5 3.62 1,076 30,862,400 4,359,846,200 2 160 CFIN Clipan Finance Indonesia Tbk. 192 190 -2 -1.04 88 3,227,600 614,052,800 1 161 CINT Chitose Internasional Tbk. 254 252 -2 -0.79 3 87,000 21,849,200 2 162 CITA Cita Mineral Investindo Tbk. 1,990 2,000 10 0.50 20 54,300 108,295,500 2 163 CITY Natura City Developments Tbk. 52 54 2 3.85 14 31,600 1,669,100 1 164 CKRA Cakra Mineral Tbk. 76 76 0 0.00 0 0 0 2 165 CLAY Citra Putra Realty Tbk. 1,990 1,990 0 0.00 0 0 0 2 166 CLEO Sariguna Primatirta Tbk. 525 520 -5 -0.95 1,084 8,831,700 4,597,638,500 1 167 CLPI Colorpak Indonesia Tbk. 710 710 0 0.00 32 37,800 26,613,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 970 985 15 1.55 37 54,700 54,179,000 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. 244 240 -4 -1.64 1 100 24,000 2 173 COCO Wahana Interfood Nusantara Tbk. 800 795 -5 -0.62 9 6,800 5,321,500 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,275 6,250 -25 -0.40 1,650 5,720,300 35,702,147,500 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 4 327,800 16,390,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 0 0 0 1 178 CSAP Catur Sentosa Adiprana Tbk. 320 302 -18 -5.62 42 330,300 104,245,400 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 26 176,600 8,830,000 2 180 CSMI Cipta Selera Murni Tbk. 208 194 -14 -6.73 10 35,800 6,951,600 2 181 CSRA Cisadane Sawit Raya Tbk. 310 346 36 11.61 6,258 39,653,000 14,439,758,000 2 182 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 645 635 -10 -1.55 2,751 52,666,000 33,666,447,500 1 184 CTTH Citatah Tbk. 50 51 1 2.00 10 8,100 409,600 2 185 DADA Diamond Citra Propertindo Tbk. 73 72 -1 -1.37 1,897 50,459,300 3,665,050,000 2 186 DART Duta Anggada Realty Tbk. 220 248 28 12.73 1 100 24,800 1 187 DAYA Duta Intidaya Tbk. 570 570 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. 82 88 6 7.32 603 7,796,300 667,231,000 2 189 DEFI Danasupra Erapacific Tbk. 1,780 1,770 -10 -0.56 27 21,300 37,835,500 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 3 2,000 100,000 1 191 DFAM Dafam Property Indonesia Tbk. 330 308 -22 -6.67 7 1,200 373,800 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 1 100 5,000 1 193 DIGI Arkadia Digital Media Tbk. 1,960 1,960 0 0.00 0 0 0 2 194 DILD Intiland Development Tbk. 177 179 2 1.13 93 895,000 159,416,000 1 195 DIVA Distribusi Voucher Nusantara Tbk. 1,945 2,000 55 2.83 119 268,100 526,463,000 2 196 DKFT Central Omega Resources Tbk. 132 131 -1 -0.76 381 3,724,200 484,643,100 2 197 DLTA Delta Djakarta Tbk. 4,530 4,500 -30 -0.66 60 42,100 189,809,000 1 198 DMAS Puradelta Lestari Tbk. 236 222 -14 -5.93 2,815 76,111,600 17,011,777,000 1 199 DMMX Digital Mediatama Maxima Tbk. 238 244 6 2.52 1,058 25,866,900 6,287,463,800 2 200 DMND Diamond Food Indonesia Tbk. 945 955 10 1.06 80 60,000 57,004,500 1 201 DNAR Bank Oke Indonesia Tbk. 246 262 16 6.50 5 800 214,400 1 202 DNET Indoritel Makmur Internasional Tbk. 3,400 3,400 0 0.00 0 0 0 2 203 DOID Delta Dunia Makmur Tbk. 286 278 -8 -2.80 9,794 176,072,500 49,479,082,000 1 204 DPNS Duta Pertiwi Nusantara Tbk. 266 250 -16 -6.02 10 6,200 1,600,400 1 205 DPUM Dua Putra Utama Makmur Tbk. 66 65 -1 -1.52 20 175,000 10,880,100 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 64 65 1 1.56 68 302,300 19,309,500 1 207 DSNG Dharma Satya Nusantara Tbk. 384 406 22 5.73 999 9,820,600 3,946,127,600 1 208 DSSA Dian Swastatika Sentosa Tbk 20,875 20,500 -375 -1.80 1 1,600 32,800,000 1 209 DUCK Jaya Bersama Indo Tbk. 316 314 -2 -0.63 802 3,813,100 1,183,535,000 1 210 DUTI Duta Pertiwi Tbk 3,530 3,920 390 11.05 27 6,000 22,368,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,340 2,300 -40 -1.71 31 24,900 56,869,000 1 212 DWGL Dwi Guna Laksana Tbk. 210 212 2 0.95 27 29,400 5,965,600 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 176 3,560,800 178,040,000 1 214 EAST Eastparc Hotel Tbk. 54 53 -1 -1.85 49 506,100 26,983,800 2 215 ECII Electronic City Indonesia Tbk. 700 750 50 7.14 4 15,000 11,250,000 2 216 EKAD Ekadharma International Tbk. 1,245 1,245 0 0.00 350 508,000 625,741,500 1 217 ELSA Elnusa Tbk. 244 236 -8 -3.28 2,307 83,805,100 20,091,184,200 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 1 3,000 150,000 1 219 EMDE Megapolitan Developments Tbk. 202 202 0 0.00 0 0 0 2 220 EMTK Elang Mahkota Teknologi Tbk. 4,290 4,900 610 14.22 35 3,252,400 13,740,192,000 1 221 ENRG Energi Mega Persada Tbk. 51 51 0 0.00 86 3,577,700 182,246,800 2 222 ENVY Envy Technologies Indonesia Tbk. 100 100 0 0.00 4,199 507,124,500 51,198,030,600 2 223 EPAC Megalestari Epack Sentosaraya Tbk. 244 242 -2 -0.82 454 2,721,300 671,253,800 2 224 EPMT Enseval Putera Megatrading Tbk. 1,875 1,850 -25 -1.33 10 72,200 130,017,000 2 225 ERAA Erajaya Swasembada Tbk. 1,525 1,620 95 6.23 11,549 74,876,200 120,299,433,500 1 226 ERTX Eratex Djaja Tbk. 120 113 -7 -5.83 5 500 58,500 2 227 ESIP Sinergi Inti Plastindo Tbk. 234 236 2 0.85 2,382 16,612,100 3,968,538,000 