STOCK QUOTATION ------------------- DATE : Monday, 10 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. 9,750 10,125 375 3.85 2,001 3,044,700 30,189,102,500 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 27 315,500 15,775,000 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 9 2,200 2,190,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,660 1,660 0 0.00 4,337 9,431,400 15,739,752,000 1 6 ACST Acset Indonusa Tbk. 250 258 8 3.20 173 978,500 254,710,200 1 7 ADES Akasha Wira International Tbk. 995 1,040 45 4.52 99 125,400 127,480,000 2 8 ADHI Adhi Karya (Persero) Tbk. 585 585 0 0.00 736 5,814,600 3,404,170,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,600 7,625 25 0.33 191 72,500 552,822,500 1 10 ADMG Polychem Indonesia Tbk 106 106 0 0.00 110 850,400 89,496,700 1 11 ADRO Adaro Energy Tbk. 1,095 1,140 45 4.11 9,386 83,699,000 94,160,668,000 1 12 AGAR Asia Sejahtera Mina Tbk. 490 494 4 0.82 4 500 246,000 2 13 AGII Aneka Gas Industri Tbk. 525 505 -20 -3.81 184 1,052,500 532,345,200 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 234 238 4 1.71 2,861 63,839,400 15,301,673,000 1 15 AGRS Bank IBK Indonesia Tbk. 146 142 -4 -2.74 15 5,600 829,700 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 51 51 0 0.00 21 66,100 3,305,900 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 0 0 0 2 20 AKPI Argha Karya Prima Industry Tbk. 282 310 28 9.93 10 5,500 1,692,000 2 21 AKRA AKR Corporindo Tbk. 2,770 2,780 10 0.36 1,639 14,084,900 38,958,989,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 252 286 34 13.49 168 272,300 72,160,000 2 23 ALDO Alkindo Naratama Tbk. 384 384 0 0.00 7 7,100 2,725,800 2 24 ALKA Alakasa Industrindo Tbk 360 338 -22 -6.11 2 400 137,200 2 25 ALMI Alumindo Light Metal Industry Tbk. 192 216 24 12.50 11 2,400 503,200 2 26 ALTO Tri Banyan Tirta Tbk. 374 374 0 0.00 0 0 0 1 27 AMAG Asuransi Multi Artha Guna Tbk. 238 230 -8 -3.36 119 515,400 117,146,200 2 28 AMAN Makmur Berkah Amanda Tbk. 196 196 0 0.00 12 241,700 47,374,300 1 29 AMAR Bank Amar Indonesia Tbk. 370 378 8 2.16 56 309,300 114,301,600 2 30 AMFG Asahimas Flat Glass Tbk. 2,830 2,660 -170 -6.01 5 600 1,681,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 246 244 -2 -0.81 5 500 122,600 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 1,990 1,990 0 0.00 3 1,100 2,189,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 735 725 -10 -1.36 196 411,900 299,545,500 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 31 114,700 5,735,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 545 545 0 0.00 8 18,300 9,958,500 1 36 ANTM Aneka Tambang Tbk. 840 825 -15 -1.79 8,796 100,818,900 82,525,446,500 1 37 APEX Apexindo Pratama Duta Tbk. 156 160 4 2.56 13 11,200 1,792,000 2 38 APIC Pacific Strategic Financial Tbk. 840 845 5 0.60 2,980 12,422,100 10,400,719,000 2 39 APII Arita Prima Indonesia Tbk. 178 167 -11 -6.18 30 34,400 5,754,800 2 40 APLI Asiaplast Industries Tbk. 119 119 0 0.00 2 2,100 250,800 1 41 APLN Agung Podomoro Land Tbk. 109 107 -2 -1.83 586 9,581,100 1,028,732,400 1 42 ARGO Argo Pantes Tbk 1,485 1,805 320 21.55 11 3,100 4,918,500 2 43 ARII Atlas Resources Tbk. 444 444 0 0.00 11 24,500 10,890,600 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 94 1,045,900 432,672,000 1 47 ARTA Arthavest Tbk 302 282 -20 -6.62 3 500 149,600 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 0 0 0 1 49 ARTO Bank Jago Tbk. 2,740 2,740 0 0.00 39 57,700 157,782,000 2 50 ASBI Asuransi Bintang Tbk. 270 262 -8 -2.96 3 1,200 311,800 2 51 ASDM Asuransi Dayin Mitra Tbk. 950 950 0 0.00 0 0 0 1 52 ASGR Astra Graphia Tbk. 670 675 5 0.75 100 571,300 386,094,000 1 53 ASII Astra International Tbk. 5,275 5,125 -150 -2.84 6,655 30,588,200 158,359,762,500 1 54 ASJT Asuransi Jasa Tania Tbk. 130 126 -4 -3.08 22 18,100 2,325,300 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,170 1,175 5 0.43 40 34,700 40,614,000 1 56 ASPI Andalan Sakti Primaindo Tbk. 190 180 -10 -5.26 778 6,297,800 1,170,788,400 2 57 ASRI Alam Sutera Realty Tbk. 118 117 -1 -0.85 754 10,480,100 1,233,383,100 1 58 ASRM Asuransi Ramayana Tbk. 2,150 2,150 0 0.00 17 27,600 57,361,000 2 59 ASSA Adi Sarana Armada Tbk. 550 600 50 9.09 4,504 56,310,900 33,543,375,000 1 60 ATIC Anabatic Technologies Tbk. 575 690 115 20.00 6 3,300 2,166,000 1 61 AUTO Astra Otoparts Tbk. 875 875 0 0.00 185 446,900 390,926,000 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 2 600 30,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 1 1,000 50,000 2 64 BACA Bank Capital Indonesia Tbk. 406 414 8 1.97 34 42,700 17,035,000 2 65 BAJA Saranacentral Bajatama Tbk. 57 56 -1 -1.75 42 373,900 21,192,000 2 66 BALI Bali Towerindo Sentra Tbk. 880 880 0 0.00 3 500 440,000 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 3 400 20,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 3 300 15,000 2 69 BATA Sepatu Bata Tbk. 600 610 10 1.67 9 2,700 1,639,500 1 70 BAYU Bayu Buana Tbk 1,025 1,020 -5 -0.49 3 3,300 3,306,500 2 71 BBCA Bank Central Asia Tbk. 30,900 30,600 -300 -0.97 7,990 7,554,900 231,738,432,500 1 72 BBHI Bank Harda Internasional Tbk. 167 158 -9 -5.39 157 937,200 148,053,800 2 73 BBKP Bank Bukopin Tbk. 193 199 6 3.11 7,691 325,570,600 64,559,559,100 1 74 BBLD Buana Finance Tbk. 382 382 0 0.00 2 300 114,600 2 75 BBMD Bank Mestika Dharma Tbk. 1,400 1,400 0 0.00 3 600 840,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,620 4,620 0 0.00 4,311 14,825,600 68,529,121,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,110 3,130 20 0.64 10,056 91,465,200 286,290,420,000 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. 125 126 1 0.80 908 12,501,800 1,585,574,600 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,330 1,335 5 0.38 2,524 21,586,700 28,722,748,500 1 81 BBYB Bank Yudha Bhakti Tbk. 290 290 0 0.00 5 1,100 310,600 1 82 BCAP MNC Kapital Indonesia Tbk. 147 146 -1 -0.68 1,749 7,075,000 1,039,445,300 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 40 37,700 1,885,000 2 85 BDMN Bank Danamon Indonesia Tbk. 2,770 2,720 -50 -1.81 376 926,700 2,532,242,000 1 86 BEEF Estika Tata Tiara Tbk. 192 189 -3 -1.56 1,094 3,273,800 623,776,200 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 14 1,228,000 61,400,000 2 88 BELL Trisula Textile Industries Tbk. 156 157 1 0.64 253 3,111,300 488,484,000 2 89 BESS Batulicin Nusantara Maritim Tbk. 290 302 12 4.14 1,590 2,839,700 840,145,400 2 90 BEST Bekasi Fajar Industrial Estate Tbk. 117 119 2 1.71 897 17,186,800 2,048,259,800 1 91 BFIN BFI Finance Indonesia Tbk. 284 318 34 11.97 5,425 86,418,300 26,379,484,400 1 92 BGTG Bank Ganesha Tbk. 50 51 1 2.00 106 1,518,700 76,348,600 2 93 BHAT Bhakti Multi Artha Tbk. 444 440 -4 -0.90 1,430 121,081,000 53,443,529,400 2 94 BHIT MNC Investama Tbk. 50 50 0 0.00 7 441,900 22,095,000 1 95 BIKA Binakarya Jaya Abadi Tbk. 190 192 2 1.05 10 1,300 249,100 2 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 97 BINA Bank Ina Perdana Tbk. 850 860 10 1.18 15 140,400 120,540,000 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 9 29,100 1,455,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. 