STOCK QUOTATION ------------------- DATE : Friday, 14 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. 10,150 10,275 125 1.23 1,396 1,581,600 16,211,562,500 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 11 46,100 2,305,000 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 8 5,600 5,600,000 1 5 ACES Ace Hardware Indonesia Tbk. 1,635 1,600 -35 -2.14 7,153 20,932,000 33,447,753,000 1 6 ACST Acset Indonusa Tbk. 260 258 -2 -0.77 177 1,124,900 290,214,400 1 7 ADES Akasha Wira International Tbk. 1,135 1,170 35 3.08 289 315,800 374,387,500 2 8 ADHI Adhi Karya (Persero) Tbk. 600 600 0 0.00 769 4,495,700 2,702,305,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,725 7,750 25 0.32 122 74,800 580,840,000 1 10 ADMG Polychem Indonesia Tbk 105 108 3 2.86 1,671 6,916,500 765,896,400 1 11 ADRO Adaro Energy Tbk. 1,115 1,115 0 0.00 4,135 39,456,900 43,823,048,000 1 12 AGAR Asia Sejahtera Mina Tbk. 490 510 20 4.08 1 100 51,000 2 13 AGII Aneka Gas Industri Tbk. 525 520 -5 -0.95 95 113,800 58,804,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 268 280 12 4.48 4,054 76,345,900 21,215,513,000 1 15 AGRS Bank IBK Indonesia Tbk. 156 160 4 2.56 28 51,200 8,080,700 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 52 52 0 0.00 20 39,600 2,076,600 2 17 AIMS Akbar Indo Makmur Stimec Tbk 180 172 -8 -4.44 39 29,100 6,168,000 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. 288 288 0 0.00 31 210,700 60,832,800 2 21 AKRA AKR Corporindo Tbk. 2,840 2,810 -30 -1.06 1,304 13,112,800 37,254,263,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 294 294 0 0.00 24 80,800 24,164,400 2 23 ALDO Alkindo Naratama Tbk. 386 386 0 0.00 17 14,100 5,250,400 2 24 ALKA Alakasa Industrindo Tbk 332 332 0 0.00 0 0 0 2 25 ALMI Alumindo Light Metal Industry Tbk. 230 228 -2 -0.87 14 92,900 21,234,200 2 26 ALTO Tri Banyan Tirta Tbk. 400 380 -20 -5.00 4 600 230,000 1 27 AMAG Asuransi Multi Artha Guna Tbk. 222 228 6 2.70 69 214,000 48,063,000 2 28 AMAN Makmur Berkah Amanda Tbk. 196 216 20 10.20 84 1,552,500 316,482,600 1 29 AMAR Bank Amar Indonesia Tbk. 356 346 -10 -2.81 90 300,800 105,833,400 2 30 AMFG Asahimas Flat Glass Tbk. 2,630 2,630 0 0.00 3 600 1,578,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 244 260 16 6.56 5 1,000 260,600 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 1,995 1,990 -5 -0.25 5 1,700 3,343,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 725 725 0 0.00 179 330,500 238,260,500 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 17 13,300 665,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 515 520 5 0.97 2 200 103,500 1 36 ANTM Aneka Tambang Tbk. 770 785 15 1.95 12,838 209,371,300 166,096,206,000 1 37 APEX Apexindo Pratama Duta Tbk. 143 150 7 4.90 29 19,300 2,863,200 2 38 APIC Pacific Strategic Financial Tbk. 840 825 -15 -1.79 3,224 34,821,500 29,149,083,500 2 39 APII Arita Prima Indonesia Tbk. 167 161 -6 -3.59 17 14,400 2,365,700 2 40 APLI Asiaplast Industries Tbk. 120 120 0 0.00 2 900 108,000 1 41 APLN Agung Podomoro Land Tbk. 112 110 -2 -1.79 416 6,125,500 676,774,900 1 42 ARGO Argo Pantes Tbk 1,690 1,700 10 0.59 1 400 680,000 2 43 ARII Atlas Resources Tbk. 450 448 -2 -0.44 5 2,500 1,083,800 2 44 ARKA Arkha Jayanti Persada Tbk. 288 340 52 18.06 239 2,205,700 618,264,600 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 442 442 0 0.00 45 1,028,200 453,677,000 1 47 ARTA Arthavest Tbk 280 284 4 1.43 1 300 85,200 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 0 0 0 1 49 ARTO Bank Jago Tbk. 2,650 2,620 -30 -1.13 41 58,800 154,004,000 2 50 ASBI Asuransi Bintang Tbk. 288 270 -18 -6.25 1 100 27,000 2 51 ASDM Asuransi Dayin Mitra Tbk. 950 950 0 0.00 0 0 0 1 52 ASGR Astra Graphia Tbk. 725 725 0 0.00 152 387,900 279,255,500 1 53 ASII Astra International Tbk. 5,400 5,375 -25 -0.46 4,716 15,337,700 82,768,595,000 1 54 ASJT Asuransi Jasa Tania Tbk. 118 110 -8 -6.78 42 50,000 5,621,800 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,185 1,185 0 0.00 31 22,300 26,327,500 1 56 ASPI Andalan Sakti Primaindo Tbk. 174 163 -11 -6.32 1,453 11,971,600 2,028,991,800 2 57 ASRI Alam Sutera Realty Tbk. 119 118 -1 -0.84 777 13,918,700 1,657,317,900 1 58 ASRM Asuransi Ramayana Tbk. 2,060 2,060 0 0.00 5 3,800 7,812,000 2 59 ASSA Adi Sarana Armada Tbk. 600 590 -10 -1.67 784 7,754,300 4,622,552,000 1 60 ATIC Anabatic Technologies Tbk. 600 560 -40 -6.67 11 10,000 5,616,500 1 61 AUTO Astra Otoparts Tbk. 910 915 5 0.55 338 1,272,500 1,166,678,500 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 4 2,300 115,000 2 64 BACA Bank Capital Indonesia Tbk. 404 400 -4 -0.99 18 47,000 18,801,000 2 65 BAJA Saranacentral Bajatama Tbk. 58 56 -2 -3.45 146 1,078,500 64,036,300 2 66 BALI Bali Towerindo Sentra Tbk. 890 855 -35 -3.93 1 200 171,000 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 0 0 0 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 2 600 30,000 2 69 BATA Sepatu Bata Tbk. 635 630 -5 -0.79 1 100 63,000 1 70 BAYU Bayu Buana Tbk 1,050 1,050 0 0.00 3 1,000 1,032,000 2 71 BBCA Bank Central Asia Tbk. 31,500 32,025 525 1.67 9,288 11,463,200 364,320,375,000 1 72 BBHI Bank Harda Internasional Tbk. 158 161 3 1.90 46 38,700 6,162,300 2 73 BBKP Bank Bukopin Tbk. 196 196 0 0.00 1,601 57,955,100 11,386,619,900 1 74 BBLD Buana Finance Tbk. 420 392 -28 -6.67 14 8,800 3,455,200 2 75 BBMD Bank Mestika Dharma Tbk. 1,500 1,580 80 5.33 14 12,200 19,018,500 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 5,075 5,000 -75 -1.48 13,255 57,145,100 287,586,415,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,330 3,340 10 0.30 10,883 99,152,200 329,965,757,000 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. 127 128 1 0.79 2,072 13,589,500 1,756,034,600 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,455 1,450 -5 -0.34 5,384 27,089,600 39,251,168,500 1 81 BBYB Bank Yudha Bhakti Tbk. 294 280 -14 -4.76 9 10,000 2,808,400 1 82 BCAP MNC Kapital Indonesia Tbk. 142 142 0 0.00 208 1,051,500 146,995,000 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 64 902,100 45,105,400 2 85 BDMN Bank Danamon Indonesia Tbk. 2,800 2,770 -30 -1.07 387 1,069,000 2,987,231,000 1 86 BEEF Estika Tata Tiara Tbk. 193 193 0 0.00 191 1,055,200 203,602,000 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 9 16,300 815,000 2 88 BELL Trisula Textile Industries Tbk. 158 159 1 0.63 478 8,457,400 1,337,520,100 2 89 BESS Batulicin Nusantara Maritim Tbk. 310 316 6 1.94 335 1,679,300 527,937,800 2 90 BEST Bekasi Fajar Industrial Estate Tbk. 122 122 0 0.00 1,116 40,119,100 4,937,776,500 1 91 BFIN BFI Finance Indonesia Tbk. 340 342 2 0.59 522 12,680,600 4,366,156,400 1 92 BGTG Bank Ganesha Tbk. 50 50 0 0.00 57 700,400 35,503,400 2 93 BHAT Bhakti Multi Artha Tbk. 452 456 4 0.88 4,268 150,296,000 70,412,109,800 2 94 BHIT MNC Investama Tbk. 50 50 0 0.00 7 27,900 1,395,000 1 95 BIKA Binakarya Jaya Abadi Tbk. 199 198 -1 -0.50 3 1,100 218,800 2 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 1 200 10,000 2 97 BINA Bank Ina Perdana Tbk. 845 830 -15 -1.78 71 1,115,500 931,884,500 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 6 10,300 515,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. 64 64 0 0.00 112 191,400 11,847,500 2 100 BIRD Blue Bird Tbk. 1,040 1,040 0 0.00 389 965,600 1,022,632,000 1 101 BISI BISI International Tbk. 905 900 -5 -0.55 101 256,900 231,536,000 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 950 945 -5 -0.53 1,462 8,375,900 7,938,037,500 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 560 550 -10 -1.79 1,884 8,796,700 4,873,774,000 1 104 BKDP Bukit Darmo Property Tbk 51 51 0 0.00 36 248,100 13,223,800 2 105 BKSL Sentul City Tbk. 50 50 0 0.00 33 46,900 2,345,000 1 106 BKSW Bank QNB Indonesia Tbk. 74 74 0 0.00 2 200 14,800 2 107 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 4 11,200 560,000 1 108 BLTZ Graha Layar Prima Tbk. 3,600 3,600 0 0.00 0 0 0 2 109 BLUE Berkah Prima Perkasa Tbk. 540 540 0 0.00 104 122,400 66,482,000 2 110 BMAS Bank Maspion Indonesia Tbk. 276 276 0 0.00 4 400 112,600 2 111 BMRI Bank Mandiri (Persero) Tbk. 6,050 6,025 -25 -0.41 5,335 33,326,700 200,481,637,500 1 112 BMSR Bintang Mitra Semestaraya Tbk 58 55 -3 -5.17 32 32,800 1,846,100 1 113 BMTR Global Mediacom Tbk. 248 232 -16 -6.45 6,499 182,292,200 43,951,312,800 1 114 BNBA Bank Bumi Arta Tbk. 312 314 2 0.64 19 85,300 26,638,800 1 115 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 0 0 0 2 116 BNGA Bank CIMB Niaga Tbk. 795 790 -5 -0.63 559 6,500,000 5,172,304,500 1 117 BNII Bank Maybank Indonesia Tbk. 206 206 0 0.00 270 1,884,100 388,059,800 1 118 BNLI Bank Permata Tbk. 1,260 1,265 5 0.40 548 7,504,900 9,496,773,000 1 119 BOGA Bintang Oto Global Tbk. 1,465 1,470 5 0.34 3,953 74,063,800 109,143,686,500 2 120 BOLA Bali Bintang Sejahtera Tbk. 152 158 6 3.95 15 14,100 2,225,300 2 121 BOLT Garuda Metalindo Tbk. 850 845 -5 -0.59 2 300 253,500 2 122 BOSS Borneo Olah Sarana Sukses Tbk. 78 75 -3 -3.85 273 3,879,000 291,602,400 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. 