2 228 ESSA Surya Esa Perkasa Tbk. 155 155 0 0.00 133 972,900 151,769,200 1 229 ESTA Esta Multi Usaha Tbk. 100 100 0 0.00 2 1,700 167,000 2 230 ESTI Ever Shine Tex Tbk. 50 50 0 0.00 9 900 45,000 1 231 ETWA Eterindo Wahanatama Tbk 65 64 -1 -1.54 3 1,000 64,000 1 232 EXCL XL Axiata Tbk. 2,530 2,440 -90 -3.56 8,429 26,103,200 63,980,108,000 1 233 FAST Fast Food Indonesia Tbk. 905 915 10 1.10 33 41,600 38,164,500 2 234 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 0 0.00 1 500 3,500,000 1 235 FILM MD Pictures Tbk. 160 156 -4 -2.50 341 791,400 123,341,400 1 236 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 237 FIRE Alfa Energi Investama Tbk. 146 138 -8 -5.48 2,601 11,064,900 1,538,107,400 2 238 FISH FKS Multi Agro Tbk. 2,530 2,690 160 6.32 6 700 1,881,000 2 239 FITT Hotel Fitra International Tbk. 65 67 2 3.08 7 2,100 138,800 2 240 FMII Fortune Mate Indonesia Tbk 745 745 0 0.00 0 0 0 2 241 FOOD Sentra Food Indonesia Tbk. 117 115 -2 -1.71 300 7,663,000 882,351,100 2 242 FORU Fortune Indonesia Tbk 88 95 7 7.95 7 2,700 254,400 2 243 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 1 100 5,000 1 244 FPNI Lotte Chemical Titan Tbk. 90 88 -2 -2.22 150 1,908,200 169,229,200 2 245 FREN Smartfren Telecom Tbk. 146 143 -3 -2.05 6,441 167,540,500 24,304,248,400 1 246 FUJI Fuji Finance Indonesia Tbk. 106 105 -1 -0.94 2 200 21,100 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 29 200,000 11,233,000 2 249 GDYR Goodyear Indonesia Tbk. 1,425 1,425 0 0.00 5 500 714,000 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. 51,575 50,475 -1,100 -2.13 3,953 1,382,400 70,020,507,500 1 253 GGRP Gunung Raja Paksi Tbk. 288 272 -16 -5.56 12 4,100 1,140,600 2 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,405 1,355 -50 -3.56 12 10,400 14,202,500 1 255 GIAA Garuda Indonesia (Persero) Tbk. 258 260 2 0.78 16,336 227,156,100 61,110,870,800 1 256 GJTL Gajah Tunggal Tbk. 570 560 -10 -1.75 1,105 5,973,000 3,322,974,000 1 257 GLOB Global Teleshop Tbk. 136 132 -4 -2.94 16 53,700 8,522,400 2 258 GLVA Galva Technologies Tbk. 326 322 -4 -1.23 5 1,500 473,200 2 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 82 83 1 1.22 633 18,336,700 1,552,243,800 1 260 GMTD Gowa Makassar Tourism Development Tbk. 17,975 17,975 0 0.00 0 0 0 2 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. 186 202 16 8.60 74 150,600 28,877,300 2 262 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 263 GOOD Garudafood Putra Putri Jaya Tbk. 1,335 1,325 -10 -0.75 166 281,800 376,768,000 1 264 GPRA Perdana Gapuraprima Tbk. 50 51 1 2.00 17 163,900 8,201,000 1 265 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 266 GSMF Equity Development Investment Tbk. 107 100 -7 -6.54 11 44,000 4,400,000 2 267 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 268 GWSA Greenwood Sejahtera Tbk. 99 99 0 0.00 7 20,500 2,101,500 1 269 GZCO Gozco Plantations Tbk. 50 50 0 0.00 13 20,300 1,015,000 1 270 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 0 0 0 2 271 HDFA Radana Bhaskara Finance Tbk. 153 143 -10 -6.54 8 6,500 936,500 1 272 HDIT Hensel Davest Indonesia Tbk. 515 496 -19 -3.69 4 500 257,300 1 273 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 274 HEAL Medikaloka Hermina Tbk. 3,150 3,150 0 0.00 102 168,000 531,398,000 1 275 HELI Jaya Trishindo Tbk. 200 208 8 4.00 7 8,300 1,668,000 2 276 HERO Hero Supermarket Tbk. 850 840 -10 -1.18 8 4,500 3,809,500 1 277 HEXA Hexindo Adiperkasa Tbk. 3,470 3,450 -20 -0.58 52 67,100 232,467,000 1 278 HITS Humpuss Intermoda Transportasi Tbk. 550 550 0 0.00 0 0 0 1 279 HKMU HK Metals Utama Tbk. 75 77 2 2.67 861 14,652,500 1,117,440,200 1 280 HMSP H.M. Sampoerna Tbk. 1,675 1,655 -20 -1.19 5,000 27,177,300 45,012,261,000 1 281 HOKI Buyung Poetra Sembada Tbk. 640 640 0 0.00 587 5,842,400 3,757,768,000 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 5 6,000 300,000 1 284 HRME Menteng Heritage Realty Tbk. 52 52 0 0.00 525 10,849,300 569,716,300 2 285 HRTA Hartadinata Abadi Tbk. 240 246 6 2.50 145 815,000 197,733,000 1 286 HRUM Harum Energy Tbk. 1,315 1,285 -30 -2.28 281 1,654,500 2,137,934,500 1 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 288 IBFN Intan Baruprana Finance Tbk. 290 270 -20 -6.90 3 5,500 1,557,000 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. 10,325 10,175 -150 -1.45 6,661 11,490,600 117,164,222,500 1 291 ICON Island Concepts Indonesia Tbk. 54 57 3 5.56 19 32,100 1,850,000 2 292 IDPR Indonesia Pondasi Raya Tbk. 180 168 -12 -6.67 103 109,500 18,797,300 1 293 IFII Indonesia Fibreboard Industry Tbk. 129 131 2 1.55 87 230,000 29,944,900 1 294 IFSH Ifishdeco Tbk. 410 410 0 0.00 6 1,000 415,600 2 295 IGAR Champion Pacific Indonesia Tbk. 278 282 4 1.44 66 274,600 81,817,000 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. 