68 69 1 1.47 6 1,200 82,300 2 100 BIRD Blue Bird Tbk. 1,020 1,010 -10 -0.98 237 444,200 453,017,500 1 101 BISI BISI International Tbk. 900 905 5 0.56 82 428,600 388,077,500 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 910 920 10 1.10 914 5,314,800 4,873,743,000 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 550 545 -5 -0.91 1,474 6,395,600 3,492,249,500 1 104 BKDP Bukit Darmo Property Tbk 50 51 1 2.00 52 76,500 3,885,900 2 105 BKSL Sentul City Tbk. 50 50 0 0.00 0 0 0 1 106 BKSW Bank QNB Indonesia Tbk. 73 73 0 0.00 5 1,200 88,600 2 107 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 1 300 15,000 1 108 BLTZ Graha Layar Prima Tbk. 3,600 3,600 0 0.00 0 0 0 2 109 BLUE Berkah Prima Perkasa Tbk. 530 530 0 0.00 69 83,600 44,251,000 2 110 BMAS Bank Maspion Indonesia Tbk. 276 278 2 0.72 13 8,500 2,402,400 2 111 BMRI Bank Mandiri (Persero) Tbk. 5,800 5,800 0 0.00 4,447 25,081,200 145,075,027,500 1 112 BMSR Bintang Mitra Semestaraya Tbk 54 52 -2 -3.70 11 42,800 2,231,200 1 113 BMTR Global Mediacom Tbk. 202 206 4 1.98 573 10,115,500 2,075,251,000 1 114 BNBA Bank Bumi Arta Tbk. 314 312 -2 -0.64 19 205,100 63,228,800 1 115 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 5 5,200 260,000 2 116 BNGA Bank CIMB Niaga Tbk. 750 765 15 2.00 756 6,271,300 4,784,811,500 1 117 BNII Bank Maybank Indonesia Tbk. 204 202 -2 -0.98 687 5,877,000 1,196,200,800 1 118 BNLI Bank Permata Tbk. 1,250 1,240 -10 -0.80 208 3,686,000 4,592,063,500 1 119 BOGA Bintang Oto Global Tbk. 1,440 1,440 0 0.00 3,968 78,045,300 113,030,443,000 2 120 BOLA Bali Bintang Sejahtera Tbk. 165 164 -1 -0.61 25 17,500 2,858,300 2 121 BOLT Garuda Metalindo Tbk. 855 855 0 0.00 0 0 0 2 122 BOSS Borneo Olah Sarana Sukses Tbk. 76 78 2 2.63 254 2,916,800 228,209,400 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 99 25 33.78 29 100,000 9,508,400 1 126 BRAM Indo Kordsa Tbk. 5,325 5,325 0 0.00 0 0 0 1 127 BRIS Bank BRIsyariah Tbk. 550 560 10 1.82 8,241 109,650,800 61,585,641,000 1 128 BRMS Bumi Resources Minerals Tbk. 50 50 0 0.00 17 902,600 45,130,000 2 129 BRNA Berlina Tbk. 930 930 0 0.00 0 0 0 2 130 BRPT Barito Pacific Tbk. 885 880 -5 -0.56 6,803 72,019,600 63,289,955,500 1 131 BSDE Bumi Serpong Damai Tbk. 685 685 0 0.00 1,180 18,529,000 12,626,892,000 1 132 BSIM Bank Sinarmas Tbk. 515 510 -5 -0.97 18 7,200 3,638,500 1 133 BSSR Baramulti Suksessarana Tbk. 1,275 1,275 0 0.00 23 29,400 38,126,000 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. 167 163 -4 -2.40 20 158,300 27,684,800 2 138 BTPN Bank BTPN Tbk. 2,180 2,230 50 2.29 55 66,500 147,927,000 1 139 BTPS Bank BTPN Syariah Tbk. 3,620 3,870 250 6.91 6,368 23,811,500 89,263,193,000 1 140 BUDI Budi Starch & Sweetener Tbk. 90 91 1 1.11 45 435,600 39,193,600 1 141 BUKK Bukaka Teknik Utama Tbk. 705 710 5 0.71 30 37,400 26,362,000 2 142 BULL Buana Lintas Lautan Tbk. 288 290 2 0.69 4,034 175,905,600 51,154,827,600 1 143 BUMI Bumi Resources Tbk. 50 50 0 0.00 120 7,832,200 391,610,000 2 144 BUVA Bukit Uluwatu Villa Tbk. 55 56 1 1.82 16 112,500 6,282,900 2 145 BVIC Bank Victoria International Tbk. 61 62 1 1.64 139 901,700 56,030,700 1 146 BWPT Eagle High Plantations Tbk. 117 115 -2 -1.71 2,941 106,506,000 12,274,723,200 1 147 BYAN Bayan Resources Tbk. 13,200 13,150 -50 -0.38 17 5,000 65,927,500 1 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 0 0.00 1 300 15,000 2 149 CAMP Campina Ice Cream Industry Tbk. 197 202 5 2.54 175 814,300 164,181,000 1 150 CANI Capitol Nusantara Indonesia Tbk. 124 133 9 7.26 12 1,600 224,200 2 151 CARE Metro Healthcare Indonesia Tbk. 340 344 4 1.18 2,103 122,710,300 42,068,890,000 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 13 46,400 2,320,000 1 153 CASA Capital Financial Indonesia Tbk. 326 330 4 1.23 23 113,500 37,182,200 2 154 CASH Cashlez Worldwide Indonesia Tbk. 595 590 -5 -0.84 870 4,725,900 2,832,966,500 3 155 CASS Cardig Aero Services Tbk. 197 200 3 1.52 303 1,846,900 370,615,600 2 156 CBMF Cahaya Bintang Medan Tbk. 238 238 0 0.00 142 5,306,700 1,238,396,600 2 157 CCSI Communication Cable Systems Indonesia Tbk. 242 242 0 0.00 64 302,500 73,084,200 2 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,920 1,930 10 0.52 66 110,000 212,149,000 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. 143 152 9 6.29 1,028 29,051,600 4,416,477,700 2 160 CFIN Clipan Finance Indonesia Tbk. 190 188 -2 -1.05 152 908,200 169,141,700 1 161 CINT Chitose Internasional Tbk. 252 250 -2 -0.79 3 11,300 2,825,400 2 162 CITA Cita Mineral Investindo Tbk. 2,000 2,080 80 4.00 28 21,200 44,495,000 2 163 CITY Natura City Developments Tbk. 54 54 0 0.00 14 194,800 10,330,800 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 2 200 398,000 2 166 CLEO Sariguna Primatirta Tbk. 520 520 0 0.00 1,414 12,847,300 6,783,192,000 1 167 CLPI Colorpak Indonesia Tbk. 710 710 0 0.00 75 231,600 162,904,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 985 990 5 0.51 23 20,400 20,503,000 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 0 0 0 1 171 CNTB Saham Seri B ( Centex Tbk ) 250 250 0 0.00 0 0 0 2 172 CNTX Century Textile Industry Tbk. 240 226 -14 -5.83 5 2,500 565,000 2 173 COCO Wahana Interfood Nusantara Tbk. 795 800 5 0.63 14 7,700 6,078,500 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,250 6,275 25 0.40 2,374 4,183,600 26,153,117,500 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 2 200 10,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 2 2,000 100,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 302 302 0 0.00 1 100 30,200 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 62 213,000 10,650,000 2 180 CSMI Cipta Selera Murni Tbk. 194 200 6 3.09 8 28,700 5,642,400 2 181 CSRA Cisadane Sawit Raya Tbk. 346 390 44 12.72 5,190 32,078,300 12,504,455,000 2 182 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 635 635 0 0.00 1,572 28,265,200 18,132,243,000 1 184 CTTH Citatah Tbk. 51 50 -1 -1.96 12 22,100 1,115,800 2 185 DADA Diamond Citra Propertindo Tbk. 72 80 8 11.11 4,036 131,525,600 10,034,163,400 2 186 DART Duta Anggada Realty Tbk. 248 248 0 0.00 0 0 0 1 187 DAYA Duta Intidaya Tbk. 570 570 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. 