81 81 0 0.00 24 79,500 6,332,200 1 126 BRAM Indo Kordsa Tbk. 4,750 4,750 0 0.00 2 200 950,000 1 127 BRIS Bank BRIsyariah Tbk. 585 585 0 0.00 5,466 55,635,600 32,762,775,000 1 128 BRMS Bumi Resources Minerals Tbk. 50 50 0 0.00 11 1,068,500 53,425,000 2 129 BRNA Berlina Tbk. 950 950 0 0.00 0 0 0 2 130 BRPT Barito Pacific Tbk. 910 915 5 0.55 5,521 62,080,600 56,521,097,000 1 131 BSDE Bumi Serpong Damai Tbk. 705 695 -10 -1.42 2,056 26,056,400 18,114,863,500 1 132 BSIM Bank Sinarmas Tbk. 505 510 5 0.99 10 65,700 33,495,000 1 133 BSSR Baramulti Suksessarana Tbk. 1,350 1,380 30 2.22 69 115,100 158,973,500 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. 172 169 -3 -1.74 26 130,500 21,617,000 2 138 BTPN Bank BTPN Tbk. 2,330 2,310 -20 -0.86 61 62,100 143,731,000 1 139 BTPS Bank BTPN Syariah Tbk. 4,010 3,870 -140 -3.49 3,564 7,528,900 29,426,736,000 1 140 BUDI Budi Starch & Sweetener Tbk. 98 101 3 3.06 346 5,303,600 535,000,600 1 141 BUKK Bukaka Teknik Utama Tbk. 710 730 20 2.82 32 128,600 93,662,000 2 142 BULL Buana Lintas Lautan Tbk. 288 286 -2 -0.69 6,030 176,852,400 50,880,973,000 1 143 BUMI Bumi Resources Tbk. 50 50 0 0.00 54 3,516,300 175,815,000 2 144 BUVA Bukit Uluwatu Villa Tbk. 56 57 1 1.79 11 106,100 6,048,000 2 145 BVIC Bank Victoria International Tbk. 63 65 2 3.17 51 126,700 8,104,700 1 146 BWPT Eagle High Plantations Tbk. 116 113 -3 -2.59 2,262 54,037,900 6,172,302,400 1 147 BYAN Bayan Resources Tbk. 13,500 13,475 -25 -0.19 9 3,400 45,852,500 1 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 0 0.00 2 2,400 120,000 2 149 CAMP Campina Ice Cream Industry Tbk. 212 208 -4 -1.89 181 982,800 205,412,200 1 150 CANI Capitol Nusantara Indonesia Tbk. 123 123 0 0.00 0 0 0 2 151 CARE Metro Healthcare Indonesia Tbk. 348 344 -4 -1.15 2,491 176,164,500 61,212,678,600 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 11 14,600 730,000 1 153 CASA Capital Financial Indonesia Tbk. 360 388 28 7.78 25 52,900 18,902,600 2 154 CASH Cashlez Worldwide Indonesia Tbk. 585 585 0 0.00 448 2,246,700 1,318,984,000 3 155 CASS Cardig Aero Services Tbk. 208 202 -6 -2.88 1,491 9,423,800 1,891,174,500 2 156 CBMF Cahaya Bintang Medan Tbk. 228 228 0 0.00 101 4,510,200 1,019,326,400 2 157 CCSI Communication Cable Systems Indonesia Tbk. 242 246 4 1.65 42 354,600 86,573,200 2 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,965 1,980 15 0.76 102 135,900 268,663,000 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. 150 144 -6 -4.00 510 10,661,700 1,558,295,400 2 160 CFIN Clipan Finance Indonesia Tbk. 186 183 -3 -1.61 278 4,184,200 774,248,900 1 161 CINT Chitose Internasional Tbk. 244 252 8 3.28 7 29,600 7,381,000 2 162 CITA Cita Mineral Investindo Tbk. 1,995 2,000 5 0.25 8 5,700 11,391,000 2 163 CITY Natura City Developments Tbk. 59 58 -1 -1.69 18 96,400 5,530,500 1 164 CKRA Cakra Mineral Tbk. 76 76 0 0.00 0 0 0 2 165 CLAY Citra Putra Realty Tbk. 1,985 1,980 -5 -0.25 1 100 198,000 2 166 CLEO Sariguna Primatirta Tbk. 515 510 -5 -0.97 912 7,871,400 4,052,240,000 1 167 CLPI Colorpak Indonesia Tbk. 715 725 10 1.40 64 154,700 110,923,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 940 880 -60 -6.38 356 807,300 730,312,000 1 169 CMPP AirAsia Indonesia Tbk. 184 184 0 0.00 0 0 0 2 170 CNKO Exploitasi Energi Indonesia Tbk. 50 50 0 0.00 1 1,100 55,000 1 171 CNTB Saham Seri B ( Centex Tbk ) 250 250 0 0.00 0 0 0 2 172 CNTX Century Textile Industry Tbk. 250 238 -12 -4.80 3 34,100 8,320,000 2 173 COCO Wahana Interfood Nusantara Tbk. 775 780 5 0.65 4 6,600 5,119,000 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,175 6,250 75 1.21 2,964 6,627,200 41,225,635,000 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 0 0 0 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 2 3,900 195,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 310 310 0 0.00 16 186,100 57,225,000 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 6 10,700 535,000 2 180 CSMI Cipta Selera Murni Tbk. 214 202 -12 -5.61 21 103,700 20,909,000 2 181 CSRA Cisadane Sawit Raya Tbk. 384 380 -4 -1.04 486 2,374,000 910,111,400 2 182 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 670 665 -5 -0.75 1,754 17,533,800 11,642,012,500 1 184 CTTH Citatah Tbk. 50 50 0 0.00 3 5,200 260,000 2 185 DADA Diamond Citra Propertindo Tbk. 79 77 -2 -2.53 1,827 52,215,300 4,114,864,200 2 186 DART Duta Anggada Realty Tbk. 250 234 -16 -6.40 3 2,000 468,000 1 187 DAYA Duta Intidaya Tbk. 570 570 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. 