715 680 -35 -4.90 3,430 18,370,400 12,653,470,500 2 299 IKBI Sumi Indo Kabel Tbk. 220 220 0 0.00 6 9,300 2,046,000 2 300 IMAS Indomobil Sukses Internasional Tbk. 610 590 -20 -3.28 690 5,664,100 3,350,036,500 1 301 IMJS Indomobil Multi Jasa Tbk. 234 238 4 1.71 135 860,900 206,603,600 1 302 IMPC Impack Pratama Industri Tbk. 1,270 1,235 -35 -2.76 98 681,300 860,282,000 2 303 INAF Indofarma Tbk. 3,190 3,190 0 0.00 0 0 0 1 304 INAI Indal Aluminium Industry Tbk. 346 346 0 0.00 3 700 239,400 2 305 INCF Indo Komoditi Korpora Tbk. 50 50 0 0.00 3 6,300 315,000 2 306 INCI Intanwijaya Internasional Tbk 665 645 -20 -3.01 120 134,200 86,908,500 1 307 INCO Vale Indonesia Tbk. 3,690 3,650 -40 -1.08 4,042 24,748,500 90,991,904,000 1 308 INDF Indofood Sukses Makmur Tbk. 7,025 6,875 -150 -2.14 5,740 11,677,700 80,774,990,000 1 309 INDO Royalindo Investa Wijaya Tbk. 130 121 -9 -6.92 141 912,900 110,470,500 2 310 INDR Indo-Rama Synthetics Tbk. 2,300 2,340 40 1.74 5 600 1,376,000 1 311 INDS Indospring Tbk. 2,100 2,030 -70 -3.33 17 18,700 39,056,000 1 312 INDX Tanah Laut Tbk 59 59 0 0.00 7 9,200 507,800 2 313 INDY Indika Energy Tbk. 1,015 990 -25 -2.46 2,760 19,427,600 19,505,321,500 1 314 INKP Indah Kiat Pulp & Paper Tbk. 8,600 8,575 -25 -0.29 5,827 12,414,300 106,437,612,500 1 315 INOV Inocycle Technology Group Tbk. 234 230 -4 -1.71 25 85,700 19,789,400 2 316 INPC Bank Artha Graha Internasional Tbk. 51 50 -1 -1.96 57 119,400 6,007,700 1 317 INPP Indonesian Paradise Property Tbk. 700 695 -5 -0.71 16 4,300 3,011,000 2 318 INPS Indah Prakasa Sentosa Tbk. 1,590 1,620 30 1.89 30 14,100 22,592,500 2 319 INRU Toba Pulp Lestari Tbk. 765 765 0 0.00 0 0 0 2 320 INTA Intraco Penta Tbk. 276 270 -6 -2.17 3 8,800 2,377,000 2 321 INTD Inter Delta Tbk 150 150 0 0.00 2 200 30,900 2 322 INTP Indocement Tunggal Prakarsa Tbk. 12,350 11,875 -475 -3.85 3,828 6,785,300 80,972,042,500 1 323 IPCC Indonesia Kendaraan Terminal Tbk. 434 420 -14 -3.23 1,547 9,962,100 4,212,624,800 2 324 IPCM Jasa Armada Indonesia Tbk. 220 222 2 0.91 78 183,200 40,359,000 2 325 IPOL Indopoly Swakarsa Industry Tbk. 70 92 22 31.43 1,113 9,671,000 834,521,700 1 326 IPTV MNC Vision Networks Tbk. 326 318 -8 -2.45 9,638 34,119,700 11,014,007,800 1 327 IRRA Itama Ranoraya Tbk. 545 590 45 8.26 1,410 10,831,000 6,078,558,500 2 328 ISAT Indosat Tbk. 2,400 2,390 -10 -0.42 1,683 3,955,800 9,459,476,000 1 329 ISSP Steel Pipe Industry of Indonesia Tbk. 125 124 -1 -0.80 146 2,093,000 260,545,600 1 330 ITIC Indonesian Tobacco Tbk. 815 795 -20 -2.45 671 745,800 590,617,500 2 331 ITMA Sumber Energi Andalan Tbk. 410 410 0 0.00 0 0 0 2 332 ITMG Indo Tambangraya Megah Tbk. 7,975 7,850 -125 -1.57 2,190 2,027,400 15,957,575,000 1 333 JAST Jasnita Telekomindo Tbk. 69 73 4 5.80 1,680 19,773,900 1,449,699,400 2 334 JAWA Jaya Agra Wattie Tbk. 53 51 -2 -3.77 127 1,100,400 55,641,700 1 335 JAYA Armada Berjaya Trans Tbk. 79 79 0 0.00 164 1,033,300 82,266,500 2 336 JECC Jembo Cable Company Tbk. 6,800 6,350 -450 -6.62 10 1,300 8,252,500 2 337 JGLE Graha Andrasentra Propertindo Tbk. 50 50 0 0.00 0 0 0 2 338 JIHD Jakarta International Hotels & Development Tbk. 525 515 -10 -1.90 10 15,900 8,122,400 2 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 0 0.00 7 210,000 70,998,600 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. 200 208 8 4.00 13 10,100 1,957,800 2 342 JPFA Japfa Comfeed Indonesia Tbk. 1,055 1,045 -10 -0.95 2,265 9,515,600 10,000,037,000 1 343 JRPT Jaya Real Property Tbk. 422 422 0 0.00 110 460,200 194,075,800 1 344 JSKY Sky Energy Indonesia Tbk. 78 79 1 1.28 145 1,531,500 119,992,800 1 345 JSMR Jasa Marga (Persero) Tbk. 4,070 4,030 -40 -0.98 3,486 7,705,200 31,092,059,000 1 346 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 0 0.00 1 400 398,000 2 347 JTPE Jasuindo Tiga Perkasa Tbk. 750 755 5 0.67 14 145,300 108,991,500 2 348 KAEF Kimia Farma Tbk. 3,180 3,180 0 0.00 0 0 0 1 349 KARW ICTSI Jasa Prima Tbk. 50 50 0 0.00 1 500 25,000 2 350 KAYU Darmi Bersaudara Tbk. 50 50 0 0.00 24 246,900 12,347,900 2 351 KBAG Karya Bersama Anugerah Tbk. 304 290 -14 -4.61 78 193,900 57,318,600 2 352 KBLI KMI Wire & Cable Tbk. 378 374 -4 -1.06 227 981,500 365,610,400 1 353 KBLM Kabelindo Murni Tbk. 190 196 6 3.16 51 195,500 38,416,400 2 354 KBLV First Media Tbk. 310 312 2 0.65 3 700 218,200 2 355 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 356 KDSI Kedawung Setia Industrial Tbk. 750 720 -30 -4.00 25 99,600 73,738,500 2 357 KEEN Kencana Energi Lestari Tbk. 332 338 6 1.81 253 3,017,700 1,009,409,600 1 358 KEJU Mulia Boga Raya Tbk. 1,020 1,020 0 0.00 92 284,400 290,523,500 2 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 1 500 25,000 2 360 KICI Kedaung Indah Can Tbk 234 236 2 0.85 4 600 140,800 1 361 KIJA Kawasan Industri Jababeka Tbk. 142 143 1 0.70 99 5,758,100 829,164,400 1 362 KINO Kino Indonesia Tbk. 3,340 3,290 -50 -1.50 68 151,600 499,645,000 1 363 KIOS Kioson Komersial Indonesia Tbk. 173 165 -8 -4.62 9 11,700 2,007,800 2 364 KJEN Krida Jaringan Nusantara Tbk. 1,100 1,100 0 0.00 0 0 0 2 365 KKGI Resource Alam