STOCK QUOTATION ------------------- DATE : Wednesday, 12 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. 10,175 10,000 -175 -1.72 2,152 2,736,100 27,439,772,500 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 7 15,700 785,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,900 6,900 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 1,005 1,000 -5 -0.50 6 1,400 1,396,000 1 5 ACES Ace Hardware Indonesia Tbk. 1,650 1,640 -10 -0.61 4,336 9,931,500 16,272,898,500 1 6 ACST Acset Indonusa Tbk. 262 262 0 0.00 86 558,400 145,490,200 1 7 ADES Akasha Wira International Tbk. 1,090 1,110 20 1.83 91 88,400 96,859,500 2 8 ADHI Adhi Karya (Persero) Tbk. 605 610 5 0.83 1,552 16,348,000 9,950,734,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,700 7,750 50 0.65 156 87,000 672,912,500 1 10 ADMG Polychem Indonesia Tbk 105 105 0 0.00 88 553,000 58,199,200 1 11 ADRO Adaro Energy Tbk. 1,150 1,120 -30 -2.61 7,003 46,530,100 52,005,454,500 1 12 AGAR Asia Sejahtera Mina Tbk. 490 476 -14 -2.86 3 400 193,800 2 13 AGII Aneka Gas Industri Tbk. 525 525 0 0.00 82 102,200 53,918,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 242 274 32 13.22 24,430 609,041,300 170,180,152,400 1 15 AGRS Bank IBK Indonesia Tbk. 149 155 6 4.03 13 33,100 4,979,300 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 52 51 -1 -1.92 6 28,300 1,415,300 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. 308 298 -10 -3.25 7 20,600 6,147,600 2 21 AKRA AKR Corporindo Tbk. 2,870 2,860 -10 -0.35 2,594 19,839,100 56,673,913,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 292 302 10 3.42 65 87,000 25,929,800 2 23 ALDO Alkindo Naratama Tbk. 386 386 0 0.00 6 6,800 2,624,800 2 24 ALKA Alakasa Industrindo Tbk 316 332 16 5.06 13 31,400 10,049,800 2 25 ALMI Alumindo Light Metal Industry Tbk. 220 212 -8 -3.64 13 20,900 4,928,800 2 26 ALTO Tri Banyan Tirta Tbk. 374 354 -20 -5.35 2 400 141,600 1 27 AMAG Asuransi Multi Artha Guna Tbk. 224 222 -2 -0.89 101 509,500 112,180,000 2 28 AMAN Makmur Berkah Amanda Tbk. 196 196 0 0.00 10 236,800 46,413,000 1 29 AMAR Bank Amar Indonesia Tbk. 374 358 -16 -4.28 62 247,100 88,951,400 2 30 AMFG Asahimas Flat Glass Tbk. 2,650 2,650 0 0.00 0 0 0 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 250 246 -4 -1.60 8 1,400 348,000 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 1,995 2,000 5 0.25 7 29,600 59,050,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 730 725 -5 -0.68 225 336,700 245,827,500 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 15 129,900 6,495,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 545 520 -25 -4.59 2 200 103,500 1 36 ANTM Aneka Tambang Tbk. 800 770 -30 -3.75 15,624 188,570,300 144,622,777,000 1 37 APEX Apexindo Pratama Duta Tbk. 149 142 -7 -4.70 41 34,900 5,182,300 2 38 APIC Pacific Strategic Financial Tbk. 885 850 -35 -3.95 3,226 34,683,100 29,765,044,500 2 39 APII Arita Prima Indonesia Tbk. 157 158 1 0.64 27 106,600 16,759,700 2 40 APLI Asiaplast Industries Tbk. 120 120 0 0.00 3 400 48,000 1 41 APLN Agung Podomoro Land Tbk. 109 110 1 0.92 1,082 23,996,100 2,650,720,300 1 42 ARGO Argo Pantes Tbk 1,700 1,800 100 5.88 6 1,100 1,955,000 2 43 ARII Atlas Resources Tbk. 450 450 0 0.00 2 400 180,000 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. 440 446 6 1.36 221 3,443,200 1,546,718,400 1 47 ARTA Arthavest Tbk 280 286 6 2.14 1 100 28,600 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 0 0 0 1 49 ARTO Bank Jago Tbk. 2,720 2,720 0 0.00 35 30,400 82,869,000 2 50 ASBI Asuransi Bintang Tbk. 294 288 -6 -2.04 8 2,400 679,400 2 51 ASDM Asuransi Dayin Mitra Tbk. 950 950 0 0.00 0 0 0 1 52 ASGR Astra Graphia Tbk. 690 705 15 2.17 160 709,500 496,709,500 1 53 ASII Astra International Tbk. 5,225 5,400 175 3.35 9,320 31,304,300 166,881,005,000 1 54 ASJT Asuransi Jasa Tania Tbk. 125 118 -7 -5.60 16 23,700 2,808,500 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,180 1,185 5 0.42 24 21,600 25,608,000 1 56 ASPI Andalan Sakti Primaindo Tbk. 182 172 -10 -5.49 488 4,687,400 826,548,100 2 57 ASRI Alam Sutera Realty Tbk. 118 120 2 1.69 2,390 86,445,900 10,433,775,500 1 58 ASRM Asuransi Ramayana Tbk. 2,150 2,090 -60 -2.79 14 6,500 13,364,000 2 59 ASSA Adi Sarana Armada Tbk. 595 580 -15 -2.52 821 9,823,000 5,745,378,000 1 60 ATIC Anabatic Technologies Tbk. 645 605 -40 -6.20 1 100 60,500 1 61 AUTO Astra Otoparts Tbk. 885 885 0 0.00 275 1,170,000 1,030,310,500 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 0 0 0 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 1 10,000 500,000 2 64 BACA Bank Capital Indonesia Tbk. 400 400 0 0.00 20 50,100 20,040,000 2 65 BAJA Saranacentral Bajatama Tbk. 56 57 1 1.79 35 126,600 7,114,800 2 66 BALI Bali Towerindo Sentra Tbk. 880 855 -25 -2.84 1 100 85,500 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 2 200 10,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 8 34,000 1,700,000 2 69 BATA Sepatu Bata Tbk. 620 645 25 4.03 18 24,500 15,435,000 1 70 BAYU Bayu Buana Tbk 1,065 1,040 -25 -2.35 8 1,700 1,722,000 2 71 BBCA Bank Central Asia Tbk. 30,875 31,300 425 1.38 7,663 7,122,400 222,041,945,000 1 72 BBHI Bank Harda Internasional Tbk. 169 161 -8 -4.73 69 230,400 37,473,800 2 73 BBKP Bank Bukopin Tbk. 197 198 1 0.51 4,466 220,341,800 43,838,496,700 1 74 BBLD Buana Finance Tbk. 382 450 68 17.80 37 1,341,200 507,777,800 2 75 BBMD Bank Mestika Dharma Tbk. 1,400 1,400 0 0.00 1 100 140,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,780 5,125 345 7.22 33,708 181,198,500 909,662,586,500 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,190 3,350 160 5.02 46,559 459,419,200 1,518,827,655,000 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. 