88 86 -2 -2.27 985 11,009,500 969,344,800 2 189 DEFI Danasupra Erapacific Tbk. 1,770 1,760 -10 -0.56 9 6,600 11,648,500 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 1 100 5,000 1 191 DFAM Dafam Property Indonesia Tbk. 308 336 28 9.09 14 8,100 2,747,400 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 0 0 0 1 193 DIGI Arkadia Digital Media Tbk. 1,960 1,960 0 0.00 0 0 0 2 194 DILD Intiland Development Tbk. 179 178 -1 -0.56 191 2,776,700 491,601,300 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,000 1,975 -25 -1.25 130 193,100 371,661,000 2 196 DKFT Central Omega Resources Tbk. 131 131 0 0.00 255 4,402,500 574,451,700 2 197 DLTA Delta Djakarta Tbk. 4,500 4,500 0 0.00 25 16,700 75,147,000 1 198 DMAS Puradelta Lestari Tbk. 222 220 -2 -0.90 1,309 17,996,400 3,928,270,000 1 199 DMMX Digital Mediatama Maxima Tbk. 244 234 -10 -4.10 1,525 15,186,500 3,581,256,600 2 200 DMND Diamond Food Indonesia Tbk. 955 950 -5 -0.52 82 69,400 65,615,000 1 201 DNAR Bank Oke Indonesia Tbk. 262 262 0 0.00 0 0 0 1 202 DNET Indoritel Makmur Internasional Tbk. 3,400 3,480 80 2.35 29 68,500 237,304,000 2 203 DOID Delta Dunia Makmur Tbk. 278 294 16 5.76 11,572 246,378,600 70,706,128,800 1 204 DPNS Duta Pertiwi Nusantara Tbk. 250 250 0 0.00 1 100 25,000 1 205 DPUM Dua Putra Utama Makmur Tbk. 65 61 -4 -6.15 16 23,500 1,447,000 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 65 63 -2 -3.08 35 54,800 3,541,600 1 207 DSNG Dharma Satya Nusantara Tbk. 406 432 26 6.40 1,133 11,198,700 4,778,150,200 1 208 DSSA Dian Swastatika Sentosa Tbk 20,500 20,500 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. 314 386 72 22.93 8,994 65,696,400 24,449,508,200 1 210 DUTI Duta Pertiwi Tbk 3,920 4,240 320 8.16 60 16,700 69,404,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,300 2,310 10 0.43 42 25,300 58,632,000 1 212 DWGL Dwi Guna Laksana Tbk. 212 232 20 9.43 1 100 23,200 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 45 6,625,900 331,395,000 1 214 EAST Eastparc Hotel Tbk. 53 53 0 0.00 71 280,100 14,725,000 2 215 ECII Electronic City Indonesia Tbk. 750 745 -5 -0.67 8 70,100 52,316,000 2 216 EKAD Ekadharma International Tbk. 1,245 1,235 -10 -0.80 339 464,200 574,555,500 1 217 ELSA Elnusa Tbk. 236 244 8 3.39 2,306 58,370,600 14,136,963,600 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 5 1,300 65,000 1 219 EMDE Megapolitan Developments Tbk. 202 202 0 0.00 9 72,600 14,488,800 2 220 EMTK Elang Mahkota Teknologi Tbk. 4,900 4,910 10 0.20 15 378,800 1,854,718,000 1 221 ENRG Energi Mega Persada Tbk. 51 51 0 0.00 86 5,844,800 292,535,900 2 222 ENVY Envy Technologies Indonesia Tbk. 100 100 0 0.00 1,907 120,396,300 12,147,341,000 2 223 EPAC Megalestari Epack Sentosaraya Tbk. 242 254 12 4.96 987 6,691,700 1,695,592,600 2 224 EPMT Enseval Putera Megatrading Tbk. 1,850 1,850 0 0.00 17 35,700 66,047,500 2 225 ERAA Erajaya Swasembada Tbk. 1,620 1,670 50 3.09 5,948 35,225,900 58,766,930,000 1 226 ERTX Eratex Djaja Tbk. 113 130 17 15.04 14 8,400 962,200 2 227 ESIP Sinergi Inti Plastindo Tbk. 236 224 -12 -5.08 1,694 9,246,400 2,174,154,400 2 228 ESSA Surya Esa Perkasa Tbk. 155 155 0 0.00 102 1,216,500 187,876,800 1 229 ESTA Esta Multi Usaha Tbk. 100 98 -2 -2.00 18 55,400 5,559,200 2 230 ESTI Ever Shine Tex Tbk. 50 50 0 0.00 12 2,300 115,000 1 231 ETWA Eterindo Wahanatama Tbk 64 71 7 10.94 14 149,300 9,085,000 1 232 EXCL XL Axiata Tbk. 2,440 2,450 10 0.41 3,024 6,831,200 16,721,476,000 1 233 FAST Fast Food Indonesia Tbk. 915 910 -5 -0.55 29 16,900 15,447,000 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. 156 158 2 1.28 123 566,300 88,259,400 1 236 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 237 FIRE Alfa Energi Investama Tbk. 138 137 -1 -0.72 506 3,400,900 473,086,300 2 238 FISH FKS Multi Agro Tbk. 2,690 2,700 10 0.37 9 2,200 5,991,000 2 239 FITT Hotel Fitra International Tbk. 67 66 -1 -1.49 11 252,200 15,910,000 2 240 FMII Fortune Mate Indonesia Tbk 745 745 0 0.00 0 0 0 2 241 FOOD Sentra Food Indonesia Tbk. 115 125 10 8.70 191 3,428,400 418,155,400 2 242 FORU Fortune Indonesia Tbk 95 89 -6 -6.32 9 5,800 517,800 2 243 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 2 1,300 65,000 1 244 FPNI Lotte Chemical Titan Tbk. 88 91 3 3.41 76 1,085,500 97,679,900 2 245 FREN Smartfren Telecom Tbk. 143 133 -10 -6.99 16,196 519,498,300 70,887,251,100 1 246 FUJI Fuji Finance Indonesia Tbk. 105 107 2 1.90 11 54,300 5,601,600 2 247 GAMA Aksara Global Development Tbk. 50 50 0 0.00 1 100 5,000 1 248 GDST Gunawan Dianjaya Steel Tbk. 56 56 0 0.00 15 58,700 3,267,800 2 249 GDYR Goodyear Indonesia Tbk. 1,425 1,425 0 0.00 0 0 0 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. 50,475 51,300 825 1.63 2,258 816,000 41,646,020,000 1 253 GGRP Gunung Raja Paksi Tbk. 272 270 -2 -0.74 12 19,700 5,352,800 2 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,355 1,600 245 18.08 15 13,500 20,423,000 1 255 GIAA Garuda Indonesia (Persero) Tbk. 260 252 -8 -3.08 2,614 36,076,200 9,190,590,800 1 256 GJTL Gajah Tunggal Tbk. 560 550 -10 -1.79 540 2,731,500 1,506,516,000 1 257 GLOB Global Teleshop Tbk. 132 154 22 16.67 6 4,200 556,600 2 258 GLVA Galva Technologies Tbk. 322 300 -22 -6.83 29 60,600 18,400,000 2 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 83 81 -2 -2.41 373 5,793,700 473,502,600 1 260 GMTD Gowa Makassar Tourism Development Tbk. 17,975 17,975 0 0.00 0 0 0 2 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. 