Indonesia Tbk. 190 194 4 2.11 19 23,100 4,413,400 1 366 KLBF Kalbe Farma Tbk. 1,600 1,580 -20 -1.25 7,789 32,217,900 51,054,040,000 1 367 KMTR Kirana Megatara Tbk. 318 318 0 0.00 19 15,300 4,825,600 2 368 KOBX Kobexindo Tractors Tbk. 91 90 -1 -1.10 28 115,600 10,487,200 1 369 KOIN Kokoh Inti Arebama Tbk 100 100 0 0.00 0 0 0 2 370 KONI Perdana Bangun Pusaka Tbk 525 525 0 0.00 0 0 0 2 371 KOPI Mitra Energi Persada Tbk. 510 500 -10 -1.96 5 29,400 14,700,000 2 372 KOTA DMS Propertindo Tbk. 645 635 -10 -1.55 599 15,665,100 10,010,068,500 1 373 KPAL Steadfast Marine Tbk. 56 56 0 0.00 156 873,400 48,462,600 1 374 KPAS Cottonindo Ariesta Tbk. 51 50 -1 -1.96 30 1,184,000 59,202,600 2 375 KPIG MNC Land Tbk. 108 108 0 0.00 5,785 14,624,800 1,582,083,400 2 376 KRAH Grand Kartech Tbk. 474 448 -26 -5.49 3 4,300 1,926,400 2 377 KRAS Krakatau Steel (Persero) Tbk. 376 376 0 0.00 6,023 105,954,200 40,589,633,600 1 378 KREN Kresna Graha Investama Tbk. 102 103 1 0.98 1,863 12,931,300 1,326,551,900 1 379 LAND Trimitra Propertindo Tbk. 199 202 3 1.51 19 99,400 20,440,000 2 380 LAPD Leyand International Tbk. 50 50 0 0.00 0 0 0 2 381 LCGP Eureka Prima Jakarta Tbk. 114 114 0 0.00 0 0 0 2 382 LCKM LCK Global Kedaton Tbk. 374 374 0 0.00 3 9,800 3,647,600 2 383 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 1 100 5,000 1 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,450 5,450 0 0.00 0 0 0 1 385 LINK Link Net Tbk. 1,950 1,925 -25 -1.28 1,298 1,351,400 2,627,189,000 1 386 LION Lion Metal Works Tbk. 306 288 -18 -5.88 29 85,500 24,614,000 1 387 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 3 1,500 75,000 2 388 LMPI Langgeng Makmur Industri Tbk. 82 83 1 1.22 3 700 57,100 2 389 LMSH Lionmesh Prima Tbk. 246 246 0 0.00 0 0 0 2 390 LPCK Lippo Cikarang Tbk 795 785 -10 -1.26 118 185,000 146,002,500 1 391 LPGI Lippo General Insurance Tbk. 3,700 3,700 0 0.00 62 97,100 361,704,000 1 392 LPIN Multi Prima Sejahtera Tbk 216 214 -2 -0.93 15 104,500 23,042,400 2 393 LPKR Lippo Karawaci Tbk. 143 138 -5 -3.50 788 10,371,600 1,445,830,200 1 394 LPLI Star Pacific Tbk 76 76 0 0.00 0 0 0 2 395 LPPF Matahari Department Store Tbk. 1,260 1,230 -30 -2.38 4,605 33,539,000 42,050,380,000 1 396 LPPS Lippo Securities Tbk. 72 72 0 0.00 8 22,900 1,648,800 2 397 LRNA Eka Sari Lorena Transport Tbk. 146 146 0 0.00 0 0 0 2 398 LSIP PP London Sumatra Indonesia Tbk. 980 995 15 1.53 8,150 85,714,300 86,663,769,000 1 399 LTLS Lautan Luas Tbk. 442 442 0 0.00 13 27,500 12,139,200 1 400 LUCK Sentral Mitra Informatika Tbk. 232 216 -16 -6.90 172 1,004,100 216,885,600 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. 590 585 -5 -0.85 771 4,061,000 2,383,566,000 1 404 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 4 2,800 140,000 1 405 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 406 MAPA Map Aktif Adiperkasa Tbk. 2,090 2,080 -10 -0.48 389 1,176,000 2,460,128,000 2 407 MAPB MAP Boga Adiperkasa Tbk. 1,280 1,310 30 2.34 9 1,100 1,569,500 2 408 MAPI Mitra Adiperkasa Tbk. 695 700 5 0.72 3,102 42,980,200 29,949,952,500 1 409 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 227 6,442,400 322,282,900 2 410 MARK Mark Dynamics Indonesia Tbk. 875 890 15 1.71 992 6,113,400 5,433,938,500 1 411 MASA Multistrada Arah Sarana Tbk. 565 555 -10 -1.77 11 33,900 19,373,500 1 412 MAYA Bank Mayapada Internasional Tbk. 6,500 6,500 0 0.00 0 0 0 1 413 MBAP Mitrabara Adiperdana Tbk. 1,775 1,750 -25 -1.41 146 369,400 635,838,500 2 414 MBSS Mitrabahtera Segara Sejati Tbk. 416 412 -4 -0.96 270 1,664,200 684,793,600 1 415 MBTO Martina Berto Tbk. 75 70 -5 -6.67 21 223,000 16,722,000 1 416 MCAS M Cash Integrasi Tbk. 2,300 2,310 10 0.43 362 1,727,000 4,000,216,000 2 417 MCOR Bank China Construction Bank Indonesia Tbk. 127 127 0 0.00 561 6,744,700 864,033,700 1 418 MDIA Intermedia Capital Tbk. 50 50 0 0.00 2 2,100 105,000 1 419 MDKA Merdeka Copper Gold Tbk. 2,020 2,050 30 1.49 13,891 140,705,300 290,925,431,000 2 420 MDKI Emdeki Utama Tbk. 151 153 2 1.32 17 27,800 4,180,400 2 421 MDLN Modernland Realty Tbk. 56 56 0 0.00 590 30,947,700 1,734,131,100 1 422 MDRN Modern Internasional Tbk. 50 50 0 0.00 1 1,000 50,000 1 423 MEDC Medco Energi Internasional Tbk. 470 474 4 0.85 6,604 100,464,500 48,004,448,000 1 424 MEGA Bank Mega Tbk. 7,200 7,200 0 0.00 1 100 720,000 1 425 MERK Merck Tbk. 3,500 3,500 0 0.00 400 653,300 2,290,907,000 2 426 META Nusantara Infrastructure Tbk. 109 110 1 0.92 34 342,900 37,635,100 1 427 MFIN Mandala Multifinance Tbk. 990 995 5 0.51 17 12,700 12,624,500 2 428 MFMI Multifiling Mitra Indonesia Tbk. 510 520 10 1.96 7 4,200 2,184,000 2 429 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 430 MGRO Mahkota Group Tbk. 800 815 15 1.88 511 4,506,800 3,662,489,500 1 431 MICE Multi Indocitra Tbk. 302 300 -2 -0.66 5 4,700 1,426,200 2 432 MIDI Midi Utama Indonesia Tbk. 1,390 1,390 0 0.00 1 300 417,000 2 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,450 2,440 -10 -0.41 1,885 25,790,200 62,590,035,000 1 434 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 2 3,700 185,000 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. 