125 127 2 1.60 1,255 4,954,200 626,138,800 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,410 1,465 55 3.90 11,591 138,633,400 201,761,890,000 1 81 BBYB Bank Yudha Bhakti Tbk. 298 294 -4 -1.34 9 15,600 4,417,200 1 82 BCAP MNC Kapital Indonesia Tbk. 145 143 -2 -1.38 3,158 17,389,200 2,579,813,600 1 83 BCIC Bank JTrust Indonesia Tbk. 700 700 0 0.00 0 0 0 2 84 BCIP Bumi Citra Permai Tbk. 50 50 0 0.00 13 68,000 3,400,000 2 85 BDMN Bank Danamon Indonesia Tbk. 2,800 2,800 0 0.00 822 2,477,300 6,964,424,000 1 86 BEEF Estika Tata Tiara Tbk. 193 190 -3 -1.55 1,439 10,940,900 2,157,247,200 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 12 34,700 1,735,000 2 88 BELL Trisula Textile Industries Tbk. 156 158 2 1.28 517 9,130,700 1,437,937,700 2 89 BESS Batulicin Nusantara Maritim Tbk. 302 308 6 1.99 1,264 2,153,600 657,545,200 2 90 BEST Bekasi Fajar Industrial Estate Tbk. 124 122 -2 -1.61 1,810 47,304,200 5,854,818,300 1 91 BFIN BFI Finance Indonesia Tbk. 358 360 2 0.56 2,651 53,177,200 19,177,741,600 1 92 BGTG Bank Ganesha Tbk. 51 51 0 0.00 57 534,500 27,178,700 2 93 BHAT Bhakti Multi Artha Tbk. 446 446 0 0.00 2,312 140,129,300 62,188,042,200 2 94 BHIT MNC Investama Tbk. 50 50 0 0.00 185 2,660,600 133,030,000 1 95 BIKA Binakarya Jaya Abadi Tbk. 179 179 0 0.00 0 0 0 2 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 4 2,700 135,000 2 97 BINA Bank Ina Perdana Tbk. 840 840 0 0.00 14 155,100 130,814,000 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 8 3,600 180,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. 65 64 -1 -1.54 8 116,700 7,587,200 2 100 BIRD Blue Bird Tbk. 1,015 1,080 65 6.40 494 2,105,200 2,217,092,000 1 101 BISI BISI International Tbk. 910 905 -5 -0.55 172 570,200 515,642,000 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 930 960 30 3.23 3,555 31,931,500 30,351,272,500 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 555 570 15 2.70 4,351 43,431,600 24,557,000,000 1 104 BKDP Bukit Darmo Property Tbk 51 51 0 0.00 4 20,200 1,030,200 2 105 BKSL Sentul City Tbk. 50 50 0 0.00 42 1,500,800 75,040,000 1 106 BKSW Bank QNB Indonesia Tbk. 73 74 1 1.37 9 34,200 2,536,200 2 107 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 2 1,400 70,000 1 108 BLTZ Graha Layar Prima Tbk. 3,600 3,600 0 0.00 1 100 360,000 2 109 BLUE Berkah Prima Perkasa Tbk. 540 545 5 0.93 81 120,800 65,647,000 2 110 BMAS Bank Maspion Indonesia Tbk. 278 278 0 0.00 8 2,800 781,200 2 111 BMRI Bank Mandiri (Persero) Tbk. 5,975 6,150 175 2.93 10,591 46,455,200 285,665,085,000 1 112 BMSR Bintang Mitra Semestaraya Tbk 55 53 -2 -3.64 4 400 21,500 1 113 BMTR Global Mediacom Tbk. 212 264 52 24.53 8,872 287,557,800 73,070,990,200 1 114 BNBA Bank Bumi Arta Tbk. 310 314 4 1.29 35 167,200 52,374,800 1 115 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 4 3,800 190,000 2 116 BNGA Bank CIMB Niaga Tbk. 785 805 20 2.55 2,182 16,630,100 13,339,147,000 1 117 BNII Bank Maybank Indonesia Tbk. 204 210 6 2.94 2,825 38,054,700 8,238,478,200 1 118 BNLI Bank Permata Tbk. 1,235 1,220 -15 -1.21 538 21,388,400 26,267,723,000 1 119 BOGA Bintang Oto Global Tbk. 1,475 1,475 0 0.00 4,335 74,199,800 108,479,870,000 2 120 BOLA Bali Bintang Sejahtera Tbk. 167 163 -4 -2.40 15 19,300 3,177,700 2 121 BOLT Garuda Metalindo Tbk. 855 850 -5 -0.58 2 666,000 566,100,000 2 122 BOSS Borneo Olah Sarana Sukses Tbk. 77 78 1 1.30 62 447,700 34,535,100 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. 93 87 -6 -6.45 5 2,700 237,100 1 126 BRAM Indo Kordsa Tbk. 5,325 5,100 -225 -4.23 2 200 1,020,000 1 127 BRIS Bank BRIsyariah Tbk. 570 590 20 3.51 45,149 703,486,100 425,262,558,500 1 128 BRMS Bumi Resources Minerals Tbk. 50 50 0 0.00 17 3,198,000 159,900,000 2 129 BRNA Berlina Tbk. 930 970 40 4.30 1 100 97,000 2 130 BRPT Barito Pacific Tbk. 935 925 -10 -1.07 8,911 88,289,900 81,894,933,500 1 131 BSDE Bumi Serpong Damai Tbk. 705 715 10 1.42 2,865 47,225,200 33,587,291,000 1 132 BSIM Bank Sinarmas Tbk. 510 510 0 0.00 25 32,600 16,376,000 1 133 BSSR Baramulti Suksessarana Tbk. 1,300 1,300 0 0.00 18 7,200 9,258,000 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 0 0 0 2 136 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. 174 173 -1 -0.57 26 246,900 42,017,500 2 138 BTPN Bank BTPN Tbk. 2,250 2,340 90 4.00 196 367,800 838,969,000 1 139 BTPS Bank BTPN Syariah Tbk. 3,860 4,020 160 4.15 4,203 9,620,200 37,989,983,000 1 140 BUDI Budi Starch & Sweetener Tbk. 91 93 2 2.20 74 299,000 27,296,800 1 141 BUKK Bukaka Teknik Utama Tbk. 710 710 0 0.00 16 15,900 11,287,000 2 142 BULL Buana Lintas Lautan Tbk. 290 284 -6 -2.07 4,266 194,316,500 56,050,273,000 1 143 BUMI Bumi Resources Tbk. 50 50 0 0.00 112 7,888,300 394,415,000 2 144 BUVA Bukit Uluwatu Villa Tbk. 57 56 -1 -1.75 18 14,800 821,300 2 145 BVIC Bank Victoria International Tbk. 65 65 0 0.00 86 197,200 12,549,800 1 146 BWPT Eagle High Plantations Tbk. 114 112 -2 -1.75 2,556 75,879,400 8,468,280,300 1 147 BYAN Bayan Resources Tbk. 13,275 13,275 0 0.00 0 0 0 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. 208 206 -2 -0.96 190 769,200 158,046,200 1 150 CANI Capitol Nusantara Indonesia Tbk. 129 125 -4 -3.10 3 400 49,700 2 151 CARE Metro Healthcare Indonesia Tbk. 354 346 -8 -2.26 2,719 120,297,900 42,259,566,400 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 7 121,100 6,055,000 1 153 CASA Capital Financial Indonesia Tbk. 332 334 2 0.60 29 426,400 142,225,800 2 154 CASH Cashlez Worldwide Indonesia Tbk. 595 590 -5 -0.84 551 3,055,800 1,809,115,500 3 155 CASS Cardig Aero Services Tbk. 198 195 -3 -1.52 245 1,631,300 320,350,100 2 156 CBMF Cahaya Bintang Medan Tbk. 224 228 4 1.79 144 4,791,900 1,044,902,600 2 157 CCSI Communication Cable Systems Indonesia Tbk. 246 246 0 0.00 53 323,000 79,025,600 2 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,935 1,960 25 1.29 57 59,900 115,858,000 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. 150 143 -7 -4.67 482 17,968,800 2,592,160,200 2 160 CFIN Clipan Finance Indonesia Tbk. 186 187 1 0.54 280 973,500 181,941,700 1 161 CINT Chitose Internasional Tbk. 252 252 0 0.00 3 13,300 3,340,600 2 162 CITA Cita Mineral Investindo Tbk. 2,000 1,935 -65 -3.25 10 5,400 10,470,500 2 163 CITY Natura City Developments Tbk. 59 59 0 0.00 26 288,200 16,191,400 1 164 CKRA Cakra Mineral Tbk. 76 76 0 0.00 0 0 0 2 165 CLAY Citra Putra Realty Tbk. 1,985 1,985 0 0.00 6 1,700 3,374,500 2 166 CLEO Sariguna Primatirta Tbk. 525 520 -5 -0.95 840 7,017,200 3,681,588,500 1 167 CLPI Colorpak Indonesia Tbk. 705 720 15 2.13 107 460,900 327,817,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 970 960 -10 -1.03 126 292,200 282,089,000 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. 