83 82 -1 -1.20 255 4,968,500 410,115,500 2 189 DEFI Danasupra Erapacific Tbk. 1,765 1,770 5 0.28 28 20,700 36,391,000 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 3 300 15,000 1 191 DFAM Dafam Property Indonesia Tbk. 346 346 0 0.00 0 0 0 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 0 0 0 1 193 DIGI Arkadia Digital Media Tbk. 1,950 1,950 0 0.00 1 100 195,000 2 194 DILD Intiland Development Tbk. 181 179 -2 -1.10 367 5,944,400 1,067,685,000 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,150 2,080 -70 -3.26 125 109,000 226,430,000 2 196 DKFT Central Omega Resources Tbk. 130 123 -7 -5.38 2,748 48,275,900 6,292,140,600 2 197 DLTA Delta Djakarta Tbk. 4,490 4,490 0 0.00 30 63,700 286,379,000 1 198 DMAS Puradelta Lestari Tbk. 236 236 0 0.00 820 12,662,100 2,975,870,400 1 199 DMMX Digital Mediatama Maxima Tbk. 222 226 4 1.80 536 3,933,800 872,051,000 2 200 DMND Diamond Food Indonesia Tbk. 950 950 0 0.00 23 9,700 9,189,500 1 201 DNAR Bank Oke Indonesia Tbk. 230 246 16 6.96 8 2,700 638,000 1 202 DNET Indoritel Makmur Internasional Tbk. 3,480 3,480 0 0.00 8 45,500 158,390,000 2 203 DOID Delta Dunia Makmur Tbk. 274 274 0 0.00 2,951 47,893,100 13,091,042,400 1 204 DPNS Duta Pertiwi Nusantara Tbk. 244 244 0 0.00 0 0 0 1 205 DPUM Dua Putra Utama Makmur Tbk. 61 61 0 0.00 45 372,300 21,424,200 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 66 66 0 0.00 17 7,000 458,900 1 207 DSNG Dharma Satya Nusantara Tbk. 442 428 -14 -3.17 663 5,612,500 2,434,078,600 1 208 DSSA Dian Swastatika Sentosa Tbk 20,400 20,400 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. 366 346 -20 -5.46 1,261 5,912,700 2,073,764,400 1 210 DUTI Duta Pertiwi Tbk 4,190 4,000 -190 -4.53 16 3,800 15,150,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 3,040 2,830 -210 -6.91 255 211,900 613,641,000 1 212 DWGL Dwi Guna Laksana Tbk. 224 210 -14 -6.25 14 8,400 1,783,800 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 21 385,800 19,290,000 1 214 EAST Eastparc Hotel Tbk. 54 53 -1 -1.85 52 367,400 19,311,200 2 215 ECII Electronic City Indonesia Tbk. 700 705 5 0.71 4 11,100 7,816,000 2 216 EKAD Ekadharma International Tbk. 1,235 1,235 0 0.00 290 280,100 344,101,000 1 217 ELSA Elnusa Tbk. 242 240 -2 -0.83 1,401 18,512,800 4,461,677,200 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 2 1,600 80,000 1 219 EMDE Megapolitan Developments Tbk. 202 202 0 0.00 2 10,000 2,020,000 2 220 EMTK Elang Mahkota Teknologi Tbk. 5,100 4,990 -110 -2.16 9 5,800 29,532,500 1 221 ENRG Energi Mega Persada Tbk. 50 50 0 0.00 136 24,540,900 1,227,212,200 2 222 ENVY Envy Technologies Indonesia Tbk. 95 93 -2 -2.11 1,859 127,365,000 11,981,855,600 2 223 EPAC Megalestari Epack Sentosaraya Tbk. 256 260 4 1.56 433 2,964,900 774,088,400 2 224 EPMT Enseval Putera Megatrading Tbk. 1,875 1,850 -25 -1.33 7 11,400 21,200,500 2 225 ERAA Erajaya Swasembada Tbk. 1,680 1,680 0 0.00 1,658 8,766,600 14,674,142,000 1 226 ERTX Eratex Djaja Tbk. 121 128 7 5.79 7 15,400 1,971,200 2 227 ESIP Sinergi Inti Plastindo Tbk. 214 212 -2 -0.93 2,529 20,096,200 4,421,664,600 2 228 ESSA Surya Esa Perkasa Tbk. 156 160 4 2.56 214 4,194,700 669,714,700 1 229 ESTA Esta Multi Usaha Tbk. 104 100 -4 -3.85 36 294,900 30,205,900 2 230 ESTI Ever Shine Tex Tbk. 50 50 0 0.00 1 400 20,000 1 231 ETWA Eterindo Wahanatama Tbk 75 75 0 0.00 0 0 0 1 232 EXCL XL Axiata Tbk. 2,610 2,550 -60 -2.30 13,340 47,890,100 123,094,776,000 1 233 FAST Fast Food Indonesia Tbk. 900 900 0 0.00 29 34,100 30,608,000 2 234 FASW Fajar Surya Wisesa Tbk. 6,850 7,000 150 2.19 1 100 700,000 1 235 FILM MD Pictures Tbk. 162 165 3 1.85 98 343,300 55,731,300 1 236 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 237 FIRE Alfa Energi Investama Tbk. 135 132 -3 -2.22 576 3,950,500 525,591,200 2 238 FISH FKS Multi Agro Tbk. 2,790 2,850 60 2.15 12 9,200 26,129,000 2 239 FITT Hotel Fitra International Tbk. 66 64 -2 -3.03 26 567,100 37,687,800 2 240 FMII Fortune Mate Indonesia Tbk 700 700 0 0.00 0 0 0 2 241 FOOD Sentra Food Indonesia Tbk. 122 164 42 34.43 216 4,130,000 588,667,400 2 242 FORU Fortune Indonesia Tbk 78 84 6 7.69 1 100 8,400 2 243 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 1 100 5,000 1 244 FPNI Lotte Chemical Titan Tbk. 94 95 1 1.06 124 1,379,500 131,659,700 2 245 FREN Smartfren Telecom Tbk. 120 112 -8 -6.67 27,580 997,819,700 115,500,456,400 1 246 FUJI Fuji Finance Indonesia Tbk. 104 106 2 1.92 3 1,800 186,500 2 247 GAMA Aksara Global Development Tbk. 50 50 0 0.00 1 100 5,000 1 248 GDST Gunawan Dianjaya Steel Tbk. 56 55 -1 -1.79 2,878 11,316,000 671,348,500 2 249 GDYR Goodyear Indonesia Tbk. 1,425 1,425 0 0.00 1 100 142,500 1 250 GEMA Gema Grahasarana Tbk. 368 344 -24 -6.52 8 38,100 13,106,400 2 251 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 252 GGRM Gudang Garam Tbk. 50,900 52,500 1,600 3.14 4,682 2,072,700 108,452,140,000 1 253 GGRP Gunung Raja Paksi Tbk. 288 272 -16 -5.56 7 1,200 345,400 2 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,655 1,630 -25 -1.51 3 800 1,306,000 1 255 GIAA Garuda Indonesia (Persero) Tbk. 256 250 -6 -2.34 1,563 23,779,300 6,000,319,000 1 256 GJTL Gajah Tunggal Tbk. 555 550 -5 -0.90 421 1,874,300 1,042,626,000 1 257 GLOB Global Teleshop Tbk. 134 134 0 0.00 2 700 93,800 2 258 GLVA Galva Technologies Tbk. 320 320 0 0.00 12 716,300 227,813,000 2 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 81 82 1 1.23 125 2,290,600 186,336,100 1 260 GMTD Gowa Makassar Tourism Development Tbk. 17,975 17,975 0 0.00 0 0 0 2 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. 