202 188 -14 -6.93 29 34,500 6,663,100 2 262 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 263 GOOD Garudafood Putra Putri Jaya Tbk. 1,325 1,320 -5 -0.38 136 266,400 351,562,500 1 264 GPRA Perdana Gapuraprima Tbk. 51 50 -1 -1.96 19 490,500 24,525,600 1 265 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 266 GSMF Equity Development Investment Tbk. 100 93 -7 -7.00 16 39,600 3,698,400 2 267 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 268 GWSA Greenwood Sejahtera Tbk. 99 106 7 7.07 9 4,400 452,100 1 269 GZCO Gozco Plantations Tbk. 50 50 0 0.00 3 35,200 1,760,000 1 270 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 1 100 5,000 2 271 HDFA Radana Bhaskara Finance Tbk. 143 150 7 4.90 1 100 15,000 1 272 HDIT Hensel Davest Indonesia Tbk. 496 490 -6 -1.21 3 300 152,000 1 273 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 274 HEAL Medikaloka Hermina Tbk. 3,150 3,160 10 0.32 56 100,600 319,168,000 1 275 HELI Jaya Trishindo Tbk. 208 206 -2 -0.96 6 1,200 242,000 2 276 HERO Hero Supermarket Tbk. 840 840 0 0.00 4 600 517,500 1 277 HEXA Hexindo Adiperkasa Tbk. 3,450 3,460 10 0.29 86 66,800 230,780,000 1 278 HITS Humpuss Intermoda Transportasi Tbk. 550 520 -30 -5.45 19 14,500 8,049,500 1 279 HKMU HK Metals Utama Tbk. 77 79 2 2.60 2,019 76,721,300 6,121,497,900 1 280 HMSP H.M. Sampoerna Tbk. 1,655 1,665 10 0.60 3,599 16,387,900 27,168,978,000 1 281 HOKI Buyung Poetra Sembada Tbk. 640 650 10 1.56 578 8,218,900 5,303,504,500 1 282 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 283 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 9 37,800 1,890,000 1 284 HRME Menteng Heritage Realty Tbk. 52 52 0 0.00 333 5,421,700 281,734,700 2 285 HRTA Hartadinata Abadi Tbk. 246 252 6 2.44 243 1,711,100 429,878,200 1 286 HRUM Harum Energy Tbk. 1,285 1,355 70 5.45 718 3,759,900 5,011,756,500 1 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 1 100 5,000 2 288 IBFN Intan Baruprana Finance Tbk. 270 270 0 0.00 3 5,800 1,566,000 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. 10,175 10,175 0 0.00 5,502 8,662,600 87,775,840,000 1 291 ICON Island Concepts Indonesia Tbk. 57 56 -1 -1.75 22 34,800 1,951,400 2 292 IDPR Indonesia Pondasi Raya Tbk. 168 177 9 5.36 5 24,600 4,352,200 1 293 IFII Indonesia Fibreboard Industry Tbk. 131 135 4 3.05 202 1,044,700 138,737,100 1 294 IFSH Ifishdeco Tbk. 410 384 -26 -6.34 5 1,100 421,200 2 295 IGAR Champion Pacific Indonesia Tbk. 282 302 20 7.09 62 470,400 140,027,800 1 296 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 297 IKAI Intikeramik Alamasri Industri Tbk. 50 50 0 0.00 2 1,000 50,000 1 298 IKAN Era Mandiri Cemerlang Tbk. 680 645 -35 -5.15 3,508 21,317,200 13,982,713,000 2 299 IKBI Sumi Indo Kabel Tbk. 220 240 20 9.09 9 7,900 1,808,000 2 300 IMAS Indomobil Sukses Internasional Tbk. 590 565 -25 -4.24 872 6,937,600 3,980,698,500 1 301 IMJS Indomobil Multi Jasa Tbk. 238 232 -6 -2.52 122 1,625,200 382,556,000 1 302 IMPC Impack Pratama Industri Tbk. 1,235 1,245 10 0.81 92 702,500 872,566,500 2 303 INAF Indofarma Tbk. 3,190 3,330 140 4.39 13,472 31,407,500 105,591,797,000 1 304 INAI Indal Aluminium Industry Tbk. 346 332 -14 -4.05 9 5,200 1,743,400 2 305 INCF Indo Komoditi Korpora Tbk. 50 50 0 0.00 1 100 5,000 2 306 INCI Intanwijaya Internasional Tbk 645 660 15 2.33 58 68,900 44,775,500 1 307 INCO Vale Indonesia Tbk. 3,650 3,640 -10 -0.27 1,848 5,010,600 18,231,625,000 1 308 INDF Indofood Sukses Makmur Tbk. 6,875 6,975 100 1.45 3,753 11,772,200 81,699,897,500 1 309 INDO Royalindo Investa Wijaya Tbk. 121 117 -4 -3.31 288 1,041,000 127,142,400 2 310 INDR Indo-Rama Synthetics Tbk. 2,340 2,330 -10 -0.43 6 2,300 5,310,000 1 311 INDS Indospring Tbk. 2,030 1,940 -90 -4.43 37 29,300 57,133,500 1 312 INDX Tanah Laut Tbk 59 59 0 0.00 7 4,400 258,100 2 313 INDY Indika Energy Tbk. 990 1,110 120 12.12 8,424 74,981,100 79,973,363,500 1 314 INKP Indah Kiat Pulp & Paper Tbk. 8,575 9,675 1,100 12.83 12,973 27,257,300 254,258,932,500 1 315 INOV Inocycle Technology Group Tbk. 230 232 2 0.87 15 83,500 19,043,600 2 316 INPC Bank Artha Graha Internasional Tbk. 50 51 1 2.00 26 301,900 15,100,400 1 317 INPP Indonesian Paradise Property Tbk. 695 695 0 0.00 5 500 339,000 2 318 INPS Indah Prakasa Sentosa Tbk. 1,620 1,635 15 0.93 22 10,200 16,421,000 2 319 INRU Toba Pulp Lestari Tbk. 765 745 -20 -2.61 2 1,100 819,500 2 320 INTA Intraco Penta Tbk. 270 270 0 0.00 12 26,500 7,145,600 2 321 INTD Inter Delta Tbk 150 140 -10 -6.67 4 5,000 701,400 2 322 INTP Indocement Tunggal Prakarsa Tbk. 11,875 11,775 -100 -0.84 2,644 4,121,300 48,537,020,000 1 323 IPCC Indonesia Kendaraan Terminal Tbk. 420 422 2 0.48 606 2,870,100 1,209,684,000 2 324 IPCM Jasa Armada Indonesia Tbk. 222 224 2 0.90 117 316,600 71,099,600 2 325 IPOL Indopoly Swakarsa Industry Tbk. 92 86 -6 -6.52 282 2,134,100 193,435,400 1 326 IPTV MNC Vision Networks Tbk. 318 312 -6 -1.89 1,169 36,361,900 11,453,370,400 1 327 IRRA Itama Ranoraya Tbk. 590 590 0 0.00 1,676 9,745,500 5,776,756,500 2 328 ISAT Indosat Tbk. 2,390 2,390 0 0.00 829 2,045,300 4,907,150,000 1 329 ISSP Steel Pipe Industry of Indonesia Tbk. 124 126 2 1.61 212 2,547,700 319,287,500 1 330 ITIC Indonesian Tobacco Tbk. 795 770 -25 -3.14 481 757,900 587,024,500 2 331 ITMA Sumber Energi Andalan Tbk. 410 410 0 0.00 0 0 0 2 332 ITMG Indo Tambangraya Megah Tbk. 7,850 8,575 725 9.24 7,597 12,694,300 105,128,510,000 1 333 JAST Jasnita Telekomindo Tbk. 73 71 -2 -2.74 726 7,558,400 550,444,600 2 334 JAWA Jaya Agra Wattie Tbk. 51 54 3 5.88 65 115,500 6,433,000 1 335 JAYA Armada Berjaya Trans Tbk. 79 77 -2 -2.53 222 1,428,600 112,857,900 2 336 JECC Jembo Cable Company Tbk. 6,350 6,350 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. 515 482 -33 -6.41 3 400 193,000 2 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 338 -2 -0.59 5 135,400 45,386,000 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. 208 208 0 0.00 6 8,100 1,576,000 2 342 JPFA Japfa Comfeed Indonesia Tbk. 1,045 1,055 10 0.96 1,855 9,323,400 9,855,769,500 1 343 JRPT Jaya Real Property Tbk. 422 420 -2 -0.47 160 1,180,600 495,613,200 1 344 JSKY Sky Energy Indonesia Tbk. 79 80 1 1.27 965 23,931,500 1,945,540,300 1 345 JSMR Jasa Marga (Persero) Tbk. 4,030 4,010 -20 -0.50 1,323 3,594,800 14,378,695,000 1 346 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 0 0.00 1 1,400 1,393,000 2 347 JTPE Jasuindo Tiga Perkasa Tbk. 755 755 0 0.00 15 181,900 137,334,500 2 348 KAEF Kimia Farma Tbk. 3,180 3,330 150 4.72 34,292 119,870,200 400,767,810,000 1 349 KARW ICTSI Jasa Prima Tbk. 50 50 0 0.00 0 0 0 2 350 KAYU Darmi Bersaudara Tbk. 50 50 0 0.00 26 358,300 17,915,000 2 351 KBAG Karya Bersama Anugerah Tbk. 290 280 -10 -3.45 91 120,600 34,430,600 2 352 KBLI KMI Wire & Cable Tbk. 374 380 6 1.60 222 1,422,800 525,683,200 1 353 KBLM Kabelindo Murni Tbk. 196 208 12 6.12 97 383,300 77,830,900 2 354 KBLV First Media Tbk. 312 300 -12 -3.85 1 100 30,000 2 355 