220 218 -2 -0.91 2 34,000 7,412,000 2 173 COCO Wahana Interfood Nusantara Tbk. 795 795 0 0.00 8 9,600 7,470,000 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,300 6,200 -100 -1.59 3,235 6,694,800 41,652,255,000 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 0 0 0 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 8 27,500 1,375,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 310 298 -12 -3.87 35 7,001,100 2,100,548,200 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 64 149,800 7,490,000 2 180 CSMI Cipta Selera Murni Tbk. 210 200 -10 -4.76 20 130,400 25,873,400 2 181 CSRA Cisadane Sawit Raya Tbk. 380 388 8 2.11 1,582 6,608,600 2,476,126,600 2 182 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 660 680 20 3.03 5,570 65,455,100 44,453,502,500 1 184 CTTH Citatah Tbk. 50 50 0 0.00 6 11,600 580,000 2 185 DADA Diamond Citra Propertindo Tbk. 81 81 0 0.00 1,597 47,095,100 3,847,397,600 2 186 DART Duta Anggada Realty Tbk. 234 250 16 6.84 5 11,000 2,669,600 1 187 DAYA Duta Intidaya Tbk. 570 570 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. 84 82 -2 -2.38 200 2,882,700 239,203,700 2 189 DEFI Danasupra Erapacific Tbk. 1,760 1,760 0 0.00 21 17,100 29,968,500 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 2 7,000 350,000 1 191 DFAM Dafam Property Indonesia Tbk. 330 328 -2 -0.61 9 6,200 2,042,600 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 1 1,000 50,000 1 193 DIGI Arkadia Digital Media Tbk. 1,960 1,960 0 0.00 0 0 0 2 194 DILD Intiland Development Tbk. 180 182 2 1.11 2,357 44,438,600 8,151,807,000 1 195 DIVA Distribusi Voucher Nusantara Tbk. 1,960 2,200 240 12.24 399 1,119,100 2,364,304,500 2 196 DKFT Central Omega Resources Tbk. 130 130 0 0.00 176 2,564,600 331,572,100 2 197 DLTA Delta Djakarta Tbk. 4,490 4,490 0 0.00 52 40,900 183,899,000 1 198 DMAS Puradelta Lestari Tbk. 228 234 6 2.63 2,732 61,348,700 14,172,446,400 1 199 DMMX Digital Mediatama Maxima Tbk. 234 230 -4 -1.71 704 7,057,400 1,622,568,600 2 200 DMND Diamond Food Indonesia Tbk. 940 950 10 1.06 41 28,100 26,563,000 1 201 DNAR Bank Oke Indonesia Tbk. 244 230 -14 -5.74 1 300 69,000 1 202 DNET Indoritel Makmur Internasional Tbk. 3,480 3,480 0 0.00 9 12,200 42,456,000 2 203 DOID Delta Dunia Makmur Tbk. 286 274 -12 -4.20 4,370 65,495,900 18,337,155,800 1 204 DPNS Duta Pertiwi Nusantara Tbk. 250 250 0 0.00 4 700 180,000 1 205 DPUM Dua Putra Utama Makmur Tbk. 63 59 -4 -6.35 18 59,100 3,502,900 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 63 66 3 4.76 52 178,300 11,513,400 1 207 DSNG Dharma Satya Nusantara Tbk. 434 420 -14 -3.23 386 3,742,100 1,576,577,200 1 208 DSSA Dian Swastatika Sentosa Tbk 20,500 20,400 -100 -0.49 1 100 2,040,000 1 209 DUCK Jaya Bersama Indo Tbk. 376 372 -4 -1.06 2,269 12,971,800 4,787,616,400 1 210 DUTI Duta Pertiwi Tbk 4,100 4,190 90 2.20 9 1,900 7,799,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,460 2,450 -10 -0.41 49 28,500 70,048,000 1 212 DWGL Dwi Guna Laksana Tbk. 252 236 -16 -6.35 13 5,900 1,396,200 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 8 222,100 11,105,000 1 214 EAST Eastparc Hotel Tbk. 52 53 1 1.92 38 192,000 10,086,400 2 215 ECII Electronic City Indonesia Tbk. 700 700 0 0.00 9 22,600 15,520,000 2 216 EKAD Ekadharma International Tbk. 1,230 1,230 0 0.00 330 325,100 399,846,500 1 217 ELSA Elnusa Tbk. 250 242 -8 -3.20 3,300 63,947,400 15,637,236,000 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 1 100 5,000 1 219 EMDE Megapolitan Developments Tbk. 202 202 0 0.00 0 0 0 2 220 EMTK Elang Mahkota Teknologi Tbk. 5,000 5,475 475 9.50 19 291,500 1,457,332,000 1 221 ENRG Energi Mega Persada Tbk. 50 50 0 0.00 86 3,841,200 193,790,000 2 222 ENVY Envy Technologies Indonesia Tbk. 99 95 -4 -4.04 4,187 269,864,800 25,449,932,600 2 223 EPAC Megalestari Epack Sentosaraya Tbk. 250 262 12 4.80 1,865 11,551,800 3,032,303,000 2 224 EPMT Enseval Putera Megatrading Tbk. 1,850 1,875 25 1.35 9 4,700 8,830,000 2 225 ERAA Erajaya Swasembada Tbk. 1,725 1,670 -55 -3.19 8,110 24,051,500 40,312,313,000 1 226 ERTX Eratex Djaja Tbk. 124 129 5 4.03 5 1,400 170,800 2 227 ESIP Sinergi Inti Plastindo Tbk. 218 222 4 1.83 1,271 8,032,900 1,783,592,200 2 228 ESSA Surya Esa Perkasa Tbk. 158 156 -2 -1.27 146 1,258,300 195,794,800 1 229 ESTA Esta Multi Usaha Tbk. 98 100 2 2.04 7 156,700 15,539,000 2 230 ESTI Ever Shine Tex Tbk. 50 50 0 0.00 12 37,100 1,855,000 1 231 ETWA Eterindo Wahanatama Tbk 70 73 3 4.29 10 2,300 166,900 1 232 EXCL XL Axiata Tbk. 2,410 2,430 20 0.83 3,424 9,634,000 23,401,543,000 1 233 FAST Fast Food Indonesia Tbk. 900 905 5 0.56 37 31,700 28,531,500 2 234 FASW Fajar Surya Wisesa Tbk. 7,000 6,950 -50 -0.71 4 1,500 10,410,000 1 235 FILM MD Pictures Tbk. 160 165 5 3.12 324 1,663,000 274,779,400 1 236 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 237 FIRE Alfa Energi Investama Tbk. 134 130 -4 -2.99 1,254 4,347,000 577,166,900 2 238 FISH FKS Multi Agro Tbk. 2,710 2,770 60 2.21 9 1,300 3,489,000 2 239 FITT Hotel Fitra International Tbk. 69 66 -3 -4.35 32 8,821,900 590,651,000 2 240 FMII Fortune Mate Indonesia Tbk 745 745 0 0.00 0 0 0 2 241 FOOD Sentra Food Indonesia Tbk. 140 131 -9 -6.43 41 234,100 30,667,100 2 242 FORU Fortune Indonesia Tbk 83 83 0 0.00 1 700 58,100 2 243 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 2 200 10,000 1 244 FPNI Lotte Chemical Titan Tbk. 91 96 5 5.49 1,095 11,122,000 1,074,967,100 2 245 FREN Smartfren Telecom Tbk. 130 128 -2 -1.54 7,795 218,484,900 28,294,378,900 1 246 FUJI Fuji Finance Indonesia Tbk. 107 106 -1 -0.93 9 25,400 2,632,300 2 247 GAMA Aksara Global Development Tbk. 50 50 0 0.00 1 100 5,000 1 248 GDST Gunawan Dianjaya Steel Tbk. 55 55 0 0.00 35 222,700 12,291,500 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 2 1,500 558,000 2 251 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 252 GGRM Gudang Garam Tbk. 51,025 51,000 -25 -0.05 2,906 984,900 50,092,847,500 1 253 GGRP Gunung Raja Paksi Tbk. 284 288 4 1.41 12 9,800 2,794,000 2 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,610 1,560 -50 -3.11 5 3,700 5,776,500 1 255 GIAA Garuda Indonesia (Persero) Tbk. 256 254 -2 -0.78 1,715 23,168,600 5,883,099,800 1 256 GJTL Gajah Tunggal Tbk. 555 550 -5 -0.90 479 1,915,300 1,049,126,000 1 257 GLOB Global Teleshop Tbk. 153 144 -9 -5.88 3 300 45,000 2 258 GLVA Galva Technologies Tbk. 314 320 6 1.91 28 85,600 26,836,800 2 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 82 82 0 0.00 187 2,729,700 220,772,500 1 260 GMTD Gowa Makassar Tourism Development Tbk. 17,975 17,975 0 0.00 0 0 0 2 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. 