14,625 14,625 0 0.00 0 0 0 2 439 MLBI Multi Bintang Indonesia Tbk. 9,625 9,650 25 0.26 108 67,600 651,397,500 1 440 MLIA Mulia Industrindo Tbk 530 505 -25 -4.72 214 5,447,700 2,862,156,000 2 441 MLPL Multipolar Tbk. 51 50 -1 -1.96 33 1,127,700 56,460,500 1 442 MLPT Multipolar Technology Tbk. 570 570 0 0.00 77 183,800 105,172,000 1 443 MMLP Mega Manunggal Property Tbk. 188 188 0 0.00 56 2,200,100 413,575,000 2 444 MNCN Media Nusantara Citra Tbk. 885 890 5 0.56 9,081 87,606,800 77,505,900,500 1 445 MOLI Madusari Murni Indah Tbk. 900 950 50 5.56 14 27,700 25,084,000 2 446 MPMX Mitra Pinasthika Mustika Tbk. 482 482 0 0.00 247 684,200 328,648,200 1 447 MPOW Megapower Makmur Tbk. 52 56 4 7.69 79 272,800 14,649,100 2 448 MPPA Matahari Putra Prima Tbk. 110 110 0 0.00 62 597,600 66,328,200 1 449 MPRO Maha Properti Indonesia Tbk. 875 875 0 0.00 0 0 0 2 450 MRAT Mustika Ratu Tbk. 141 139 -2 -1.42 14 12,600 1,745,300 1 451 MREI Maskapai Reasuransi Indonesia Tbk. 4,400 4,400 0 0.00 0 0 0 2 452 MSIN MNC Studios International Tbk. 274 282 8 2.92 3,617 9,483,800 2,638,892,600 2 453 MSKY MNC Sky Vision Tbk. 1,140 1,140 0 0.00 1 100 114,000 1 454 MTDL Metrodata Electronics Tbk. 1,575 1,570 -5 -0.32 423 1,668,000 2,620,700,500 1 455 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 1 100 5,000 2 456 MTLA Metropolitan Land Tbk. 374 386 12 3.21 2 600 231,600 1 457 MTPS Meta Epsi Tbk. 137 139 2 1.46 15 12,500 1,718,900 2 458 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 459 MTSM Metro Realty Tbk. 202 202 0 0.00 0 0 0 2 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 51 51 0 0.00 2 200 10,100 2 461 MYOH Samindo Resources Tbk. 1,125 1,115 -10 -0.89 12 75,400 84,321,000 1 462 MYOR Mayora Indah Tbk. 2,280 2,260 -20 -0.88 859 4,208,600 9,504,665,000 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. 50 52 2 4.00 14 102,800 5,169,300 1 466 NASA Ayana Land International Tbk. 104 104 0 0.00 0 0 0 2 467 NATO Nusantara Properti Internasional Tbk. 254 260 6 2.36 72 192,500 49,314,800 2 468 NELY Pelayaran Nelly Dwi Putri Tbk. 127 132 5 3.94 4 2,100 277,200 2 469 NFCX NFC Indonesia Tbk. 1,840 1,900 60 3.26 44 139,800 262,046,500 2 470 NICK Charnic Capital Tbk. 306 306 0 0.00 0 0 0 2 471 NIKL Pelat Timah Nusantara Tbk. 900 900 0 0.00 2,722 13,247,600 12,104,214,000 1 472 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 473 NIRO City Retail Developments Tbk. 143 138 -5 -3.50 4 100,400 13,855,400 2 474 NISP Bank OCBC NISP Tbk. 700 705 5 0.71 39 532,200 378,051,000 1 475 NOBU Bank Nationalnobu Tbk. 720 675 -45 -6.25 4 800 540,000 1 476 NRCA Nusa Raya Cipta Tbk. 312 314 2 0.64 34 81,200 25,465,800 1 477 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 1 100 5,000 2 478 NZIA Nusantara Almazia Tbk. 188 176 -12 -6.38 47 81,300 14,376,200 1 479 OASA Protech Mitra Perkasa Tbk. 400 398 -2 -0.50 1 100 39,800 2 480 OCAP Onix Capital Tbk. 174 174 0 0.00 0 0 0 2 481 OKAS Ancora Indonesia Resources Tbk. 79 79 0 0.00 57 252,100 20,111,100 2 482 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 483 OPMS Optima Prima Metal Sinergi Tbk. 128 151 23 17.97 2,457 30,108,800 4,294,351,600 2 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 3 75,000 3,750,000 1 485 PALM Provident Agro Tbk. 264 260 -4 -1.52 102 267,600 70,564,600 2 486 PAMG Bima Sakti Pertiwi Tbk. 78 80 2 2.56 9,082 115,072,500 9,387,656,900 1 487 PANI Pratama Abadi Nusa Industri Tbk. 56 56 0 0.00 10 16,800 972,800 2 488 PANR Panorama Sentrawisata Tbk. 80 78 -2 -2.50 133 570,600 45,262,900 1 489 PANS Panin Sekuritas Tbk. 815 820 5 0.61 85 127,700 104,256,000 1 490 PBID Panca Budi Idaman Tbk. 880 880 0 0.00 39 29,000 25,454,500 1 491 PBRX Pan Brothers Tbk. 250 246 -4 -1.60 16 31,200 7,758,600 1 492 PBSA Paramita Bangun Sarana Tbk. 675 670 -5 -0.74 2 600 402,000 1 493 PCAR Prima Cakrawala Abadi Tbk. 336 370 34 10.12 14 43,100 13,627,600 2 494 PDES Destinasi Tirta Nusantara Tbk 470 450 -20 -4.26 1 100 45,000 2 495 PEGE Panca Global Kapital Tbk. 147 143 -4 -2.72 7 3,700 524,700 2 496 PEHA Phapros Tbk. 1,780 1,910 130 7.30 9,723 17,258,300 33,379,194,000 1 497 PGAS Perusahaan Gas Negara Tbk. 1,235 1,210 -25 -2.02 8,236 95,092,900 116,029,508,500 1 498 PGJO Tourindo Guide Indonesia Tbk. 55 50 -5 -9.09 86 763,400 39,151,700 3 499 PGLI Pembangunan Graha Lestari Indah Tbk. 204 190 -14 -6.86 7 7,200 1,383,400 2 500 PGUN Pradiksi Gunatama Tbk. 372 372 0 0.00 144 3,545,100 1,319,424,400 1 501 PICO Pelangi Indah Canindo Tbk 185 181 -4 -2.16 98 321,400 58,388,600 2 502 PJAA Pembangunan Jaya Ancol Tbk. 540 540 0 0.00 30 64,500 34,509,500 1 503 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 19 3,100 155,000 2 504 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 505 PLIN Plaza Indonesia