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 356 KDSI Kedawung Setia Industrial Tbk. 720 720 0 0.00 15 55,300 40,012,500 2 357 KEEN Kencana Energi Lestari Tbk. 338 328 -10 -2.96 251 2,695,900 875,320,400 1 358 KEJU Mulia Boga Raya Tbk. 1,020 1,070 50 4.90 131 222,200 236,291,000 2 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 1 1,000 50,000 2 360 KICI Kedaung Indah Can Tbk 236 240 4 1.69 2 2,100 502,200 1 361 KIJA Kawasan Industri Jababeka Tbk. 143 145 2 1.40 116 561,600 81,036,500 1 362 KINO Kino Indonesia Tbk. 3,290 3,290 0 0.00 95 226,500 748,342,000 1 363 KIOS Kioson Komersial Indonesia Tbk. 165 165 0 0.00 2 200 32,500 2 364 KJEN Krida Jaringan Nusantara Tbk. 1,100 1,375 275 25.00 3 400 467,500 2 365 KKGI Resource Alam Indonesia Tbk. 194 200 6 3.09 10 52,400 10,450,100 1 366 KLBF Kalbe Farma Tbk. 1,580 1,610 30 1.90 5,569 34,923,100 56,126,700,000 1 367 KMTR Kirana Megatara Tbk. 318 318 0 0.00 10 6,000 1,907,000 2 368 KOBX Kobexindo Tractors Tbk. 90 89 -1 -1.11 32 106,600 9,527,500 1 369 KOIN Kokoh Inti Arebama Tbk 100 118 18 18.00 3 7,000 701,800 2 370 KONI Perdana Bangun Pusaka Tbk 525 525 0 0.00 0 0 0 2 371 KOPI Mitra Energi Persada Tbk. 500 500 0 0.00 6 31,200 15,600,000 2 372 KOTA DMS Propertindo Tbk. 635 640 5 0.79 441 10,865,400 6,913,199,000 1 373 KPAL Steadfast Marine Tbk. 56 59 3 5.36 149 1,136,600 66,897,800 1 374 KPAS Cottonindo Ariesta Tbk. 50 51 1 2.00 43 280,100 14,060,800 2 375 KPIG MNC Land Tbk. 108 109 1 0.93 2,940 12,131,500 1,309,974,300 2 376 KRAH Grand Kartech Tbk. 448 500 52 11.61 4 3,900 1,669,100 2 377 KRAS Krakatau Steel (Persero) Tbk. 376 376 0 0.00 3,362 37,065,900 13,949,551,800 1 378 KREN Kresna Graha Investama Tbk. 103 97 -6 -5.83 4,086 58,580,900 5,692,622,100 1 379 LAND Trimitra Propertindo Tbk. 202 194 -8 -3.96 83 207,100 41,386,000 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 12,000 4,463,600 2 383 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 15 2,500 125,000 1 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,450 5,450 0 0.00 0 0 0 1 385 LINK Link Net Tbk. 1,925 1,910 -15 -0.78 1,157 1,575,300 3,007,357,000 1 386 LION Lion Metal Works Tbk. 288 272 -16 -5.56 22 49,700 13,775,200 1 387 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 4 1,400 70,000 2 388 LMPI Langgeng Makmur Industri Tbk. 83 81 -2 -2.41 8 32,600 2,543,100 2 389 LMSH Lionmesh Prima Tbk. 246 246 0 0.00 0 0 0 2 390 LPCK Lippo Cikarang Tbk 785 780 -5 -0.64 164 600,900 473,870,000 1 391 LPGI Lippo General Insurance Tbk. 3,700 3,770 70 1.89 8 7,100 26,340,000 1 392 LPIN Multi Prima Sejahtera Tbk 214 230 16 7.48 7 52,700 12,104,200 2 393 LPKR Lippo Karawaci Tbk. 138 141 3 2.17 838 11,376,000 1,585,697,400 1 394 LPLI Star Pacific Tbk 76 76 0 0.00 0 0 0 2 395 LPPF Matahari Department Store Tbk. 1,230 1,235 5 0.41 2,608 26,503,400 32,883,603,000 1 396 LPPS Lippo Securities Tbk. 72 75 3 4.17 9 12,100 902,200 2 397 LRNA Eka Sari Lorena Transport Tbk. 146 146 0 0.00 1 100 14,600 2 398 LSIP PP London Sumatra Indonesia Tbk. 995 1,005 10 1.01 2,682 22,273,100 22,342,656,500 1 399 LTLS Lautan Luas Tbk. 442 442 0 0.00 20 11,600 5,089,400 1 400 LUCK Sentral Mitra Informatika Tbk. 216 202 -14 -6.48 330 1,362,300 275,184,600 2 401 MABA Marga Abhinaya Abadi Tbk. 50 50 0 0.00 0 0 0 2 402 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 0 0.00 2 50,200 2,510,000 2 403 MAIN Malindo Feedmill Tbk. 585 595 10 1.71 1,020 5,980,200 3,545,242,500 1 404 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 4 2,400 120,000 1 405 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 406 MAPA Map Aktif Adiperkasa Tbk. 2,080 2,050 -30 -1.44 254 560,000 1,152,800,000 2 407 MAPB MAP Boga Adiperkasa Tbk. 1,310 1,310 0 0.00 6 2,400 3,144,000 2 408 MAPI Mitra Adiperkasa Tbk. 700 690 -10 -1.43 1,224 5,457,000 3,797,598,000 1 409 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 181 13,796,000 689,812,600 2 410 MARK Mark Dynamics Indonesia Tbk. 890 935 45 5.06 3,484 22,455,100 20,989,084,500 1 411 MASA Multistrada Arah Sarana Tbk. 555 600 45 8.11 3 400 240,500 1 412 MAYA Bank Mayapada Internasional Tbk. 6,500 6,500 0 0.00 0 0 0 1 413 MBAP Mitrabara Adiperdana Tbk. 1,750 1,855 105 6.00 295 441,200 808,468,500 2 414 MBSS Mitrabahtera Segara Sejati Tbk. 412 420 8 1.94 307 2,137,600 892,834,200 1 415 MBTO Martina Berto Tbk. 70 67 -3 -4.29 8 2,400 160,600 1 416 MCAS M Cash Integrasi Tbk. 2,310 2,310 0 0.00 627 2,237,500 5,058,043,000 2 417 MCOR Bank China Construction Bank Indonesia Tbk. 127 128 1 0.79 131 1,170,500 150,118,500 1 418 MDIA Intermedia Capital Tbk. 50 50 0 0.00 11 1,100 55,000 1 419 MDKA Merdeka Copper Gold Tbk. 2,050 1,980 -70 -3.41 10,611 77,940,700 154,394,460,000 2 420 MDKI Emdeki Utama Tbk. 153 152 -1 -0.65 26 44,200 6,619,600 2 421 MDLN Modernland Realty Tbk. 56 57 1 1.79 617 30,676,800 1,765,782,800 1 422 MDRN Modern Internasional Tbk. 50 50 0 0.00 1 20,000 1,000,000 1 423 MEDC Medco Energi Internasional Tbk. 474 492 18 3.80 8,243 153,318,400 74,403,736,800 1 424 MEGA Bank Mega Tbk. 7,200 7,200 0 0.00 0 0 0 1 425 MERK Merck Tbk. 3,500 3,360 -140 -4.00 301 248,500 827,622,000 2 426 META Nusantara Infrastructure Tbk. 110 111 1 0.91 25 43,800 4,844,100 1 427 MFIN Mandala Multifinance Tbk. 995 970 -25 -2.51 28 57,500 55,760,500 2 428 MFMI Multifiling Mitra Indonesia Tbk. 520 520 0 0.00 18 19,800 9,948,000 2 429 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 430 MGRO Mahkota Group Tbk. 815 825 10 1.23 340 2,521,600 2,076,548,500 1 431 MICE Multi Indocitra Tbk. 300 300 0 0.00 6 4,000 1,180,000 2 432 MIDI Midi Utama Indonesia Tbk. 1,390 1,310 -80 -5.76 5 1,400 1,829,500 2 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,440 2,400 -40 -1.64 1,525 22,655,300 54,685,933,000 1 434 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 3 3,200 160,000 2 435 MIRA Mitra International Resources Tbk. 50 50 0 0.00 1 500 25,000 2 436 MITI Mitra Investindo Tbk. 51 51 0 0.00 0 0 0 2 437 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 0 0.00 2 200 10,000 2 438 MKPI Metropolitan Kentjana Tbk. 14,625 14,625 0 0.00 0 0 0 2 439 MLBI Multi Bintang Indonesia Tbk. 9,650 9,650 0 0.00 47 21,600 208,102,500 1 440 MLIA Mulia Industrindo Tbk 505 510 5 0.99 180 5,016,400 2,561,708,500 2 441 MLPL Multipolar Tbk. 50 51 1 2.00 27 1,493,700 75,621,000 1 442 MLPT Multipolar Technology Tbk. 570 575 5 0.88 122 190,900 110,447,000 1 443 MMLP Mega Manunggal Property