181 204 23 12.71 64 117,100 21,803,700 2 262 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 263 GOOD Garudafood Putra Putri Jaya Tbk. 1,310 1,300 -10 -0.76 128 342,200 445,216,500 1 264 GPRA Perdana Gapuraprima Tbk. 50 50 0 0.00 33 431,700 21,787,800 1 265 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 266 GSMF Equity Development Investment Tbk. 90 91 1 1.11 3 18,300 1,665,500 2 267 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 268 GWSA Greenwood Sejahtera Tbk. 102 100 -2 -1.96 3 9,400 940,000 1 269 GZCO Gozco Plantations Tbk. 50 50 0 0.00 0 0 0 1 270 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 0 0 0 2 271 HDFA Radana Bhaskara Finance Tbk. 150 150 0 0.00 0 0 0 1 272 HDIT Hensel Davest Indonesia Tbk. 510 505 -5 -0.98 3 300 162,500 1 273 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 274 HEAL Medikaloka Hermina Tbk. 3,170 3,150 -20 -0.63 90 158,500 499,454,000 1 275 HELI Jaya Trishindo Tbk. 204 195 -9 -4.41 4 600 116,300 2 276 HERO Hero Supermarket Tbk. 860 835 -25 -2.91 21 19,500 16,214,500 1 277 HEXA Hexindo Adiperkasa Tbk. 3,460 3,490 30 0.87 126 130,300 446,555,000 1 278 HITS Humpuss Intermoda Transportasi Tbk. 560 585 25 4.46 18 18,800 10,689,000 1 279 HKMU HK Metals Utama Tbk. 77 74 -3 -3.90 1,566 51,087,800 3,828,105,000 1 280 HMSP H.M. Sampoerna Tbk. 1,705 1,720 15 0.88 7,272 41,716,800 71,093,162,500 1 281 HOKI Buyung Poetra Sembada Tbk. 645 645 0 0.00 680 9,557,900 6,141,112,000 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 6 11,400 570,000 1 284 HRME Menteng Heritage Realty Tbk. 52 52 0 0.00 226 4,165,400 214,351,200 2 285 HRTA Hartadinata Abadi Tbk. 256 258 2 0.78 214 657,300 166,747,400 1 286 HRUM Harum Energy Tbk. 1,380 1,415 35 2.54 704 5,581,800 7,783,602,500 1 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 1 1,000 50,000 2 288 IBFN Intan Baruprana Finance Tbk. 270 300 30 11.11 4 11,100 3,325,400 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. 10,200 10,150 -50 -0.49 4,695 7,687,000 78,111,982,500 1 291 ICON Island Concepts Indonesia Tbk. 55 58 3 5.45 17 53,100 3,009,300 2 292 IDPR Indonesia Pondasi Raya Tbk. 182 180 -2 -1.10 47 132,400 22,706,700 1 293 IFII Indonesia Fibreboard Industry Tbk. 134 129 -5 -3.73 74 256,100 33,408,900 1 294 IFSH Ifishdeco Tbk. 380 420 40 10.53 12 3,700 1,540,000 2 295 IGAR Champion Pacific Indonesia Tbk. 316 324 8 2.53 81 375,100 120,902,400 1 296 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 297 IKAI Intikeramik Alamasri Industri Tbk. 50 50 0 0.00 1 300 15,000 1 298 IKAN Era Mandiri Cemerlang Tbk. 600 560 -40 -6.67 1,674 7,632,900 4,368,468,000 2 299 IKBI Sumi Indo Kabel Tbk. 236 236 0 0.00 27 23,600 5,426,600 2 300 IMAS Indomobil Sukses Internasional Tbk. 705 660 -45 -6.38 2,578 24,332,500 16,322,267,000 1 301 IMJS Indomobil Multi Jasa Tbk. 272 254 -18 -6.62 1,316 18,166,100 4,668,527,200 1 302 IMPC Impack Pratama Industri Tbk. 1,255 1,255 0 0.00 79 527,900 659,466,000 2 303 INAF Indofarma Tbk. 3,390 3,230 -160 -4.72 5,481 11,329,200 37,187,164,000 1 304 INAI Indal Aluminium Industry Tbk. 340 340 0 0.00 4 3,300 1,154,800 2 305 INCF Indo Komoditi Korpora Tbk. 50 50 0 0.00 0 0 0 2 306 INCI Intanwijaya Internasional Tbk 655 650 -5 -0.76 85 87,100 56,160,500 1 307 INCO Vale Indonesia Tbk. 3,620 3,540 -80 -2.21 3,460 14,306,000 50,673,763,000 1 308 INDF Indofood Sukses Makmur Tbk. 7,050 7,050 0 0.00 3,791 16,834,200 118,783,412,500 1 309 INDO Royalindo Investa Wijaya Tbk. 131 124 -7 -5.34 192 831,600 104,119,000 2 310 INDR Indo-Rama Synthetics Tbk. 2,270 2,270 0 0.00 18 161,500 363,535,000 1 311 INDS Indospring Tbk. 2,100 1,970 -130 -6.19 25 7,200 14,215,000 1 312 INDX Tanah Laut Tbk 56 55 -1 -1.79 1 100 5,500 2 313 INDY Indika Energy Tbk. 1,085 1,035 -50 -4.61 3,820 21,323,600 22,199,341,500 1 314 INKP Indah Kiat Pulp & Paper Tbk. 9,350 9,475 125 1.34 5,687 11,797,600 112,102,812,500 1 315 INOV Inocycle Technology Group Tbk. 228 222 -6 -2.63 23 33,000 7,417,200 2 316 INPC Bank Artha Graha Internasional Tbk. 51 51 0 0.00 4 400 20,300 1 317 INPP Indonesian Paradise Property Tbk. 695 695 0 0.00 1 500 347,500 2 318 INPS Indah Prakasa Sentosa Tbk. 1,560 1,700 140 8.97 41 14,700 24,284,000 2 319 INRU Toba Pulp Lestari Tbk. 750 750 0 0.00 0 0 0 2 320 INTA Intraco Penta Tbk. 272 280 8 2.94 3 7,000 1,960,000 2 321 INTD Inter Delta Tbk 140 135 -5 -3.57 30 43,700 6,291,700 2 322 INTP Indocement Tunggal Prakarsa Tbk. 11,800 11,825 25 0.21 2,576 3,636,500 43,002,992,500 1 323 IPCC Indonesia Kendaraan Terminal Tbk. 420 422 2 0.48 1,098 8,060,200 3,406,341,600 2 324 IPCM Jasa Armada Indonesia Tbk. 220 222 2 0.91 80 565,700 125,724,000 2 325 IPOL Indopoly Swakarsa Industry Tbk. 81 84 3 3.70 49 134,900 10,852,600 1 326 IPTV MNC Vision Networks Tbk. 310 328 18 5.81 8,005 107,302,800 35,580,478,200 1 327 IRRA Itama Ranoraya Tbk. 580 590 10 1.72 992 7,794,300 4,541,688,000 2 328 ISAT Indosat Tbk. 2,410 2,390 -20 -0.83 1,336 2,976,300 7,107,731,000 1 329 ISSP Steel Pipe Industry of Indonesia Tbk. 126 126 0 0.00 141 1,542,700 193,296,400 1 330 ITIC Indonesian Tobacco Tbk. 795 875 80 10.06 2,295 4,664,800 3,990,247,000 2 331 ITMA Sumber Energi Andalan Tbk. 410 410 0 0.00 0 0 0 2 332 ITMG Indo Tambangraya Megah Tbk. 8,375 8,125 -250 -2.99 4,098 6,189,000 50,363,175,000 1 333 JAST Jasnita Telekomindo Tbk. 69 68 -1 -1.45 366 3,550,700 242,817,700 2 334 JAWA Jaya Agra Wattie Tbk. 53 55 2 3.77 33 112,200 5,968,300 1 335 JAYA Armada Berjaya Trans Tbk. 76 74 -2 -2.63 184 1,297,700 96,468,500 2 336 JECC Jembo Cable Company Tbk. 6,350 5,950 -400 -6.30 3 300 1,785,000 2 337 JGLE Graha Andrasentra Propertindo Tbk. 50 50 0 0.00 0 0 0 2 338 JIHD Jakarta International Hotels & Development Tbk. 480 480 0 0.00 0 0 0 2 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 338 -2 -0.59 20 436,500 146,085,600 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. 