199 216 17 8.54 21 57,900 11,513,300 2 262 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 263 GOOD Garudafood Putra Putri Jaya Tbk. 1,305 1,300 -5 -0.38 109 228,700 298,377,500 1 264 GPRA Perdana Gapuraprima Tbk. 50 50 0 0.00 10 322,500 16,125,000 1 265 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 266 GSMF Equity Development Investment Tbk. 96 96 0 0.00 1 500 48,000 2 267 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 268 GWSA Greenwood Sejahtera Tbk. 100 103 3 3.00 11 237,600 23,776,700 1 269 GZCO Gozco Plantations Tbk. 50 50 0 0.00 1 200 10,000 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. 480 468 -12 -2.50 15 3,700 1,757,200 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 0.32 119 1,300,100 4,108,012,000 1 275 HELI Jaya Trishindo Tbk. 195 198 3 1.54 8 21,100 4,299,100 2 276 HERO Hero Supermarket Tbk. 845 810 -35 -4.14 27 12,300 10,503,500 1 277 HEXA Hexindo Adiperkasa Tbk. 3,580 3,680 100 2.79 197 206,600 759,665,000 1 278 HITS Humpuss Intermoda Transportasi Tbk. 600 600 0 0.00 2 2,300 1,380,000 1 279 HKMU HK Metals Utama Tbk. 74 74 0 0.00 615 18,371,500 1,366,847,600 1 280 HMSP H.M. Sampoerna Tbk. 1,715 1,735 20 1.17 10,281 80,869,500 140,935,700,000 1 281 HOKI Buyung Poetra Sembada Tbk. 645 630 -15 -2.33 1,019 14,338,200 9,086,389,500 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 7 1,600 80,000 1 284 HRME Menteng Heritage Realty Tbk. 51 51 0 0.00 307 6,793,600 343,828,800 2 285 HRTA Hartadinata Abadi Tbk. 250 252 2 0.80 271 669,500 167,171,000 1 286 HRUM Harum Energy Tbk. 1,390 1,410 20 1.44 483 1,500,800 2,119,798,500 1 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 1 200 10,000 2 288 IBFN Intan Baruprana Finance Tbk. 300 300 0 0.00 0 0 0 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. 10,250 10,175 -75 -0.73 3,287 6,382,600 64,979,367,500 1 291 ICON Island Concepts Indonesia Tbk. 57 55 -2 -3.51 9 4,200 234,400 2 292 IDPR Indonesia Pondasi Raya Tbk. 181 172 -9 -4.97 14 62,700 10,853,500 1 293 IFII Indonesia Fibreboard Industry Tbk. 130 129 -1 -0.77 49 222,900 28,679,000 1 294 IFSH Ifishdeco Tbk. 420 420 0 0.00 1 200 84,000 2 295 IGAR Champion Pacific Indonesia Tbk. 306 310 4 1.31 61 209,200 62,719,800 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 3 10,600 530,000 1 298 IKAN Era Mandiri Cemerlang Tbk. 555 520 -35 -6.31 5,104 32,572,800 17,514,295,500 2 299 IKBI Sumi Indo Kabel Tbk. 238 228 -10 -4.20 12 32,400 7,709,400 2 300 IMAS Indomobil Sukses Internasional Tbk. 620 625 5 0.81 5,680 49,595,400 32,417,768,000 1 301 IMJS Indomobil Multi Jasa Tbk. 254 250 -4 -1.57 985 14,083,900 3,691,567,600 1 302 IMPC Impack Pratama Industri Tbk. 1,250 1,255 5 0.40 91 694,200 867,342,500 2 303 INAF Indofarma Tbk. 3,300 3,360 60 1.82 9,501 30,393,500 103,574,645,000 1 304 INAI Indal Aluminium Industry Tbk. 334 332 -2 -0.60 8 12,200 4,074,400 2 305 INCF Indo Komoditi Korpora Tbk. 50 50 0 0.00 40 217,300 10,865,100 2 306 INCI Intanwijaya Internasional Tbk 640 665 25 3.91 121 222,600 146,559,000 1 307 INCO Vale Indonesia Tbk. 3,560 3,660 100 2.81 5,906 20,169,700 74,346,966,000 1 308 INDF Indofood Sukses Makmur Tbk. 7,225 7,325 100 1.38 3,544 6,606,400 48,011,947,500 1 309 INDO Royalindo Investa Wijaya Tbk. 123 115 -8 -6.50 152 695,100 81,788,600 2 310 INDR Indo-Rama Synthetics Tbk. 2,310 2,320 10 0.43 6 11,700 27,140,000 1 311 INDS Indospring Tbk. 2,050 1,960 -90 -4.39 16 5,900 11,551,000 1 312 INDX Tanah Laut Tbk 55 53 -2 -3.64 8 44,000 2,292,300 2 313 INDY Indika Energy Tbk. 1,050 1,040 -10 -0.95 1,619 7,829,900 8,197,929,500 1 314 INKP Indah Kiat Pulp & Paper Tbk. 9,875 9,700 -175 -1.77 6,132 11,554,500 113,047,802,500 1 315 INOV Inocycle Technology Group Tbk. 220 234 14 6.36 17 77,100 17,023,000 2 316 INPC Bank Artha Graha Internasional Tbk. 50 51 1 2.00 42 211,400 10,579,000 1 317 INPP Indonesian Paradise Property Tbk. 695 700 5 0.72 6 1,700 1,186,500 2 318 INPS Indah Prakasa Sentosa Tbk. 1,630 1,600 -30 -1.84 12 5,700 9,044,500 2 319 INRU Toba Pulp Lestari Tbk. 750 750 0 0.00 2 600 450,000 2 320 INTA Intraco Penta Tbk. 280 280 0 0.00 6 15,200 4,244,600 2 321 INTD Inter Delta Tbk 131 135 4 3.05 1 100 13,500 2 322 INTP Indocement Tunggal Prakarsa Tbk. 11,825 11,950 125 1.06 2,521 3,710,800 