Tbk. 188 187 -1 -0.53 99 3,663,000 688,675,300 2 444 MNCN Media Nusantara Citra Tbk. 890 885 -5 -0.56 5,693 51,285,500 45,547,668,000 1 445 MOLI Madusari Murni Indah Tbk. 950 950 0 0.00 6 15,200 14,427,500 2 446 MPMX Mitra Pinasthika Mustika Tbk. 482 486 4 0.83 323 652,600 315,586,400 1 447 MPOW Megapower Makmur Tbk. 56 56 0 0.00 34 55,400 3,090,800 2 448 MPPA Matahari Putra Prima Tbk. 110 109 -1 -0.91 67 728,900 80,610,100 1 449 MPRO Maha Properti Indonesia Tbk. 875 890 15 1.71 2 200 179,000 2 450 MRAT Mustika Ratu Tbk. 139 136 -3 -2.16 60 194,400 25,964,900 1 451 MREI Maskapai Reasuransi Indonesia Tbk. 4,400 4,400 0 0.00 0 0 0 2 452 MSIN MNC Studios International Tbk. 282 298 16 5.67 4,078 16,475,200 4,956,976,600 2 453 MSKY MNC Sky Vision Tbk. 1,140 1,140 0 0.00 0 0 0 1 454 MTDL Metrodata Electronics Tbk. 1,570 1,625 55 3.50 774 4,410,700 7,150,037,000 1 455 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 0 0 0 2 456 MTLA Metropolitan Land Tbk. 386 400 14 3.63 34 28,800 11,335,800 1 457 MTPS Meta Epsi Tbk. 139 187 48 34.53 209 594,000 106,932,300 2 458 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 459 MTSM Metro Realty Tbk. 202 200 -2 -0.99 1 100 20,000 2 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 51 51 0 0.00 2 200 10,800 2 461 MYOH Samindo Resources Tbk. 1,115 1,130 15 1.35 33 108,900 121,497,000 1 462 MYOR Mayora Indah Tbk. 2,260 2,280 20 0.88 569 1,698,500 3,843,321,000 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. 52 54 2 3.85 8 49,800 2,490,900 1 466 NASA Ayana Land International Tbk. 104 104 0 0.00 0 0 0 2 467 NATO Nusantara Properti Internasional Tbk. 260 280 20 7.69 658 2,785,200 786,468,000 2 468 NELY Pelayaran Nelly Dwi Putri Tbk. 132 130 -2 -1.52 5 5,500 715,500 2 469 NFCX NFC Indonesia Tbk. 1,900 1,900 0 0.00 33 67,100 127,476,500 2 470 NICK Charnic Capital Tbk. 306 302 -4 -1.31 5 1,400 408,600 2 471 NIKL Pelat Timah Nusantara Tbk. 900 900 0 0.00 1,116 3,952,800 3,552,543,000 1 472 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 473 NIRO City Retail Developments Tbk. 138 143 5 3.62 1 200 28,600 2 474 NISP Bank OCBC NISP Tbk. 705 710 5 0.71 116 98,300 69,698,500 1 475 NOBU Bank Nationalnobu Tbk. 675 665 -10 -1.48 10 5,200 3,382,000 1 476 NRCA Nusa Raya Cipta Tbk. 314 314 0 0.00 79 458,800 145,668,200 1 477 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 1 100 5,000 2 478 NZIA Nusantara Almazia Tbk. 176 170 -6 -3.41 7 20,000 3,366,000 1 479 OASA Protech Mitra Perkasa Tbk. 398 398 0 0.00 0 0 0 2 480 OCAP Onix Capital Tbk. 174 174 0 0.00 0 0 0 2 481 OKAS Ancora Indonesia Resources Tbk. 79 77 -2 -2.53 112 1,418,100 106,454,700 2 482 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 483 OPMS Optima Prima Metal Sinergi Tbk. 151 141 -10 -6.62 2,060 27,377,700 4,134,680,600 2 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 1 100 5,000 1 485 PALM Provident Agro Tbk. 260 266 6 2.31 65 987,700 275,656,800 2 486 PAMG Bima Sakti Pertiwi Tbk. 80 84 4 5.00 3,766 39,980,100 3,285,843,400 1 487 PANI Pratama Abadi Nusa Industri Tbk. 56 56 0 0.00 10 9,000 506,300 2 488 PANR Panorama Sentrawisata Tbk. 78 82 4 5.13 484 3,179,000 261,640,100 1 489 PANS Panin Sekuritas Tbk. 820 805 -15 -1.83 144 238,800 191,963,000 1 490 PBID Panca Budi Idaman Tbk. 880 900 20 2.27 68 236,500 209,034,000 1 491 PBRX Pan Brothers Tbk. 246 244 -2 -0.81 20 185,400 46,194,400 1 492 PBSA Paramita Bangun Sarana Tbk. 670 670 0 0.00 1 1,500 1,005,000 1 493 PCAR Prima Cakrawala Abadi Tbk. 370 350 -20 -5.41 5 20,600 7,330,000 2 494 PDES Destinasi Tirta Nusantara Tbk 450 450 0 0.00 0 0 0 2 495 PEGE Panca Global Kapital Tbk. 143 133 -10 -6.99 17 17,400 2,316,400 2 496 PEHA Phapros Tbk. 1,910 1,955 45 2.36 3,549 7,896,400 15,710,530,000 1 497 PGAS Perusahaan Gas Negara Tbk. 1,210 1,210 0 0.00 5,076 53,606,800 64,898,838,500 1 498 PGJO Tourindo Guide Indonesia Tbk. 50 51 1 2.00 42 733,700 36,692,300 3 499 PGLI Pembangunan Graha Lestari Indah Tbk. 190 177 -13 -6.84 21 49,400 9,034,300 2 500 PGUN Pradiksi Gunatama Tbk. 372 360 -12 -3.23 152 3,045,100 1,108,595,200 1 501 PICO Pelangi Indah Canindo Tbk 181 178 -3 -1.66 160 682,300 123,546,000 2 502 PJAA Pembangunan Jaya Ancol Tbk. 540 530 -10 -1.85 82 188,000 100,280,000 1 503 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 24 208,400 10,498,800 2 504 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 505 PLIN Plaza Indonesia Realty Tbk. 2,400 2,400 0 0.00 0 0 0 1 506 PMJS Putra Mandiri Jembar Tbk. 127 127 0 0.00 1 300 38,100 2 507 PNBN Bank Pan Indonesia Tbk 775 775 0 0.00 173 1,745,700 1,357,538,500 1 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 18 1,655,800 82,790,000 1 509 PNIN Paninvest Tbk. 720 720 0 0.00 28 79,000 56,870,500 1 510 PNLF Panin Financial Tbk. 178 178 0 0.00 1,036 18,210,500 3,231,897,700 1 511 PNSE Pudjiadi & Sons Tbk. 900 900 0 0.00 0 0 0 2 512 POLA Pool Advista Finance Tbk. 51 51 0 0.00 2 600 30,600 2 513 POLI Pollux Investasi Internasional Tbk. 1,245 1,160 -85 -6.83 317 261,800 308,547,000 2 514 POLL Pollux Properti Indonesia Tbk. 3,660 3,850 190 5.19 172 40,400 150,582,000 1 515 POLU Golden Flower Tbk. 1,000 930 -70 -7.00 46 106,500 102,951,500 2 516 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 7 21,100 1,055,000 2 517 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 518 PORT Nusantara Pelabuhan Handal Tbk. 515 482 -33 -6.41 2 200 96,400 2 519 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 1 100 5,000 2 520 POWR Cikarang Listrindo Tbk. 635 625 -10 -1.57 1,012 8,144,300 5,102,080,500 2 521 PPGL Prima Globalindo Logistik Tbk. 199 198 -1 -0.50 1,241 14,549,800 2,921,858,300 3 522 PPRE PP Presisi Tbk. 174 172 -2 -1.15 1,828 8,868,400 1,541,427,800 1 523 PPRO PP Properti Tbk. 50 50 0 0.00 158 2,285,200 114,260,000 1 524 PRAS Prima Alloy Steel Universal Tbk. 109 104 -5 -4.59 2 300 31,100 1 525 PRDA Prodia Widyahusada Tbk. 3,000 3,010 10 0.33 19 4,400 13,394,000 1 526 PRIM Royal Prima Tbk. 270 268 -2 -0.74 7 700 191,800 2 527 PSAB J Resources Asia Pasifik Tbk. 276 270 -6 -2.17 7,172 96,926,100 26,162,787,800 2 528 PSDN Prasidha Aneka Niaga Tbk 108 113 5 4.63 1 100 11,300 2 529 PSGO Palma Serasih Tbk. 112 111 -1 -0.89 24 17,200 1,935,300 2 530 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 1 200 10,000 2 531 PSSI Pelita Samudera Shipping Tbk. 168 161 -7 -4.17 43 107,700 17,515,400 1 532 PTBA Bukit Asam Tbk. 2,050 2,120 70 