194 204 10 5.15 11 3,200 612,400 2 342 JPFA Japfa Comfeed Indonesia Tbk. 1,105 1,100 -5 -0.45 3,579 27,636,000 30,460,592,500 1 343 JRPT Jaya Real Property Tbk. 422 424 2 0.47 203 1,712,600 724,174,000 1 344 JSKY Sky Energy Indonesia Tbk. 79 80 1 1.27 2,455 32,582,200 2,682,496,400 1 345 JSMR Jasa Marga (Persero) Tbk. 4,050 4,120 70 1.73 2,556 5,327,000 21,901,255,000 1 346 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 0 0.00 1 4,100 4,079,500 2 347 JTPE Jasuindo Tiga Perkasa Tbk. 770 790 20 2.60 56 2,707,700 2,104,578,500 2 348 KAEF Kimia Farma Tbk. 3,350 3,230 -120 -3.58 13,791 38,048,600 123,423,214,000 1 349 KARW ICTSI Jasa Prima Tbk. 50 50 0 0.00 0 0 0 2 350 KAYU Darmi Bersaudara Tbk. 51 50 -1 -1.96 35 508,300 25,421,900 2 351 KBAG Karya Bersama Anugerah Tbk. 262 244 -18 -6.87 86 625,000 154,277,800 2 352 KBLI KMI Wire & Cable Tbk. 378 368 -10 -2.65 425 4,245,300 1,559,411,000 1 353 KBLM Kabelindo Murni Tbk. 212 202 -10 -4.72 73 293,100 59,820,800 2 354 KBLV First Media Tbk. 292 296 4 1.37 3 300 86,400 2 355 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 356 KDSI Kedawung Setia Industrial Tbk. 720 725 5 0.69 9 1,282,400 935,970,000 2 357 KEEN Kencana Energi Lestari Tbk. 320 314 -6 -1.88 250 3,421,300 1,076,468,600 1 358 KEJU Mulia Boga Raya Tbk. 1,040 1,070 30 2.88 46 131,600 140,766,000 2 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 0 0 0 2 360 KICI Kedaung Indah Can Tbk 226 226 0 0.00 0 0 0 1 361 KIJA Kawasan Industri Jababeka Tbk. 144 142 -2 -1.39 100 1,859,400 265,526,000 1 362 KINO Kino Indonesia Tbk. 3,270 3,270 0 0.00 247 475,700 1,530,966,000 1 363 KIOS Kioson Komersial Indonesia Tbk. 165 160 -5 -3.03 3 1,200 190,000 2 364 KJEN Krida Jaringan Nusantara Tbk. 1,280 1,240 -40 -3.12 1 100 124,000 2 365 KKGI Resource Alam Indonesia Tbk. 210 208 -2 -0.95 20 678,000 141,024,000 1 366 KLBF Kalbe Farma Tbk. 1,600 1,615 15 0.94 5,337 46,451,800 74,845,328,500 1 367 KMTR Kirana Megatara Tbk. 320 324 4 1.25 39 111,500 34,799,000 2 368 KOBX Kobexindo Tractors Tbk. 91 90 -1 -1.10 18 30,800 2,776,800 1 369 KOIN Kokoh Inti Arebama Tbk 110 103 -7 -6.36 4 1,200 124,300 2 370 KONI Perdana Bangun Pusaka Tbk 525 525 0 0.00 0 0 0 2 371 KOPI Mitra Energi Persada Tbk. 505 484 -21 -4.16 2 300 145,200 2 372 KOTA DMS Propertindo Tbk. 640 645 5 0.78 455 10,922,600 7,006,523,000 1 373 KPAL Steadfast Marine Tbk. 59 57 -2 -3.39 81 374,900 21,577,500 1 374 KPAS Cottonindo Ariesta Tbk. 51 51 0 0.00 47 309,300 15,520,100 2 375 KPIG MNC Land Tbk. 109 109 0 0.00 21,513 49,726,100 5,664,532,600 2 376 KRAH Grand Kartech Tbk. 488 505 17 3.48 1 100 50,500 2 377 KRAS Krakatau Steel (Persero) Tbk. 374 372 -2 -0.53 3,177 40,166,500 15,032,786,400 1 378 KREN Kresna Graha Investama Tbk. 97 93 -4 -4.12 1,199 16,264,600 1,503,991,200 1 379 LAND Trimitra Propertindo Tbk. 206 212 6 2.91 29 156,400 32,428,800 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 0 0 0 2 383 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 2 1,400 70,000 1 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,250 5,250 0 0.00 0 0 0 1 385 LINK Link Net Tbk. 1,945 1,935 -10 -0.51 952 1,050,600 2,035,867,500 1 386 LION Lion Metal Works Tbk. 272 280 8 2.94 20 10,600 2,950,400 1 387 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 4 56,600 2,830,000 2 388 LMPI Langgeng Makmur Industri Tbk. 81 79 -2 -2.47 9 70,400 5,351,200 2 389 LMSH Lionmesh Prima Tbk. 246 246 0 0.00 0 0 0 2 390 LPCK Lippo Cikarang Tbk 795 790 -5 -0.63 317 933,100 736,969,000 1 391 LPGI Lippo General Insurance Tbk. 3,900 3,900 0 0.00 148 143,100 559,773,000 1 392 LPIN Multi Prima Sejahtera Tbk 230 218 -12 -5.22 11 34,800 7,718,800 2 393 LPKR Lippo Karawaci Tbk. 139 140 1 0.72 539 7,393,800 1,038,727,900 1 394 LPLI Star Pacific Tbk 76 76 0 0.00 0 0 0 2 395 LPPF Matahari Department Store Tbk. 1,260 1,260 0 0.00 3,259 24,568,500 30,966,596,500 1 396 LPPS Lippo Securities Tbk. 73 74 1 1.37 15 31,500 2,360,900 2 397 LRNA Eka Sari Lorena Transport Tbk. 178 166 -12 -6.74 27 406,300 69,066,800 2 398 LSIP PP London Sumatra Indonesia Tbk. 1,005 990 -15 -1.49 2,387 18,642,300 18,466,988,000 1 399 LTLS Lautan Luas Tbk. 442 436 -6 -1.36 13 2,900 1,266,200 1 400 LUCK Sentral Mitra Informatika Tbk. 196 204 8 4.08 3,688 25,551,700 5,429,856,900 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. 635 615 -20 -3.15 2,062 13,545,600 8,432,557,500 1 404 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 3 1,800 90,000 1 405 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 406 MAPA Map Aktif Adiperkasa Tbk. 2,120 2,190 70 3.30 515 2,406,000 5,194,519,000 2 407 MAPB MAP Boga Adiperkasa Tbk. 1,230 1,340 110 8.94 10 5,100 6,713,000 2 408 MAPI Mitra Adiperkasa Tbk. 695 695 0 0.00 1,268 7,729,000 5,348,830,000 1 409 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 14 379,900 18,995,000 2 410 MARK Mark Dynamics Indonesia Tbk. 910 885 -25 -2.75 1,205 6,773,900 5,962,164,500 1 411 MASA Multistrada Arah Sarana Tbk. 565 565 0 0.00 2 500 282,500 1 412 MAYA Bank Mayapada Internasional Tbk. 6,500 6,500 0 0.00 0 0 0 1 413 MBAP Mitrabara Adiperdana Tbk. 1,865 1,820 -45 -2.41 132 236,800 433,221,500 2 414 MBSS Mitrabahtera Segara Sejati Tbk. 420 416 -4 -0.95 190 1,385,600 575,839,200 1 415 MBTO Martina Berto Tbk. 70 68 -2 -2.86 3 2,000 137,800 1 416 MCAS M Cash Integrasi Tbk. 2,300 2,200 -100 -4.35 320 822,300 1,835,763,000 2 417 MCOR Bank China Construction Bank Indonesia Tbk. 128 129 1 0.78 646 13,045,900 1,707,041,400 1 418 MDIA Intermedia Capital Tbk. 50 50 0 0.00 5 500 25,000 1 419 MDKA Merdeka Copper Gold Tbk. 1,915 1,810 -105 -5.48 25,443 267,636,700 482,071,341,000 2 420 MDKI Emdeki Utama Tbk. 154 155 1 0.65 8 7,800 1,208,800 2 421 MDLN Modernland Realty Tbk. 59 55 -4 -6.78 868 42,696,700 2,405,696,000 1 422 MDRN Modern Internasional Tbk. 50 50 0 0.00 1 700 35,000 1 423 MEDC Medco Energi Internasional Tbk. 565 540 -25 -4.42 11,254 220,635,400 121,070,364,000 1 424 MEGA Bank Mega Tbk. 7,100 7,050 -50 -0.70 4 400 2,820,000 1 425 MERK Merck Tbk. 3,410 3,380 -30 -0.88 90 47,700 161,547,000 2 426 META Nusantara Infrastructure Tbk. 113 111 -2 -1.77 14 37,800 4,229,400 1 427 MFIN Mandala Multifinance Tbk. 960 950 -10 -1.04 17 8,700 8,280,000 2 428 MFMI Multifiling Mitra Indonesia Tbk. 515 520 5 0.97 7 1,400 728,500 2 429 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 430 MGRO Mahkota Group Tbk. 830 835 5 0.60 439 4,299,700 3,585,328,000 1 431 MICE Multi Indocitra Tbk. 300 298 -2 -0.67 28 89,800 26,071,800 2 432 MIDI Midi Utama Indonesia Tbk. 1,315 1,315 0 0.00 0 0 0 2 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,320 2,300 -20 -0.86 1,419 19,132,900 44,115,459,000 1 434 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 1 400 20,000 2 435 MIRA Mitra International Resources Tbk. 50 50 0 0.00 0 0 0 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 10,100 505,000 2 438 MKPI Metropolitan Kentjana Tbk. 14,375 14,375 0 0.00 1 100 1,437,500 2 439 MLBI Multi Bintang Indonesia Tbk. 9,700 9,650 -50 -0.52 37 15,700 151,975,000 1 440 MLIA