Realty Tbk. 2,420 2,400 -20 -0.83 3 900 2,162,000 1 506 PMJS Putra Mandiri Jembar Tbk. 127 127 0 0.00 8 19,800 2,512,400 2 507 PNBN Bank Pan Indonesia Tbk 780 775 -5 -0.64 360 3,845,400 2,973,897,000 1 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 10 107,800 5,390,000 1 509 PNIN Paninvest Tbk. 720 720 0 0.00 20 43,400 31,310,000 1 510 PNLF Panin Financial Tbk. 179 178 -1 -0.56 587 8,727,200 1,553,763,400 1 511 PNSE Pudjiadi & Sons Tbk. 915 900 -15 -1.64 1 100 90,000 2 512 POLA Pool Advista Finance Tbk. 51 51 0 0.00 2 200 10,200 2 513 POLI Pollux Investasi Internasional Tbk. 1,250 1,245 -5 -0.40 220 154,700 185,015,000 2 514 POLL Pollux Properti Indonesia Tbk. 3,830 3,660 -170 -4.44 220 43,500 168,825,000 1 515 POLU Golden Flower Tbk. 910 1,000 90 9.89 27 14,400 13,598,500 2 516 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 1 2,500 125,000 2 517 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 518 PORT Nusantara Pelabuhan Handal Tbk. 550 515 -35 -6.36 3 800 436,500 2 519 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 5 3,400 170,000 2 520 POWR Cikarang Listrindo Tbk. 635 635 0 0.00 1,186 13,283,700 8,481,415,000 2 521 PPGL Prima Globalindo Logistik Tbk. 199 199 0 0.00 1,265 15,560,200 3,163,731,900 3 522 PPRE PP Presisi Tbk. 178 174 -4 -2.25 1,805 8,888,900 1,564,536,400 1 523 PPRO PP Properti Tbk. 50 50 0 0.00 112 2,186,900 109,345,000 1 524 PRAS Prima Alloy Steel Universal Tbk. 109 109 0 0.00 0 0 0 1 525 PRDA Prodia Widyahusada Tbk. 3,010 3,000 -10 -0.33 71 30,300 91,168,000 1 526 PRIM Royal Prima Tbk. 270 270 0 0.00 0 0 0 2 527 PSAB J Resources Asia Pasifik Tbk. 284 276 -8 -2.82 9,021 154,866,300 43,862,028,000 2 528 PSDN Prasidha Aneka Niaga Tbk 113 108 -5 -4.42 10 5,900 647,700 2 529 PSGO Palma Serasih Tbk. 118 112 -6 -5.08 34 100,300 11,144,700 2 530 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 2 900 45,000 2 531 PSSI Pelita Samudera Shipping Tbk. 166 168 2 1.20 16 95,700 15,738,300 1 532 PTBA Bukit Asam Tbk. 2,080 2,050 -30 -1.44 5,255 26,817,300 54,957,481,000 1 533 PTIS Indo Straits Tbk. 164 164 0 0.00 0 0 0 1 534 PTPP PP (Persero) Tbk. 940 925 -15 -1.60 3,158 18,076,000 16,748,222,000 1 535 PTPW Pratama Widya Tbk. 1,680 1,640 -40 -2.38 1,381 8,102,400 13,471,505,500 2 536 PTRO Petrosea Tbk. 1,920 1,915 -5 -0.26 432 907,000 1,739,781,500 1 537 PTSN Sat Nusapersada Tbk 208 232 24 11.54 1,583 19,016,700 4,245,353,000 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 1 100 23,400 1 540 PURA Putra Rajawali Kencana Tbk. 124 126 2 1.61 14,753 39,427,500 4,930,963,600 2 541 PURE Trinitan Metals and Minerals Tbk. 111 111 0 0.00 101 1,303,300 146,184,800 1 542 PWON Pakuwon Jati Tbk. 388 376 -12 -3.09 12,859 176,316,800 67,184,523,200 1 543 PYFA Pyridam Farma Tbk 980 1,035 55 5.61 7,655 25,744,900 27,283,035,000 2 544 PZZA Sarimelati Kencana Tbk. 600 600 0 0.00 408 1,777,000 1,070,327,500 1 545 RAJA Rukun Raharja Tbk. 121 119 -2 -1.65 1,077 11,274,000 1,356,809,100 1 546 RALS Ramayana Lestari Sentosa Tbk. 580 610 30 5.17 4,534 65,680,800 39,392,915,000 1 547 RANC Supra Boga Lestari Tbk. 440 440 0 0.00 321 2,541,400 1,110,207,200 1 548 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 2 1,500 75,000 1 549 RDTX Roda Vivatex Tbk 5,625 5,750 125 2.22 1 7,000 40,250,000 1 550 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 23 27,300 1,365,000 2 551 RELI Reliance Sekuritas Indonesia Tbk. 340 340 0 0.00 0 0 0 1 552 RICY Ricky Putra Globalindo Tbk 79 80 1 1.27 22 23,800 1,854,900 1 553 RIGS Rig Tenders Indonesia Tbk. 226 232 6 2.65 1 100 23,200 2 554 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 555 RISE Jaya Sukses Makmur Sentosa Tbk. 420 420 0 0.00 102 408,900 172,553,000 2 556 RMBA Bentoel Internasional Investama Tbk. 230 242 12 5.22 3 1,200 290,200 1 557 RODA Pikko Land Development Tbk. 50 50 0 0.00 2 9,300 465,000 2 558 RONY Aesler Grup Internasional Tbk. 126 118 -8 -6.35 39 67,200 7,939,100 2 559 ROTI Nippon Indosari Corpindo Tbk. 1,200 1,215 15 1.25 65 65,100 78,685,000 1 560 RUIS Radiant Utama Interinsco Tbk. 176 167 -9 -5.11 39 90,900 15,563,200 2 561 SAFE Steady Safe Tbk 194 194 0 0.00 54 299,100 58,146,500 2 562 SAME Sarana Meditama Metropolitan Tbk. 76 73 -3 -3.95 359 4,312,100 321,925,700 2 563 SAMF Saraswanti Anugerah Makmur Tbk. 362 358 -4 -1.10 62 60,100 21,159,200 1 564 SAPX Satria Antaran Prima Tbk. 2,250 2,250 0 0.00 0 0 0 2 565 SATU Kota Satu Properti Tbk. 50 50 0 0.00 0 0 0 2 566 SBAT Sejahtera Bintang Abadi Textile Tbk. 197 191 -6 -3.05 1,925 5,274,100 1,021,388,900 2 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,775 9,775 0 0.00 0 0 0 1 568 SCMA Surya Citra Media Tbk. 1,255 1,220 -35 -2.79 1,685 19,815,000 24,364,403,500 1 569 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 570 SDMU Sidomulyo Selaras Tbk. 50 50 0 0.00 2 900 45,000 2 571 SDPC Millennium Pharmacon International Tbk. 130 127 -3 -2.31 78 218,900 27,683,600 