3.41 8,835 69,697,100 145,993,624,000 1 533 PTIS Indo Straits Tbk. 164 164 0 0.00 0 0 0 1 534 PTPP PP (Persero) Tbk. 925 940 15 1.62 1,944 16,414,700 15,362,084,000 1 535 PTPW Pratama Widya Tbk. 1,640 1,645 5 0.30 819 4,040,000 6,593,856,000 2 536 PTRO Petrosea Tbk. 1,915 1,935 20 1.04 471 1,229,600 2,366,071,500 1 537 PTSN Sat Nusapersada Tbk 232 254 22 9.48 9,607 86,936,400 23,093,189,400 1 538 PTSP Pioneerindo Gourmet International Tbk. 5,300 5,300 0 0.00 0 0 0 2 539 PUDP Pudjiadi Prestige Tbk. 234 220 -14 -5.98 1 800 176,000 1 540 PURA Putra Rajawali Kencana Tbk. 126 126 0 0.00 12,250 27,239,900 3,412,174,600 2 541 PURE Trinitan Metals and Minerals Tbk. 111 120 9 8.11 2,027 35,411,800 4,478,480,300 1 542 PWON Pakuwon Jati Tbk. 376 384 8 2.13 7,655 134,122,000 51,400,308,200 1 543 PYFA Pyridam Farma Tbk 1,035 1,040 5 0.48 3,025 9,475,000 10,218,056,000 2 544 PZZA Sarimelati Kencana Tbk. 600 630 30 5.00 2,534 7,760,500 4,887,192,500 1 545 RAJA Rukun Raharja Tbk. 119 115 -4 -3.36 623 7,718,800 892,781,600 1 546 RALS Ramayana Lestari Sentosa Tbk. 610 625 15 2.46 5,629 67,999,900 42,971,154,500 1 547 RANC Supra Boga Lestari Tbk. 440 438 -2 -0.45 404 2,118,300 931,936,000 1 548 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 6 132,200 6,610,000 1 549 RDTX Roda Vivatex Tbk 5,750 5,750 0 0.00 1 100 575,000 1 550 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 11 7,200 360,000 2 551 RELI Reliance Sekuritas Indonesia Tbk. 340 340 0 0.00 0 0 0 1 552 RICY Ricky Putra Globalindo Tbk 80 81 1 1.25 8 3,400 270,400 1 553 RIGS Rig Tenders Indonesia Tbk. 232 216 -16 -6.90 5 2,800 623,600 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 66 349,000 145,887,600 2 556 RMBA Bentoel Internasional Investama Tbk. 242 282 40 16.53 67 203,500 52,649,200 1 557 RODA Pikko Land Development Tbk. 50 50 0 0.00 4 600,500 30,025,000 2 558 RONY Aesler Grup Internasional Tbk. 118 110 -8 -6.78 18 42,600 4,687,400 2 559 ROTI Nippon Indosari Corpindo Tbk. 1,215 1,200 -15 -1.23 55 24,100 28,925,500 1 560 RUIS Radiant Utama Interinsco Tbk. 167 167 0 0.00 22 21,600 3,631,500 2 561 SAFE Steady Safe Tbk 194 196 2 1.03 69 342,200 66,109,900 2 562 SAME Sarana Meditama Metropolitan Tbk. 73 77 4 5.48 744 8,931,900 684,192,200 2 563 SAMF Saraswanti Anugerah Makmur Tbk. 358 356 -2 -0.56 20 28,600 10,302,400 1 564 SAPX Satria Antaran Prima Tbk. 2,250 2,240 -10 -0.44 6 10,000 22,400,000 2 565 SATU Kota Satu Properti Tbk. 50 50 0 0.00 0 0 0 2 566 SBAT Sejahtera Bintang Abadi Textile Tbk. 191 188 -3 -1.57 894 5,520,600 1,028,657,700 2 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,775 9,750 -25 -0.26 23 5,200 50,065,000 1 568 SCMA Surya Citra Media Tbk. 1,220 1,225 5 0.41 1,029 21,435,500 26,303,942,000 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 4 200,000 10,000,000 2 571 SDPC Millennium Pharmacon International Tbk. 127 127 0 0.00 75 143,100 18,188,600 1 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 790 740 -50 -6.33 1 100 74,000 1 573 SFAN Surya Fajar Capital Tbk. 975 955 -20 -2.05 16 30,500 28,717,500 2 574 SGER Sumber Global Energy Tbk. 108 145 37 34.26 4 1,400 203,000 2 575 SGRO Sampoerna Agro Tbk. 1,795 1,690 -105 -5.85 116 167,200 288,422,500 1 576 SHID Hotel Sahid Jaya International Tbk. 3,700 3,700 0 0.00 0 0 0 2 577 SHIP Sillo Maritime Perdana Tbk. 580 585 5 0.86 126 403,900 234,204,000 2 578 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,405 1,395 -10 -0.71 1,513 5,575,900 7,787,793,000 1 579 SILO Siloam International Hospitals Tbk. 4,650 4,620 -30 -0.65 81 32,000 147,762,000 1 580 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 581 SIMP Salim Ivomas Pratama Tbk. 322 324 2 0.62 1,093 9,169,300 2,984,857,400 1 582 SINI Singaraja Putra Tbk. 480 470 -10 -2.08 6 1,800 860,600 2 583 SIPD Sierad Produce Tbk. 970 1,130 160 16.49 33 139,400 154,156,000 2 584 SKBM Sekar Bumi Tbk. 342 342 0 0.00 0 0 0 2 585 SKLT Sekar Laut Tbk. 1,610 1,610 0 0.00 0 0 0 2 586 SKRN Superkrane Mitra Utama Tbk. 705 715 10 1.42 231 15,328,800 10,909,011,500 2 587 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 588 SLIS Gaya Abadi Sempurna Tbk. 5,175 5,150 -25 -0.48 55 255,900 1,319,445,000 2 589 SMAR Smart Tbk. 3,310 3,310 0 0.00 9 10,800 35,760,000 2 590 SMBR Semen Baturaja (Persero) Tbk. 525 515 -10 -1.90 2,404 20,959,100 10,992,541,500 1 591 SMCB Solusi Bangun Indonesia Tbk. 1,015 1,040 25 2.46 48 100,300 102,494,000 1 592 SMDM Suryamas Dutamakmur Tbk. 100 97 -3 -3.00 2 500 48,800 2 593 SMDR Samudera Indonesia Tbk. 248 250 2 0.81 149 1,005,100 252,670,800 1 594 SMGR Semen Indonesia (Persero) Tbk. 9,675 9,600 -75 -0.78 1,317 1,779,400 17,053,657,500 1 595 SMKL Satyamitra Kemas Lestari Tbk. 188 178 -10 -5.32 5 18,900 3,383,200 1 596 SMMA Sinarmas Multiartha Tbk. 16,550 17,200 650 3.93 5 1,200 20,640,000 1 597 SMMT Golden Eagle Energy Tbk. 87 87 0 0.00 30 196,700 17,197,800 2 598 SMRA Summarecon Agung Tbk. 530 525 -5 -0.94 2,543 49,077,700 25,824,537,000 1 599 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 600 SMSM Selamat Sempurna Tbk. 1,335 1,340 5 0.37 1,299 3,067,600 4,120,986,000 1 601 SOCI Soechi Lines Tbk. 128 128 0 0.00 784 16,147,700 2,055,631,900 1 602 SOFA Boston Furniture Industries Tbk. 74 73 -1 -1.35 117 342,100 24,681,300 3 603 SONA Sona Topas Tourism Industry Tbk. 6,000 6,000 0 0.00 0 0 0 1 604 SOSS Shield On Service Tbk. 382 420 38 9.95 19 59,500 23,107,400 2 605 SOTS Satria Mega Kencana Tbk. 208 228 20 9.62 1 100 22,800 2 606 SPMA Suparma Tbk. 258 254 -4 -1.55 6 9,100 2,322,200 1 607 SPTO Surya Pertiwi Tbk. 408 418 10 2.45 110 168,400 70,689,000 2 608 SQMI Wilton Makmur Indonesia Tbk. 194 189 -5 -2.58 712 10,493,600 1,996,166,800 2 609 SRAJ Sejahteraraya Anugrahjaya Tbk. 128 128 0 0.00 11 27,600 3,673,500 1 610 SRIL Sri Rejeki Isman Tbk. 191 192 1 0.52 765 9,328,300 1,791,156,900 1 611 SRSN Indo Acidatama Tbk 57 58 1 1.75 460 4,715,500 269,076,400 1 612 SRTG Saratoga Investama Sedaya Tbk. 2,770 2,820 50 1.81 63 87,300 244,408,000 2 613 SSIA Surya Semesta Internusa Tbk. 360 360 0 0.00 932 19,070,600 6,981,536,800 1 614 SSMS Sawit Sumbermas Sarana Tbk. 820 820 0 0.00 110 561,400 451,659,000 1 615 SSTM Sunson Textile Manufacture Tbk 585 575 -10 -1.71 1 100 57,500 2 616 STAR Buana Artha Anugerah Tbk. 147 147 0 0.00 0 0 0 1 617 STTP Siantar Top Tbk. 7,925 7,425 -500 -6.31 7 20,500 162,257,500 2 618 SUGI Sugih Energy Tbk. 50 50 0 0.00 0 0 0 2 