Mulia Industrindo Tbk 515 515 0 0.00 199 4,974,200 2,559,973,000 2 441 MLPL Multipolar Tbk. 50 50 0 0.00 93 5,004,000 250,215,800 1 442 MLPT Multipolar Technology Tbk. 580 580 0 0.00 99 128,500 74,388,500 1 443 MMLP Mega Manunggal Property Tbk. 188 188 0 0.00 107 8,262,800 1,548,543,600 2 444 MNCN Media Nusantara Citra Tbk. 880 955 75 8.52 30,846 444,704,700 416,634,261,000 1 445 MOLI Madusari Murni Indah Tbk. 900 900 0 0.00 7 19,200 17,124,500 2 446 MPMX Mitra Pinasthika Mustika Tbk. 486 480 -6 -1.23 328 1,064,700 512,569,800 1 447 MPOW Megapower Makmur Tbk. 55 57 2 3.64 77 356,000 20,251,800 2 448 MPPA Matahari Putra Prima Tbk. 111 111 0 0.00 67 603,400 67,031,200 1 449 MPRO Maha Properti Indonesia Tbk. 940 940 0 0.00 0 0 0 2 450 MRAT Mustika Ratu Tbk. 139 134 -5 -3.60 65 190,000 25,244,300 1 451 MREI Maskapai Reasuransi Indonesia Tbk. 4,500 5,200 700 15.56 9 671,600 3,491,582,500 2 452 MSIN MNC Studios International Tbk. 302 316 14 4.64 12,758 35,253,000 11,330,780,200 2 453 MSKY MNC Sky Vision Tbk. 1,100 1,025 -75 -6.82 7,838 7,102,200 8,242,482,500 1 454 MTDL Metrodata Electronics Tbk. 1,615 1,565 -50 -3.10 770 2,680,000 4,296,210,500 1 455 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 0 0 0 2 456 MTLA Metropolitan Land Tbk. 390 390 0 0.00 6 3,600 1,404,000 1 457 MTPS Meta Epsi Tbk. 195 182 -13 -6.67 38 74,800 13,633,600 2 458 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 459 MTSM Metro Realty Tbk. 200 200 0 0.00 0 0 0 2 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 51 51 0 0.00 10 14,500 739,500 2 461 MYOH Samindo Resources Tbk. 1,125 1,125 0 0.00 18 219,000 242,767,500 1 462 MYOR Mayora Indah Tbk. 2,250 2,250 0 0.00 1,021 4,408,600 9,888,484,000 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 1 100 5,400 1 466 NASA Ayana Land International Tbk. 104 104 0 0.00 0 0 0 2 467 NATO Nusantara Properti Internasional Tbk. 290 290 0 0.00 305 1,289,400 360,661,600 2 468 NELY Pelayaran Nelly Dwi Putri Tbk. 131 130 -1 -0.76 8 5,600 745,800 2 469 NFCX NFC Indonesia Tbk. 1,900 1,900 0 0.00 9 21,500 40,855,500 2 470 NICK Charnic Capital Tbk. 336 336 0 0.00 0 0 0 2 471 NIKL Pelat Timah Nusantara Tbk. 885 865 -20 -2.26 939 3,613,300 3,142,028,000 1 472 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 473 NIRO City Retail Developments Tbk. 135 137 2 1.48 2 300 40,600 2 474 NISP Bank OCBC NISP Tbk. 715 710 -5 -0.70 48 305,000 216,837,000 1 475 NOBU Bank Nationalnobu Tbk. 770 720 -50 -6.49 13 9,800 7,148,500 1 476 NRCA Nusa Raya Cipta Tbk. 316 316 0 0.00 63 249,200 78,159,000 1 477 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 1 30,000 1,500,000 2 478 NZIA Nusantara Almazia Tbk. 170 170 0 0.00 12 9,100 1,636,100 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. 77 77 0 0.00 21 132,300 10,197,000 2 482 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 483 OPMS Optima Prima Metal Sinergi Tbk. 138 138 0 0.00 1,007 9,503,900 1,349,252,500 2 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 2 1,600 80,000 1 485 PALM Provident Agro Tbk. 280 306 26 9.29 116 311,500 95,399,400 2 486 PAMG Bima Sakti Pertiwi Tbk. 79 74 -5 -6.33 5,173 61,762,000 4,600,260,300 1 487 PANI Pratama Abadi Nusa Industri Tbk. 60 63 3 5.00 73 196,700 12,079,500 2 488 PANR Panorama Sentrawisata Tbk. 84 82 -2 -2.38 145 1,057,500 87,034,200 1 489 PANS Panin Sekuritas Tbk. 805 805 0 0.00 139 253,800 205,682,500 1 490 PBID Panca Budi Idaman Tbk. 885 870 -15 -1.69 231 1,122,700 976,940,500 1 491 PBRX Pan Brothers Tbk. 244 250 6 2.46 29 51,600 12,815,800 1 492 PBSA Paramita Bangun Sarana Tbk. 750 750 0 0.00 0 0 0 1 493 PCAR Prima Cakrawala Abadi Tbk. 368 378 10 2.72 7 102,300 35,967,400 2 494 PDES Destinasi Tirta Nusantara Tbk 450 450 0 0.00 1 100 45,000 2 495 PEGE Panca Global Kapital Tbk. 150 142 -8 -5.33 127 494,500 73,955,700 2 496 PEHA Phapros Tbk. 1,905 1,805 -100 -5.25 910 1,525,100 2,828,019,000 1 497 PGAS Perusahaan Gas Negara Tbk. 1,210 1,220 10 0.83 7,158 124,317,100 151,784,584,000 1 498 PGJO Tourindo Guide Indonesia Tbk. 51 51 0 0.00 10 16,900 858,300 3 499 PGLI Pembangunan Graha Lestari Indah Tbk. 204 190 -14 -6.86 7 2,900 554,400 2 500 PGUN Pradiksi Gunatama Tbk. 358 338 -20 -5.59 77 253,600 86,122,800 1 501 PICO Pelangi Indah Canindo Tbk 174 173 -1 -0.57 71 184,000 32,037,100 2 502 PJAA Pembangunan Jaya Ancol Tbk. 520 530 10 1.92 22 20,600 10,863,500 1 503 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 3 1,300 65,000 2 504 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 505 PLIN Plaza Indonesia Realty Tbk. 2,450 2,450 0 0.00 0 0 0 1 506 PMJS Putra Mandiri Jembar Tbk. 128 128 0 0.00 11 26,500 3,361,000 2 507 PNBN Bank Pan Indonesia Tbk 785 815 30 3.82 864 10,762,100 8,655,290,000 1 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 232 777,800 38,890,000 1 509 PNIN Paninvest Tbk. 720 720 0 0.00 115 3,985,300 2,869,194,000 1 510 PNLF Panin Financial Tbk. 182 185 3 1.65 1,590 45,600,000 8,396,285,600 1 511 PNSE Pudjiadi & Sons Tbk. 900 900 0 0.00 0 0 0 2 512 POLA Pool Advista Finance Tbk. 51 52 1 1.96 36 28,000 1,449,700 2 513 POLI Pollux Investasi Internasional Tbk. 1,080 1,210 130 12.04 86 245,900 273,219,500 2 514 POLL Pollux Properti Indonesia Tbk. 3,950 3,780 -170 -4.30 84 12,300 47,305,000 1 515 POLU Golden Flower Tbk. 975 910 -65 -6.67 5 900 825,000 2 516 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 2 2,400 120,000 2 517 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 518 PORT Nusantara Pelabuhan Handal Tbk. 452 452 0 0.00 0 0 0 2 519 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 6 56,000 2,800,000 2 520 POWR Cikarang Listrindo Tbk. 640 630 -10 -1.56 959 9,491,600 6,030,481,000 2 521 PPGL Prima Globalindo Logistik Tbk. 192 193 1 0.52 1,404 15,650,700 3,040,068,600 3 522 PPRE PP Presisi Tbk. 179 179 0 0.00 1,753 10,014,300 1,783,063,400 1 523 PPRO PP Properti Tbk. 50 50 0 0.00 155 6,791,900 339,595,000 1 524 PRAS Prima Alloy Steel Universal Tbk. 122 138 16 13.11 28 151,100 20,425,800 1 525 PRDA Prodia Widyahusada Tbk. 3,010 3,000 -10 -0.33 113 87,500 267,183,000 1 526 PRIM Royal Prima Tbk. 258 258 0 0.00 23 10,100 2,797,400 2 527 PSAB J Resources Asia Pasifik Tbk. 262 258 -4 -1.53 8,772 109,504,800 27,511,186,800 2 528 PSDN Prasidha Aneka Niaga Tbk 113 111 -2 -1.77 7 1,800 192,600 2 529 PSGO Palma Serasih Tbk. 112 113 1 0.89 23 47,600 5,558,300 2 530 