44,201,232,500 1 323 IPCC Indonesia Kendaraan Terminal Tbk. 406 408 2 0.49 542 2,057,400 841,460,000 2 324 IPCM Jasa Armada Indonesia Tbk. 224 234 10 4.46 78 365,100 84,906,800 2 325 IPOL Indopoly Swakarsa Industry Tbk. 81 82 1 1.23 13 48,800 3,953,200 1 326 IPTV MNC Vision Networks Tbk. 312 308 -4 -1.28 1,662 35,319,000 10,923,850,200 1 327 IRRA Itama Ranoraya Tbk. 590 585 -5 -0.85 809 7,011,100 4,093,557,000 2 328 ISAT Indosat Tbk. 2,510 2,540 30 1.20 3,286 8,406,900 21,271,327,000 1 329 ISSP Steel Pipe Industry of Indonesia Tbk. 132 125 -7 -5.30 656 9,330,800 1,186,269,400 1 330 ITIC Indonesian Tobacco Tbk. 845 830 -15 -1.78 295 609,600 511,056,000 2 331 ITMA Sumber Energi Andalan Tbk. 410 410 0 0.00 0 0 0 2 332 ITMG Indo Tambangraya Megah Tbk. 8,175 8,125 -50 -0.61 2,237 2,854,500 23,267,320,000 1 333 JAST Jasnita Telekomindo Tbk. 65 61 -4 -6.15 1,892 31,993,000 2,022,411,900 2 334 JAWA Jaya Agra Wattie Tbk. 55 54 -1 -1.82 18 31,900 1,684,200 1 335 JAYA Armada Berjaya Trans Tbk. 75 73 -2 -2.67 257 1,524,400 112,718,300 2 336 JECC Jembo Cable Company Tbk. 5,950 5,950 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. 448 432 -16 -3.57 19 144,500 63,071,200 2 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 334 -6 -1.76 11 290,200 96,788,000 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. 199 192 -7 -3.52 23 32,500 6,220,400 2 342 JPFA Japfa Comfeed Indonesia Tbk. 1,100 1,110 10 0.91 2,288 25,610,600 28,431,667,000 1 343 JRPT Jaya Real Property Tbk. 432 428 -4 -0.93 238 897,200 385,236,600 1 344 JSKY Sky Energy Indonesia Tbk. 80 78 -2 -2.50 313 9,586,600 755,221,600 1 345 JSMR Jasa Marga (Persero) Tbk. 4,140 4,060 -80 -1.93 2,669 4,136,600 16,875,378,000 1 346 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 0 0.00 2 4,200 4,179,000 2 347 JTPE Jasuindo Tiga Perkasa Tbk. 820 820 0 0.00 48 486,900 398,967,000 2 348 KAEF Kimia Farma Tbk. 3,260 3,350 90 2.76 25,430 100,978,900 343,859,743,000 1 349 KARW ICTSI Jasa Prima Tbk. 52 50 -2 -3.85 10 5,700 285,700 2 350 KAYU Darmi Bersaudara Tbk. 50 50 0 0.00 13 157,400 7,870,000 2 351 KBAG Karya Bersama Anugerah Tbk. 228 214 -14 -6.14 1,240 4,176,100 900,779,800 2 352 KBLI KMI Wire & Cable Tbk. 370 374 4 1.08 115 357,400 133,017,600 1 353 KBLM Kabelindo Murni Tbk. 206 199 -7 -3.40 56 117,700 23,575,300 2 354 KBLV First Media Tbk. 296 324 28 9.46 23 28,600 8,658,200 2 355 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 356 KDSI Kedawung Setia Industrial Tbk. 730 900 170 23.29 27 84,300 64,363,000 2 357 KEEN Kencana Energi Lestari Tbk. 318 326 8 2.52 292 2,845,700 909,771,600 1 358 KEJU Mulia Boga Raya Tbk. 1,065 1,070 5 0.47 55 168,600 181,706,500 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 47 314,800 44,713,700 1 362 KINO Kino Indonesia Tbk. 3,240 3,160 -80 -2.47 322 1,331,400 4,248,104,000 1 363 KIOS Kioson Komersial Indonesia Tbk. 194 194 0 0.00 91 55,400 11,044,200 2 364 KJEN Krida Jaringan Nusantara Tbk. 1,240 1,240 0 0.00 0 0 0 2 365 KKGI Resource Alam Indonesia Tbk. 202 202 0 0.00 0 0 0 1 366 KLBF Kalbe Farma Tbk. 1,625 1,625 0 0.00 3,541 30,761,900 49,923,375,000 1 367 KMTR Kirana Megatara Tbk. 310 308 -2 -0.65 26 45,300 14,091,600 2 368 KOBX Kobexindo Tractors Tbk. 89 90 1 1.12 31 102,300 9,200,900 1 369 KOIN Kokoh Inti Arebama Tbk 100 108 8 8.00 1 100 10,800 2 370 KONI Perdana Bangun Pusaka Tbk 525 525 0 0.00 1 300 157,500 2 371 KOPI Mitra Energi Persada Tbk. 500 505 5 1.00 13 39,600 19,891,500 2 372 KOTA DMS Propertindo Tbk. 640 630 -10 -1.56 402 10,873,700 6,938,451,000 1 373 KPAL Steadfast Marine Tbk. 61 58 -3 -4.92 2,066 28,642,800 1,906,569,300 1 374 KPAS Cottonindo Ariesta Tbk. 51 51 0 0.00 20 49,100 2,458,300 2 375 KPIG MNC Land Tbk. 108 107 -1 -0.93 401 4,925,500 519,110,400 2 376 KRAH Grand Kartech Tbk. 480 478 -2 -0.42 1 200 95,600 2 377 KRAS Krakatau Steel (Persero) Tbk. 376 374 -2 -0.53 1,776 22,593,200 8,484,403,600 1 378 KREN Kresna Graha Investama Tbk. 90 84 -6 -6.67 1,403 23,328,500 1,989,339,300 1 379 LAND Trimitra Propertindo Tbk. 198 185 -13 -6.57 24 50,400 9,437,000 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. 