1 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 790 790 0 0.00 9 14,800 11,503,500 1 573 SFAN Surya Fajar Capital Tbk. 970 975 5 0.52 2 300 292,500 2 574 SGRO Sampoerna Agro Tbk. 1,800 1,795 -5 -0.28 74 164,500 295,733,000 1 575 SHID Hotel Sahid Jaya International Tbk. 3,750 3,700 -50 -1.33 2 500 1,860,000 2 576 SHIP Sillo Maritime Perdana Tbk. 580 580 0 0.00 107 424,300 244,596,500 2 577 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,400 1,405 5 0.36 2,935 7,144,000 9,909,178,500 1 578 SILO Siloam International Hospitals Tbk. 4,660 4,650 -10 -0.21 135 116,900 543,609,000 1 579 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 580 SIMP Salim Ivomas Pratama Tbk. 314 322 8 2.55 2,293 24,396,700 7,909,439,800 1 581 SINI Singaraja Putra Tbk. 444 480 36 8.11 31 26,600 12,861,300 2 582 SIPD Sierad Produce Tbk. 1,000 970 -30 -3.00 1 100 97,000 2 583 SKBM Sekar Bumi Tbk. 348 342 -6 -1.72 2 2,900 992,200 2 584 SKLT Sekar Laut Tbk. 1,610 1,610 0 0.00 0 0 0 2 585 SKRN Superkrane Mitra Utama Tbk. 640 705 65 10.16 241 13,797,000 9,610,576,500 2 586 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 587 SLIS Gaya Abadi Sempurna Tbk. 5,200 5,175 -25 -0.48 41 246,300 1,283,457,500 2 588 SMAR Smart Tbk. 3,260 3,310 50 1.53 18 4,100 13,419,000 2 589 SMBR Semen Baturaja (Persero) Tbk. 520 525 5 0.96 6,053 59,269,900 31,466,552,500 1 590 SMCB Solusi Bangun Indonesia Tbk. 1,015 1,015 0 0.00 35 124,100 125,320,500 1 591 SMDM Suryamas Dutamakmur Tbk. 95 100 5 5.26 6 5,000 495,100 2 592 SMDR Samudera Indonesia Tbk. 252 248 -4 -1.59 181 1,129,100 284,004,600 1 593 SMGR Semen Indonesia (Persero) Tbk. 9,600 9,675 75 0.78 3,044 5,920,600 57,523,050,000 1 594 SMKL Satyamitra Kemas Lestari Tbk. 178 188 10 5.62 2 1,100 198,800 1 595 SMMA Sinarmas Multiartha Tbk. 16,950 16,550 -400 -2.36 1 100 1,655,000 1 596 SMMT Golden Eagle Energy Tbk. 88 87 -1 -1.14 33 119,800 10,425,200 2 597 SMRA Summarecon Agung Tbk. 550 530 -20 -3.64 2,906 75,328,900 40,474,503,000 1 598 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 599 SMSM Selamat Sempurna Tbk. 1,335 1,335 0 0.00 1,106 2,186,300 2,925,097,000 1 600 SOCI Soechi Lines Tbk. 133 128 -5 -3.76 1,542 25,111,900 3,275,802,800 1 601 SOFA Boston Furniture Industries Tbk. 74 74 0 0.00 781 600,100 43,902,500 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. 354 382 28 7.91 24 16,600 6,211,400 2 604 SOTS Satria Mega Kencana Tbk. 208 208 0 0.00 10 2,000 411,200 2 605 SPMA Suparma Tbk. 250 258 8 3.20 10 32,000 8,025,800 1 606 SPTO Surya Pertiwi Tbk. 402 408 6 1.49 86 215,700 87,385,400 2 607 SQMI Wilton Makmur Indonesia Tbk. 197 194 -3 -1.52 1,301 19,369,600 3,871,147,600 2 608 SRAJ Sejahteraraya Anugrahjaya Tbk. 133 128 -5 -3.76 12 59,900 7,958,600 1 609 SRIL Sri Rejeki Isman Tbk. 192 191 -1 -0.52 858 10,089,400 1,924,020,500 1 610 SRSN Indo Acidatama Tbk 59 57 -2 -3.39 589 5,219,000 301,247,300 1 611 SRTG Saratoga Investama Sedaya Tbk. 2,780 2,770 -10 -0.36 21 35,000 97,477,000 2 612 SSIA Surya Semesta Internusa Tbk. 362 360 -2 -0.55 917 20,516,000 7,459,450,600 1 613 SSMS Sawit Sumbermas Sarana Tbk. 860 820 -40 -4.65 260 384,600 322,451,500 1 614 SSTM Sunson Textile Manufacture Tbk 625 585 -40 -6.40 4 1,200 702,000 2 615 STAR Buana Artha Anugerah Tbk. 137 147 10 7.30 1 100 14,700 1 616 STTP Siantar Top Tbk. 7,925 7,925 0 0.00 2 300 2,377,500 2 617 SUGI Sugih Energy Tbk. 50 50 0 0.00 0 0 0 2 618 SULI SLJ Global Tbk. 50 50 0 0.00 2 200 10,000 1 619 SUPR Solusi Tunas Pratama Tbk. 4,650 4,650 0 0.00 0 0 0 2 620 SURE Super Energy Tbk. 2,860 2,900 40 1.40 5 4,500 13,050,000 2 621 SWAT Sriwahana Adityakarta Tbk. 93 92 -1 -1.08 430 1,594,300 147,164,500 2 622 TALF Tunas Alfin Tbk. 230 228 -2 -0.87 1 100 22,800 2 623 TAMA Lancartama Sejati Tbk. 163 162 -1 -0.61 8 1,700 265,400 2 624 TAMU Pelayaran Tamarin Samudra Tbk. 53 53 0 0.00 138 2,545,100 133,734,800 2 625 TARA Sitara Propertindo Tbk. 59 55 -4 -6.78 24 117,000 6,435,000 1 626 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 0 0 0 1 627 TBIG Tower Bersama Infrastructure Tbk. 1,305 1,275 -30 -2.30 3,604 49,701,800 63,228,151,000 1 628 TBLA Tunas Baru Lampung Tbk. 760 785 25 3.29 1,314 8,816,200 6,939,038,000 1 629 TBMS Tembaga Mulia Semanan Tbk. 615 620 5 0.81 5 3,200 1,991,500 2 630 TCID Mandom Indonesia Tbk. 6,800 6,650 -150 -2.21 14 2,800 18,617,500 1 631 TCPI Transcoal Pacific Tbk. 4,230 4,180 -50 -1.18 6,355 10,964,800 45,930,694,000 2 632 TDPM Tridomain Performance Materials Tbk. 89 90 1 1.12 210 5,288,400 480,317,100 1 633 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 0 0 0 2 634 TECH Indosterling Technomedia Tbk. 118 115 -3 -2.54 102 603,900 70,961,700 2 635 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 636 TFAS Telefast Indonesia Tbk. 170 170 0 0.00 1 100 17,000 2 637 TFCO Tifico Fiber Indonesia Tbk. 312 300 -12 -3.85 2 300 92,800 2 638 TGKA Tigaraksa Satria Tbk. 7,500 7,500 0 0.00 0 0 0 2 639 