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 0 0 0 2 531 PSSI Pelita Samudera Shipping Tbk. 165 165 0 0.00 91 1,911,200 306,244,100 1 532 PTBA Bukit Asam Tbk. 2,100 2,060 -40 -1.90 6,559 36,475,500 75,102,492,000 1 533 PTIS Indo Straits Tbk. 164 164 0 0.00 0 0 0 1 534 PTPP PP (Persero) Tbk. 985 1,010 25 2.54 8,961 105,243,700 105,381,424,000 1 535 PTPW Pratama Widya Tbk. 1,710 1,625 -85 -4.97 1,080 4,711,400 7,793,185,000 2 536 PTRO Petrosea Tbk. 1,945 1,930 -15 -0.77 250 682,900 1,320,951,000 1 537 PTSN Sat Nusapersada Tbk 238 228 -10 -4.20 706 6,499,700 1,492,611,800 1 538 PTSP Pioneerindo Gourmet International Tbk. 5,275 5,275 0 0.00 0 0 0 2 539 PUDP Pudjiadi Prestige Tbk. 220 220 0 0.00 1 100 22,000 1 540 PURA Putra Rajawali Kencana Tbk. 129 129 0 0.00 18,169 51,131,100 6,562,952,600 2 541 PURE Trinitan Metals and Minerals Tbk. 117 113 -4 -3.42 199 2,408,000 277,607,700 1 542 PWON Pakuwon Jati Tbk. 394 406 12 3.05 12,224 234,599,200 94,134,724,200 1 543 PYFA Pyridam Farma Tbk 1,005 960 -45 -4.48 1,312 3,248,300 3,134,285,000 2 544 PZZA Sarimelati Kencana Tbk. 620 620 0 0.00 387 1,252,800 776,036,000 1 545 RAJA Rukun Raharja Tbk. 116 115 -1 -0.86 897 14,228,200 1,647,976,100 1 546 RALS Ramayana Lestari Sentosa Tbk. 625 625 0 0.00 1,603 36,410,800 22,815,195,500 1 547 RANC Supra Boga Lestari Tbk. 432 430 -2 -0.46 442 2,789,000 1,204,801,200 1 548 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 1 100 5,000 1 549 RDTX Roda Vivatex Tbk 5,750 5,700 -50 -0.87 2 200 1,130,000 1 550 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 13 254,200 12,710,000 2 551 RELI Reliance Sekuritas Indonesia Tbk. 340 340 0 0.00 0 0 0 1 552 RICY Ricky Putra Globalindo Tbk 88 84 -4 -4.55 13 7,500 645,100 1 553 RIGS Rig Tenders Indonesia Tbk. 214 228 14 6.54 19 19,100 4,319,200 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 96 393,000 164,816,200 2 556 RMBA Bentoel Internasional Investama Tbk. 264 246 -18 -6.82 6 21,300 5,245,000 1 557 RODA Pikko Land Development Tbk. 50 50 0 0.00 1 19,800 990,000 2 558 RONY Aesler Grup Internasional Tbk. 103 96 -7 -6.80 71 214,000 20,606,800 2 559 ROTI Nippon Indosari Corpindo Tbk. 1,220 1,225 5 0.41 108 263,700 322,199,000 1 560 RUIS Radiant Utama Interinsco Tbk. 196 224 28 14.29 202 2,567,500 540,469,700 2 561 SAFE Steady Safe Tbk 195 194 -1 -0.51 41 297,500 57,578,000 2 562 SAME Sarana Meditama Metropolitan Tbk. 76 76 0 0.00 231 3,732,700 288,506,900 2 563 SAMF Saraswanti Anugerah Makmur Tbk. 356 356 0 0.00 17 16,100 5,751,600 1 564 SAPX Satria Antaran Prima Tbk. 2,220 2,210 -10 -0.45 6 16,000 35,360,000 2 565 SATU Kota Satu Properti Tbk. 50 50 0 0.00 0 0 0 2 566 SBAT Sejahtera Bintang Abadi Textile Tbk. 197 189 -8 -4.06 5,210 10,850,600 2,134,613,700 2 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,850 9,850 0 0.00 0 0 0 1 568 SCMA Surya Citra Media Tbk. 1,215 1,260 45 3.70 5,000 49,206,300 61,640,760,500 1 569 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 570 SDMU Sidomulyo Selaras Tbk. 50 50 0 0.00 0 0 0 2 571 SDPC Millennium Pharmacon International Tbk. 123 122 -1 -0.81 30 78,500 9,483,500 1 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 740 740 0 0.00 1 1,100 814,000 1 573 SFAN Surya Fajar Capital Tbk. 960 965 5 0.52 21 43,100 40,269,000 2 574 SGER Sumber Global Energy Tbk. 195 262 67 34.36 408 8,002,000 2,095,498,000 2 575 SGRO Sampoerna Agro Tbk. 1,700 1,735 35 2.06 53 150,400 259,228,000 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. 580 580 0 0.00 75 238,800 138,421,000 2 578 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,380 1,370 -10 -0.72 3,222 11,475,700 15,529,947,000 1 579 SILO Siloam International Hospitals Tbk. 4,660 4,650 -10 -0.21 172 190,100 883,433,000 1 580 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 581 SIMP Salim Ivomas Pratama Tbk. 320 316 -4 -1.25 739 5,268,600 1,663,969,200 1 582 SINI Singaraja Putra Tbk. 486 474 -12 -2.47 7 800 379,900 2 583 SIPD Sierad Produce Tbk. 1,150 1,150 0 0.00 35 535,100 635,364,500 2 584 SKBM Sekar Bumi Tbk. 328 308 -20 -6.10 10 4,300 1,361,200 2 585 SKLT Sekar Laut Tbk. 1,610 1,610 0 0.00 0 0 0 2 586 SKRN Superkrane Mitra Utama Tbk. 690 720 30 4.35 143 14,157,600 9,967,655,500 2 587 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 588 SLIS Gaya Abadi Sempurna Tbk. 5,150 5,175 25 0.49 60 291,700 1,502,987,500 2 589 SMAR Smart Tbk. 3,300 3,240 -60 -1.82 8 1,100 3,587,000 2 590 SMBR Semen Baturaja (Persero) Tbk. 520 515 -5 -0.96 1,607 11,864,400 6,130,504,500 1 591 SMCB Solusi Bangun Indonesia Tbk. 1,055 1,030 -25 -2.37 38 103,100 106,116,000 1 592 SMDM Suryamas Dutamakmur Tbk. 96 97 1 1.04 2 1,000 97,500 2 593 SMDR Samudera Indonesia Tbk. 246 246 0 0.00 182 554,300 135,250,000 1 594 SMGR Semen Indonesia (Persero) Tbk. 9,600 9,850 250 2.60 4,548 12,787,900 124,725,685,000 1 595 SMKL Satyamitra Kemas Lestari Tbk. 178 178 0 0.00 4 50,600 9,011,500 1 596 SMMA Sinarmas Multiartha Tbk. 17,200 17,000 -200 -1.16 2 200 3,400,000 1 597 SMMT Golden Eagle Energy Tbk. 87 87 0 0.00 66 245,400 21,712,400 2 598 SMRA Summarecon Agung Tbk. 570 570 0 0.00 7,033 149,410,400 86,240,199,500 1 599 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 600 SMSM Selamat Sempurna Tbk. 1,330 1,320 -10 -0.75 1,306 2,778,200 3,673,139,500 1 601 SOCI Soechi Lines Tbk. 130 127 -3 -2.31 711 11,133,400 1,404,665,000 1 602 SOFA Boston Furniture Industries Tbk. 75 74 -1 -1.33 64 236,200 17,397,200 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. 