619 SULI SLJ Global Tbk. 50 50 0 0.00 0 0 0 1 620 SUPR Solusi Tunas Pratama Tbk. 4,650 4,500 -150 -3.23 1 100 450,000 2 621 SURE Super Energy Tbk. 2,900 2,900 0 0.00 0 0 0 2 622 SWAT Sriwahana Adityakarta Tbk. 92 92 0 0.00 402 1,216,000 112,906,100 2 623 TALF Tunas Alfin Tbk. 228 214 -14 -6.14 1 1,300 278,200 2 624 TAMA Lancartama Sejati Tbk. 162 172 10 6.17 1 100 17,200 2 625 TAMU Pelayaran Tamarin Samudra Tbk. 53 54 1 1.89 888 12,080,900 693,767,800 2 626 TARA Sitara Propertindo Tbk. 55 52 -3 -5.45 22 36,200 1,882,400 1 627 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 1 100 5,000 1 628 TBIG Tower Bersama Infrastructure Tbk. 1,275 1,285 10 0.78 2,772 67,324,200 86,361,574,000 1 629 TBLA Tunas Baru Lampung Tbk. 785 810 25 3.18 957 6,774,600 5,498,512,500 1 630 TBMS Tembaga Mulia Semanan Tbk. 620 650 30 4.84 23 21,500 13,562,000 2 631 TCID Mandom Indonesia Tbk. 6,650 6,650 0 0.00 8 2,200 14,662,500 1 632 TCPI Transcoal Pacific Tbk. 4,180 4,180 0 0.00 6,467 10,365,200 43,403,703,000 2 633 TDPM Tridomain Performance Materials Tbk. 90 94 4 4.44 246 5,600,700 518,939,100 1 634 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 1 100 140,000 2 635 TECH Indosterling Technomedia Tbk. 115 124 9 7.83 1,469 13,698,300 1,757,891,400 2 636 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 637 TFAS Telefast Indonesia Tbk. 170 168 -2 -1.18 15 27,200 4,478,200 2 638 TFCO Tifico Fiber Indonesia Tbk. 300 300 0 0.00 0 0 0 2 639 TGKA Tigaraksa Satria Tbk. 7,500 7,500 0 0.00 1 200 1,500,000 2 640 TGRA Terregra Asia Energy Tbk. 66 66 0 0.00 159 1,718,700 113,910,800 1 641 TIFA Tifa Finance Tbk. 402 400 -2 -0.50 11 7,500 3,006,200 2 642 TINS Timah Tbk. 795 790 -5 -0.63 2,162 15,624,400 12,197,835,500 1 643 TIRA Tira Austenite Tbk 280 278 -2 -0.71 8 19,700 5,476,600 2 644 TIRT Tirta Mahakam Resources Tbk 51 52 1 1.96 3 11,100 566,200 1 645 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,675 7,200 525 7.87 17,587 55,009,000 386,068,940,000 1 646 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,980 2,970 -10 -0.34 14,280 65,485,400 195,690,095,000 1 647 TMAS Temas Tbk. 110 108 -2 -1.82 180 1,705,200 182,627,300 1 648 TMPO Tempo Intimedia Tbk. 126 142 16 12.70 6 1,600 227,500 2 649 TNCA Trimuda Nuansa Citra Tbk. 180 204 24 13.33 20 12,000 2,096,700 2 650 TOBA Toba Bara Sejahtra Tbk. 348 346 -2 -0.57 13 22,900 7,881,200 1 651 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 5 2,100 105,000 1 652 TOTL Total Bangun Persada Tbk. 296 296 0 0.00 417 2,980,300 881,328,000 1 653 TOTO Surya Toto Indonesia Tbk. 216 220 4 1.85 46 104,300 22,816,000 2 654 TOWR Sarana Menara Nusantara Tbk. 1,080 1,085 5 0.46 31,514 338,923,100 366,430,665,500 1 655 TOYS Sunindo Adipersada Tbk. 545 680 135 24.77 396 1,018,200 692,376,000 2 656 TPIA Chandra Asri Petrochemical Tbk. 7,350 7,400 50 0.68 1,237 3,587,600 26,434,625,000 2 657 TPMA Trans Power Marine Tbk. 396 420 24 6.06 285 732,900 309,496,400 2 658 TRAM Trada Alam Minera Tbk. 50 50 0 0.00 0 0 0 1 659 TRIL Triwira Insanlestari Tbk. 50 50 0 0.00 0 0 0 2 660 TRIM Trimegah Sekuritas Indonesia Tbk. 116 115 -1 -0.86 7 110,600 12,820,500 1 661 TRIN Perintis Triniti Properti Tbk. 226 226 0 0.00 779 14,987,100 3,366,291,000 2 662 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 663 TRIS Trisula International Tbk. 204 202 -2 -0.98 14 522,600 99,539,500 2 664 TRST Trias Sentosa Tbk. 400 400 0 0.00 0 0 0 1 665 TRUK Guna Timur Raya Tbk. 115 115 0 0.00 28 167,200 19,239,500 2 666 TRUS Trust Finance Indonesia Tbk 304 304 0 0.00 0 0 0 2 667 TSPC Tempo Scan Pacific Tbk. 1,355 1,355 0 0.00 212 723,800 967,709,500 1 668 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,390 2,450 60 2.51 17 9,400 22,703,000 2 669 TURI Tunas Ridean Tbk. 1,385 1,385 0 0.00 17 250,000 347,750,000 1 670 UANG Pakuan Tbk. 334 320 -14 -4.19 1,020 1,401,500 458,837,800 2 671 UCID Uni-Charm Indonesia Tbk. 1,470 1,455 -15 -1.02 95 58,200 84,475,000 1 672 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,620 1,610 -10 -0.62 479 729,000 1,171,902,500 1 673 UNIC Unggul Indah Cahaya Tbk. 3,670 3,500 -170 -4.63 24 16,900 61,328,000 1 674 UNIT Nusantara Inti Corpora Tbk 154 153 -1 -0.65 5 5,600 860,000 2 675 UNSP Bakrie Sumatera Plantations Tbk. 60 59 -1 -1.67 53 207,400 12,288,200 1 676 UNTR United Tractors Tbk. 24,700 24,775 75 0.30 7,300 5,907,500 144,948,685,000 1 677 UNVR Unilever Indonesia Tbk. 8,125 8,100 -25 -0.31 4,162 7,982,000 64,752,035,000 1 678 URBN Urban Jakarta Propertindo Tbk. 1,350 1,350 0 0.00 0 0 0 2 679 VICO Victoria Investama Tbk. 72 72 0 0.00 42 115,900 7,845,900 1 680 VINS Victoria Insurance Tbk. 92 92 0 0.00 25 47,400 4,352,900 2 681 VIVA Visi Media Asia Tbk. 50 50 0 0.00 3 2,600 130,000 1 682 VOKS Voksel Electric Tbk. 197 192 -5 -2.54 12 62,700 12,164,800 1 683 VRNA Verena Multi Finance Tbk. 107 100 -7 -6.54 3 5,900 591,400 2 684 WAPO Wahana Pronatural Tbk. 58 60 2 3.45 4 700 41,500 2 685 WEGE Wijaya Karya Bangunan Gedung Tbk. 186 186 0 0.00 687 7,353,800 1,371,660,500 1 686 WEHA WEHA Transportasi Indonesia Tbk. 73 72 -1 -1.37 112 360,000 25,955,600 1 687 WICO Wicaksana Overseas International Tbk. 580 580 0 0.00 0 0 0 2 688 WIIM Wismilak Inti Makmur Tbk. 378 372 -6 -1.59 2,571 32,337,900 12,094,547,600 1 689 WIKA Wijaya Karya (Persero) Tbk. 1,100 1,115 15 1.36 1,087 7,544,200 8,402,583,500 1 690 WINS Wintermar Offshore Marine Tbk. 95 96 1 1.05 13 110,500 10,418,100 1 691 WOMF Wahana Ottomitra Multiartha Tbk. 218 218 0 0.00 73 295,900 63,573,200 1 692 WOOD Integra Indocabinet Tbk. 392 390 -2 -0.51 958 16,504,300 6,487,621,000 1 693 WOWS Ginting Jaya Energi Tbk. 89 83 -6 -6.74 1,975 27,057,400 2,324,859,300 2 694 WSBP Waskita Beton Precast Tbk. 170 165 -5 -2.94 3,305 86,162,000 14,321,238,300 1 695 WSKT Waskita Karya (Persero) Tbk. 620 630 10 1.61 1,376 15,643,300 9,833,174,500 1 696 WTON Wijaya Karya Beton Tbk. 272 272 0 0.00 584 2,235,300 612,230,200 1 697 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 2 12,000 600,000 2 698 YPAS Yanaprima Hastapersada Tbk 454 450 -4 -0.88 1 1,500 675,000 2 699 YULE Yulie Sekuritas Indonesia Tbk. 197 206 9 4.57 1 100 20,600 2 700 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 0 0 0 2 701 ZINC Kapuas Prima Coal Tbk. 138 139 1 0.72 1,554 137,120,600 19,071,030,800 2 702 ZONE Mega Perintis Tbk. 404 404 0 0.00 9 54,000 21,816,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------