372 374 2 0.54 3 15,800 5,909,200 2 383 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 7 17,400 870,000 1 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,250 5,000 -250 -4.76 3 500 2,600,000 1 385 LINK Link Net Tbk. 1,920 1,905 -15 -0.78 730 901,500 1,714,635,000 1 386 LION Lion Metal Works Tbk. 282 284 2 0.71 10 3,600 1,030,800 1 387 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 0 0 0 2 388 LMPI Langgeng Makmur Industri Tbk. 81 82 1 1.23 13 112,400 8,856,200 2 389 LMSH Lionmesh Prima Tbk. 246 246 0 0.00 0 0 0 2 390 LPCK Lippo Cikarang Tbk 795 795 0 0.00 149 283,800 225,338,500 1 391 LPGI Lippo General Insurance Tbk. 3,860 3,880 20 0.52 128 130,400 505,138,000 1 392 LPIN Multi Prima Sejahtera Tbk 224 224 0 0.00 0 0 0 2 393 LPKR Lippo Karawaci Tbk. 139 139 0 0.00 288 5,116,700 708,957,000 1 394 LPLI Star Pacific Tbk 76 76 0 0.00 0 0 0 2 395 LPPF Matahari Department Store Tbk. 1,300 1,305 5 0.38 4,083 29,906,600 38,994,800,500 1 396 LPPS Lippo Securities Tbk. 72 75 3 4.17 2 3,000 225,000 2 397 LRNA Eka Sari Lorena Transport Tbk. 157 157 0 0.00 0 0 0 2 398 LSIP PP London Sumatra Indonesia Tbk. 1,005 995 -10 -1.00 2,527 27,395,700 27,385,320,000 1 399 LTLS Lautan Luas Tbk. 432 438 6 1.39 18 4,100 1,786,800 1 400 LUCK Sentral Mitra Informatika Tbk. 196 193 -3 -1.53 712 4,384,100 858,271,200 2 401 MABA Marga Abhinaya Abadi Tbk. 50 50 0 0.00 0 0 0 2 402 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 0 0.00 1 200 10,000 2 403 MAIN Malindo Feedmill Tbk. 610 605 -5 -0.82 921 7,088,600 4,301,855,000 1 404 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 2 2,000 100,000 1 405 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 406 MAPA Map Aktif Adiperkasa Tbk. 2,290 2,300 10 0.44 807 2,154,100 4,969,048,000 2 407 MAPB MAP Boga Adiperkasa Tbk. 1,340 1,340 0 0.00 5 1,800 2,404,000 2 408 MAPI Mitra Adiperkasa Tbk. 695 690 -5 -0.72 1,389 8,962,600 6,198,824,500 1 409 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 8 45,900 2,295,000 2 410 MARK Mark Dynamics Indonesia Tbk. 835 835 0 0.00 442 2,733,000 2,291,234,000 1 411 MASA Multistrada Arah Sarana Tbk. 565 565 0 0.00 4 2,300 1,304,500 1 412 MAYA Bank Mayapada Internasional Tbk. 6,500 6,500 0 0.00 0 0 0 1 413 MBAP Mitrabara Adiperdana Tbk. 2,270 2,830 560 24.67 1,050 3,220,700 9,058,265,000 2 414 MBSS Mitrabahtera Segara Sejati Tbk. 412 412 0 0.00 109 358,200 147,986,000 1 415 MBTO Martina Berto Tbk. 69 69 0 0.00 4 10,400 717,600 1 416 MCAS M Cash Integrasi Tbk. 2,190 2,130 -60 -2.74 889 3,136,800 6,568,616,000 2 417 MCOR Bank China Construction Bank Indonesia Tbk. 125 124 -1 -0.80 135 1,614,100 201,976,400 1 418 MDIA Intermedia Capital Tbk. 50 50 0 0.00 1 100 5,000 1 419 MDKA Merdeka Copper Gold Tbk. 1,770 1,810 40 2.26 16,335 159,977,700 291,713,732,000 2 420 MDKI Emdeki Utama Tbk. 156 156 0 0.00 11 7,000 1,089,700 2 421 MDLN Modernland Realty Tbk. 56 56 0 0.00 243 8,615,100 483,834,000 1 422 MDRN Modern Internasional Tbk. 50 50 0 0.00 1 100 5,000 1 423 MEDC Medco Energi Internasional Tbk. 525 515 -10 -1.90 6,347 104,939,300 54,966,846,000 1 424 MEGA Bank Mega Tbk. 7,050 7,050 0 0.00 1 100 705,000 1 425 MERK Merck Tbk. 3,300 3,250 -50 -1.52 172 124,100 406,724,000 2 426 META Nusantara Infrastructure Tbk. 112 111 -1 -0.89 10 89,800 10,044,000 1 427 MFIN Mandala Multifinance Tbk. 990 985 -5 -0.51 9 19,700 19,483,000 2 428 MFMI Multifiling Mitra Indonesia Tbk. 525 525 0 0.00 5 700 367,500 2 429 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 430 MGRO Mahkota Group Tbk. 835 825 -10 -1.20 511 3,918,800 3,268,703,000 1 431 MICE Multi Indocitra Tbk. 300 306 6 2.00 6 16,100 4,801,200 2 432 MIDI Midi Utama Indonesia Tbk. 1,315 1,305 -10 -0.76 1 100 130,500 2 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,390 2,300 -90 -3.77 3,579 25,853,700 60,696,378,000 1 434 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 1 5,000 250,000 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 7 50,000 2,500,000 2 438 MKPI Metropolitan Kentjana Tbk. 14,375 14,375 0 0.00 0 0 0 2 439 MLBI Multi Bintang Indonesia Tbk. 9,625 9,625 0 0.00 59 67,700 651,157,500 1 440 MLIA Mulia Industrindo Tbk 510 510 0 0.00 316 8,048,600 4,071,548,500 2 441 MLPL Multipolar Tbk. 50 50 0 0.00 42 1,389,600 69,480,000 1 442 MLPT Multipolar Technology Tbk. 605 590 -15 -2.48 109 229,400 135,251,500 1 443 MMLP Mega Manunggal Property Tbk. 187 188 1 0.53 199 53,526,000 10,028,348,300 2 444 MNCN Media Nusantara Citra Tbk. 945 880 -65 -6.88 23,930 380,481,700 339,698,845,000 1 445 MOLI Madusari Murni Indah Tbk. 895 900 5 0.56 4 1,900 1,722,000 2 446 MPMX Mitra Pinasthika Mustika Tbk. 476 478 2 0.42 238 731,700 348,832,800 1 447 MPOW Megapower Makmur Tbk. 54 53 -1 -1.85 64 107,400 5,845,700 2 448 MPPA Matahari Putra Prima Tbk. 110 109 -1 -0.91 158 936,300 102,211,800 1 449 MPRO Maha Properti Indonesia Tbk. 900 900 0 0.00 0 0 0 2 450 MRAT Mustika Ratu Tbk. 136 136 0 0.00 17 64,200 8,733,200 1 451 MREI Maskapai Reasuransi Indonesia Tbk. 4,840 4,840 0 0.00 1 100 484,000 2 452 MSIN MNC Studios International Tbk. 302 302 0 0.00 3,957 7,790,900 2,339,453,000 2 453 MSKY MNC Sky Vision Tbk. 955 890 -65 -6.81 32 32,900 29,558,000 1 454 MTDL Metrodata