440 420 -20 -4.55 322 458,500 192,299,000 2 605 SOTS Satria Mega Kencana Tbk. 248 232 -16 -6.45 3 600 142,800 2 606 SPMA Suparma Tbk. 256 258 2 0.78 7 7,600 1,956,800 1 607 SPTO Surya Pertiwi Tbk. 438 440 2 0.46 57 133,500 58,724,400 2 608 SQMI Wilton Makmur Indonesia Tbk. 186 186 0 0.00 663 9,652,800 1,772,030,200 2 609 SRAJ Sejahteraraya Anugrahjaya Tbk. 131 135 4 3.05 9 5,600 761,500 1 610 SRIL Sri Rejeki Isman Tbk. 193 195 2 1.04 1,437 24,478,300 4,757,161,100 1 611 SRSN Indo Acidatama Tbk 56 56 0 0.00 290 7,901,600 443,316,000 1 612 SRTG Saratoga Investama Sedaya Tbk. 2,890 2,840 -50 -1.73 42 91,400 262,698,000 2 613 SSIA Surya Semesta Internusa Tbk. 358 348 -10 -2.79 1,271 28,333,200 10,026,889,200 1 614 SSMS Sawit Sumbermas Sarana Tbk. 825 835 10 1.21 49 197,700 163,294,500 1 615 SSTM Sunson Textile Manufacture Tbk 595 555 -40 -6.72 2 400 222,500 2 616 STAR Buana Artha Anugerah Tbk. 141 140 -1 -0.71 1 100 14,000 1 617 STTP Siantar Top Tbk. 7,425 7,350 -75 -1.01 6 1,100 7,767,500 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 3 100,100 5,005,000 1 620 SUPR Solusi Tunas Pratama Tbk. 4,200 4,200 0 0.00 0 0 0 2 621 SURE Super Energy Tbk. 2,900 2,900 0 0.00 0 0 0 2 622 SWAT Sriwahana Adityakarta Tbk. 91 86 -5 -5.49 731 7,635,800 682,469,600 2 623 TALF Tunas Alfin Tbk. 230 230 0 0.00 0 0 0 2 624 TAMA Lancartama Sejati Tbk. 172 172 0 0.00 1 100 17,200 2 625 TAMU Pelayaran Tamarin Samudra Tbk. 54 55 1 1.85 113 1,644,400 89,519,000 2 626 TARA Sitara Propertindo Tbk. 50 50 0 0.00 10 72,700 3,635,000 1 627 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 0 0 0 1 628 TBIG Tower Bersama Infrastructure Tbk. 1,330 1,290 -40 -3.01 2,757 38,291,500 50,006,857,500 1 629 TBLA Tunas Baru Lampung Tbk. 830 820 -10 -1.20 854 4,582,200 3,768,288,500 1 630 TBMS Tembaga Mulia Semanan Tbk. 690 660 -30 -4.35 26 19,000 12,869,000 2 631 TCID Mandom Indonesia Tbk. 6,900 6,950 50 0.72 5 1,400 9,675,000 1 632 TCPI Transcoal Pacific Tbk. 4,210 4,180 -30 -0.71 5,233 10,195,900 42,984,432,000 2 633 TDPM Tridomain Performance Materials Tbk. 93 94 1 1.08 222 3,878,400 364,432,200 1 634 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 0 0 0 2 635 TECH Indosterling Technomedia Tbk. 122 119 -3 -2.46 116 815,700 97,734,600 2 636 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 637 TFAS Telefast Indonesia Tbk. 162 160 -2 -1.23 11 106,600 16,980,700 2 638 TFCO Tifico Fiber Indonesia Tbk. 282 282 0 0.00 1 100 28,200 2 639 TGKA Tigaraksa Satria Tbk. 7,500 7,500 0 0.00 0 0 0 2 640 TGRA Terregra Asia Energy Tbk. 67 66 -1 -1.49 109 952,100 63,649,600 1 641 TIFA Tifa Finance Tbk. 396 400 4 1.01 13 33,100 13,240,200 2 642 TINS Timah Tbk. 780 760 -20 -2.56 2,247 19,503,600 14,820,390,500 1 643 TIRA Tira Austenite Tbk 278 276 -2 -0.72 2 8,100 2,219,600 2 644 TIRT Tirta Mahakam Resources Tbk 52 52 0 0.00 2 5,200 260,400 1 645 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,050 6,950 -100 -1.42 8,191 18,507,300 130,002,567,500 1 646 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,930 2,950 20 0.68 18,090 110,934,800 327,065,869,000 1 647 TMAS Temas Tbk. 107 108 1 0.93 94 1,153,500 124,672,800 1 648 TMPO Tempo Intimedia Tbk. 134 127 -7 -5.22 1 100 12,700 2 649 TNCA Trimuda Nuansa Citra Tbk. 214 200 -14 -6.54 2 600 120,000 2 650 TOBA Toba Bara Sejahtra Tbk. 346 342 -4 -1.16 12 53,400 18,271,200 1 651 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 2 700 35,000 1 652 TOTL Total Bangun Persada Tbk. 294 294 0 0.00 449 4,382,900 1,281,288,600 1 653 TOTO Surya Toto Indonesia Tbk. 224 222 -2 -0.89 48 165,200 36,631,800 2 654 TOWR Sarana Menara Nusantara Tbk. 1,070 1,090 20 1.87 27,484 422,196,700 457,319,585,500 1 655 TOYS Sunindo Adipersada Tbk. 685 640 -45 -6.57 1,704 7,665,900 4,996,974,500 2 656 TPIA Chandra Asri Petrochemical Tbk. 7,350 7,400 50 0.68 434 2,278,000 16,758,792,500 2 657 TPMA Trans Power Marine Tbk. 392 366 -26 -6.63 12 3,200 1,171,200 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. 118 115 -3 -2.54 7 6,000 690,300 1 661 TRIN Perintis Triniti Properti Tbk. 230 234 4 1.74 938 14,972,700 3,438,548,200 2 662 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 663 TRIS Trisula International Tbk. 202 202 0 0.00 8 44,600 9,009,200 2 664 TRST Trias Sentosa Tbk. 420 420 0 0.00 0 0 0 1 665 TRUK Guna Timur Raya Tbk. 115 115 0 0.00 30 273,100 31,410,500 2 666 TRUS Trust Finance Indonesia Tbk 304 284 -20 -6.58 4 1,400 399,600 2 667 TSPC Tempo Scan Pacific Tbk. 1,365 1,380 15 1.10 156 287,100 396,819,500 1 668 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,440 2,550 110 4.51 8 6,500 16,517,000 2 669 TURI Tunas Ridean Tbk. 1,385 1,390 5 0.36 14 217,700 303,192,000 1 670 UANG Pakuan Tbk. 324 304 -20 -6.17 167 351,100 108,590,600 2 671 UCID Uni-Charm Indonesia Tbk. 1,465 1,455 -10 -0.68 78 132,700 193,213,000 1 672 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,610 1,605 -5 -0.31 638 950,100 1,524,244,000 1 673 UNIC Unggul Indah Cahaya Tbk. 3,500 3,500 0 0.00 1 100 350,000 1 674 UNIT Nusantara Inti Corpora Tbk 153 153 0 0.00 0 0 0 2 675 UNSP Bakrie Sumatera Plantations Tbk. 59 55 -4 -6.78 97 5,155,000 284,040,400 1 676 UNTR United Tractors Tbk. 24,275 23,525 -750 -3.09 9,572 9,508,600 219,700,127,500 1 677 UNVR Unilever Indonesia Tbk. 8,050 8,050 0 0.00 5,828 11,451,200 92,199,057,500 1 678 URBN Urban Jakarta Propertindo Tbk. 1,350 1,350 0 0.00 0 0 0 2 679 VICO Victoria Investama Tbk. 74 72 -2 -2.70 10 4,500 326,100 1 680 VINS Victoria Insurance Tbk. 90 90 0 0.00 60 108,100 9,741,700 2 681 VIVA Visi Media Asia Tbk. 50 50 0 0.00 5 700 35,000 1 682 VOKS Voksel Electric Tbk. 198 197 -1 -0.51 28 111,800 21,555,300 1 683 VRNA Verena Multi Finance Tbk. 108 104 -4 -3.70 4 2,400 250,400 2 684 WAPO Wahana Pronatural Tbk. 61 61 0 0.00 1 100 6,100 2 685 WEGE Wijaya Karya Bangunan Gedung Tbk. 194 195 1 0.52 2,199 39,219,300 7,625,213,100 1 686 WEHA WEHA Transportasi Indonesia Tbk. 73 73 0 0.00 132 449,700 32,764,200 1 687 WICO Wicaksana Overseas International Tbk. 575 575 0 0.00 3 2,200 1,265,000 2 688 WIIM Wismilak Inti Makmur Tbk. 370 366 -4 -1.08 5,542 71,503,100 26,732,594,200 1 689 WIKA Wijaya Karya (Persero) Tbk. 1,180 1,215 35 2.97 5,336 42,921,900 51,310,842,000 1 690 WINS Wintermar Offshore Marine Tbk. 96 96 0 0.00 1 1,000 96,000 1 691 WOMF Wahana Ottomitra Multiartha Tbk. 266 248 -18 -6.77 88 380,500 95,466,200 1 692 WOOD Integra Indocabinet Tbk. 414 406 -8 -1.93 3,624 50,520,300 20,471,434,200 1 693 WOWS Ginting Jaya Energi Tbk. 79 76 -3 -3.80 1,127 8,035,700 624,820,900 2 694 WSBP Waskita Beton Precast Tbk. 173 169 -4 -2.31 3,779 90,045,300 15,433,999,700 1 695 WSKT Waskita Karya (Persero) Tbk. 655 655 0 0.00 3,547 44,248,300 29,098,394,000 1 696 WTON Wijaya Karya Beton Tbk. 280 282 2 0.71 1,416 13,759,100 3,887,973,600 1 697 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 2 14,000 700,000 2 698 YPAS Yanaprima Hastapersada Tbk 446 446 0 0.00 0 0 0 2 699 YULE Yulie Sekuritas Indonesia Tbk. 192 192 0 0.00 1 100 19,200 2 700 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 1 200 10,000 2 701 ZINC Kapuas Prima Coal Tbk. 139 138 -1 -0.72 2,386 200,692,700 27,882,123,000 2 702 ZONE Mega Perintis Tbk. 404 402 -2 -0.50 8 28,400 11,473,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------