TGRA Terregra Asia Energy Tbk. 67 66 -1 -1.49 112 586,400 38,563,600 1 640 TIFA Tifa Finance Tbk. 408 402 -6 -1.47 10 52,000 20,991,000 2 641 TINS Timah Tbk. 790 795 5 0.63 6,378 70,674,500 57,202,781,500 1 642 TIRA Tira Austenite Tbk 264 280 16 6.06 5 2,300 637,000 2 643 TIRT Tirta Mahakam Resources Tbk 52 51 -1 -1.92 11 35,900 1,822,800 1 644 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,725 6,675 -50 -0.74 4,146 8,737,800 58,313,857,500 1 645 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,020 2,980 -40 -1.32 15,884 78,347,200 234,185,893,000 1 646 TMAS Temas Tbk. 111 110 -1 -0.90 175 1,483,500 164,952,600 1 647 TMPO Tempo Intimedia Tbk. 132 126 -6 -4.55 3 3,300 415,800 2 648 TNCA Trimuda Nuansa Citra Tbk. 179 180 1 0.56 2 200 34,900 2 649 TOBA Toba Bara Sejahtra Tbk. 348 348 0 0.00 5 21,000 7,306,000 1 650 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 3 2,500 125,000 1 651 TOTL Total Bangun Persada Tbk. 298 296 -2 -0.67 450 2,417,500 712,354,800 1 652 TOTO Surya Toto Indonesia Tbk. 220 216 -4 -1.82 28 164,100 35,776,200 2 653 TOWR Sarana Menara Nusantara Tbk. 1,150 1,080 -70 -6.09 39,420 1,345,931,900 1,450,794,465,500 1 654 TOYS Sunindo Adipersada Tbk. 436 545 109 25.00 10 18,900 10,300,500 2 655 TPIA Chandra Asri Petrochemical Tbk. 7,375 7,350 -25 -0.34 578 2,614,200 19,149,882,500 2 656 TPMA Trans Power Marine Tbk. 378 396 18 4.76 328 737,300 291,167,600 2 657 TRAM Trada Alam Minera Tbk. 50 50 0 0.00 0 0 0 1 658 TRIL Triwira Insanlestari Tbk. 50 50 0 0.00 0 0 0 2 659 TRIM Trimegah Sekuritas Indonesia Tbk. 116 116 0 0.00 11 41,400 4,782,000 1 660 TRIN Perintis Triniti Properti Tbk. 226 226 0 0.00 753 14,715,700 3,303,367,600 2 661 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 662 TRIS Trisula International Tbk. 214 204 -10 -4.67 2 200 41,800 2 663 TRST Trias Sentosa Tbk. 390 400 10 2.56 2 200 80,000 1 664 TRUK Guna Timur Raya Tbk. 113 115 2 1.77 30 314,000 35,858,100 2 665 TRUS Trust Finance Indonesia Tbk 308 304 -4 -1.30 1 100 30,400 2 666 TSPC Tempo Scan Pacific Tbk. 1,375 1,355 -20 -1.45 215 702,300 951,128,500 1 667 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,420 2,390 -30 -1.24 31 34,000 80,591,000 2 668 TURI Tunas Ridean Tbk. 1,400 1,385 -15 -1.07 2 200 277,000 1 669 UANG Pakuan Tbk. 358 334 -24 -6.70 89 117,200 39,219,600 2 670 UCID Uni-Charm Indonesia Tbk. 1,490 1,470 -20 -1.34 243 266,000 388,840,000 1 671 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,635 1,620 -15 -0.92 463 702,600 1,144,008,000 1 672 UNIC Unggul Indah Cahaya Tbk. 3,600 3,670 70 1.94 41 15,300 55,999,000 1 673 UNIT Nusantara Inti Corpora Tbk 160 154 -6 -3.75 11 22,800 3,506,700 2 674 UNSP Bakrie Sumatera Plantations Tbk. 62 60 -2 -3.23 114 2,467,100 145,611,800 1 675 UNTR United Tractors Tbk. 23,775 24,700 925 3.89 16,493 14,634,000 361,060,442,500 1 676 UNVR Unilever Indonesia Tbk. 8,175 8,125 -50 -0.61 6,281 8,987,900 72,957,532,500 1 677 URBN Urban Jakarta Propertindo Tbk. 1,350 1,350 0 0.00 0 0 0 2 678 VICO Victoria Investama Tbk. 73 72 -1 -1.37 37 200,600 13,722,300 1 679 VINS Victoria Insurance Tbk. 91 92 1 1.10 80 266,200 24,462,300 2 680 VIVA Visi Media Asia Tbk. 50 50 0 0.00 3 4,600 230,000 1 681 VOKS Voksel Electric Tbk. 200 197 -3 -1.50 44 252,200 48,101,100 1 682 VRNA Verena Multi Finance Tbk. 115 107 -8 -6.96 5 1,000 108,600 2 683 WAPO Wahana Pronatural Tbk. 58 58 0 0.00 2 1,000 58,000 2 684 WEGE Wijaya Karya Bangunan Gedung Tbk. 190 186 -4 -2.11 1,643 19,304,600 3,595,402,100 1 685 WEHA WEHA Transportasi Indonesia Tbk. 73 73 0 0.00 170 458,900 33,506,700 1 686 WICO Wicaksana Overseas International Tbk. 580 580 0 0.00 0 0 0 2 687 WIIM Wismilak Inti Makmur Tbk. 374 378 4 1.07 6,349 96,023,900 35,926,450,800 1 688 WIKA Wijaya Karya (Persero) Tbk. 1,130 1,100 -30 -2.65 2,498 15,020,100 16,633,189,000 1 689 WINS Wintermar Offshore Marine Tbk. 96 95 -1 -1.04 5 110,200 10,138,700 1 690 WOMF Wahana Ottomitra Multiartha Tbk. 216 218 2 0.93 74 443,700 97,043,600 1 691 WOOD Integra Indocabinet Tbk. 392 392 0 0.00 1,196 22,960,300 9,066,404,000 1 692 WOWS Ginting Jaya Energi Tbk. 72 89 17 23.61 7,301 117,796,500 10,188,007,100 2 693 WSBP Waskita Beton Precast Tbk. 179 170 -9 -5.03 5,108 120,517,700 20,710,071,800 1 694 WSKT Waskita Karya (Persero) Tbk. 625 620 -5 -0.80 1,793 11,909,300 7,378,771,500 1 695 WTON Wijaya Karya Beton Tbk. 274 272 -2 -0.73 984 9,980,500 2,709,556,200 1 696 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 6 12,700 635,000 2 697 YPAS Yanaprima Hastapersada Tbk 466 454 -12 -2.58 3 700 320,200 2 698 YULE Yulie Sekuritas Indonesia Tbk. 172 197 25 14.53 2 1,800 354,900 2 699 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 1 100 5,000 2 700 ZINC Kapuas Prima Coal Tbk. 137 138 1 0.73 4,097 299,808,100 41,464,175,600 2 701 ZONE Mega Perintis Tbk. 408 404 -4 -0.98 29 57,600 23,339,400 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------