Electronics Tbk. 1,535 1,525 -10 -0.65 545 2,841,200 4,409,963,500 1 455 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 1 200 10,000 2 456 MTLA Metropolitan Land Tbk. 390 386 -4 -1.03 18 48,400 18,786,000 1 457 MTPS Meta Epsi Tbk. 170 159 -11 -6.47 28 48,700 7,746,700 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 1 400 80,000 2 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 51 53 2 3.92 8 5,400 278,700 2 461 MYOH Samindo Resources Tbk. 1,110 1,120 10 0.90 24 54,200 60,637,500 1 462 MYOR Mayora Indah Tbk. 2,280 2,280 0 0.00 548 1,090,700 2,475,805,000 1 463 MYRX Hanson International Tbk. 50 50 0 0.00 0 0 0 2 464 MYRXP Saham Seri B Hanson International Tbk. 50 50 0 0.00 0 0 0 2 465 MYTX Asia Pacific Investama Tbk. 54 56 2 3.70 3 1,300 70,700 1 466 NASA Ayana Land International Tbk. 104 104 0 0.00 0 0 0 2 467 NATO Nusantara Properti Internasional Tbk. 276 296 20 7.25 533 2,900,700 838,828,600 2 468 NELY Pelayaran Nelly Dwi Putri Tbk. 131 131 0 0.00 8 2,700 357,000 2 469 NFCX NFC Indonesia Tbk. 1,895 1,800 -95 -5.01 47 55,200 103,125,500 2 470 NICK Charnic Capital Tbk. 336 336 0 0.00 0 0 0 2 471 NIKL Pelat Timah Nusantara Tbk. 865 875 10 1.16 2,086 10,116,000 8,944,859,000 1 472 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 473 NIRO City Retail Developments Tbk. 135 142 7 5.19 2 800 107,000 2 474 NISP Bank OCBC NISP Tbk. 720 720 0 0.00 38 51,600 37,347,500 1 475 NOBU Bank Nationalnobu Tbk. 695 695 0 0.00 2 600 417,000 1 476 NRCA Nusa Raya Cipta Tbk. 306 310 4 1.31 47 128,500 39,824,400 1 477 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 1 100 5,000 2 478 NZIA Nusantara Almazia Tbk. 170 189 19 11.18 5 10,300 1,757,700 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 75 -2 -2.60 407 2,194,200 171,018,000 2 482 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 483 OPMS Optima Prima Metal Sinergi Tbk. 139 137 -2 -1.44 89 873,900 120,087,500 2 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 1 500 25,000 1 485 PALM Provident Agro Tbk. 290 286 -4 -1.38 47 116,100 33,748,600 2 486 PAMG Bima Sakti Pertiwi Tbk. 69 65 -4 -5.80 2,513 45,670,700 2,987,596,900 1 487 PANI Pratama Abadi Nusa Industri Tbk. 67 70 3 4.48 66 109,500 7,334,900 2 488 PANR Panorama Sentrawisata Tbk. 83 82 -1 -1.20 255 3,206,200 269,497,300 1 489 PANS Panin Sekuritas Tbk. 820 825 5 0.61 193 561,700 466,919,500 1 490 PBID Panca Budi Idaman Tbk. 865 860 -5 -0.58 185 635,600 545,854,500 1 491 PBRX Pan Brothers Tbk. 250 248 -2 -0.80 39 1,102,800 273,504,800 1 492 PBSA Paramita Bangun Sarana Tbk. 735 735 0 0.00 0 0 0 1 493 PCAR Prima Cakrawala Abadi Tbk. 374 374 0 0.00 2 200 74,800 2 494 PDES Destinasi Tirta Nusantara Tbk 450 450 0 0.00 0 0 0 2 495 PEGE Panca Global Kapital Tbk. 145 135 -10 -6.90 61 119,700 16,737,500 2 496 PEHA Phapros Tbk. 1,815 1,850 35 1.93 944 1,888,300 3,541,758,000 1 497 PGAS Perusahaan Gas Negara Tbk. 1,235 1,230 -5 -0.40 3,946 51,790,400 63,923,933,500 1 498 PGJO Tourindo Guide Indonesia Tbk. 50 50 0 0.00 10 21,900 1,095,700 3 499 PGLI Pembangunan Graha Lestari Indah Tbk. 181 172 -9 -4.97 1 100 17,200 2 500 PGUN Pradiksi Gunatama Tbk. 340 334 -6 -1.76 42 114,000 38,226,200 1 501 PICO Pelangi Indah Canindo Tbk 174 174 0 0.00 45 81,900 14,144,400 2 502 PJAA Pembangunan Jaya Ancol Tbk. 535 535 0 0.00 136 596,700 323,916,500 1 503 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 3 74,600 3,730,000 2 504 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 505 PLIN Plaza Indonesia Realty Tbk. 2,550 2,550 0 0.00 5 800 2,031,000 1 506 PMJS Putra Mandiri Jembar Tbk. 128 128 0 0.00 0 0 0 2 507 PNBN Bank Pan Indonesia Tbk 810 805 -5 -0.62 594 4,324,200 3,488,444,000 1 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 27 516,500 25,825,000 1 509 PNIN Paninvest Tbk. 745 730 -15 -2.01 124 864,800 637,196,500 1 510 PNLF Panin Financial Tbk. 206 196 -10 -4.85 4,074 135,670,300 27,660,310,900 1 511 PNSE Pudjiadi & Sons Tbk. 900 890 -10 -1.11 2 200 178,000 2 512 POLA Pool Advista Finance Tbk. 51 50 -1 -1.96 35 126,600 6,333,800 2 513 POLI Pollux Investasi Internasional Tbk. 1,145 1,065 -80 -6.99 245 117,100 126,445,000 2 514 POLL Pollux Properti Indonesia Tbk. 3,900 3,830 -70 -1.79 94 26,200 100,182,000 1 515 POLU Golden Flower Tbk. 850 960 110 12.94 10 2,300 2,220,500 2 516 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 1 400 20,000 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 4 6,100 305,000 2 520 POWR Cikarang Listrindo Tbk. 630 620 -10 -1.59 1,150 9,916,000 6,195,295,000 2 521 PPGL Prima Globalindo Logistik Tbk. 194 193 -1 -0.52 283 3,884,200 753,278,300 3 522 PPRE PP Presisi Tbk. 178 177 -1 -0.56 1,687 9,042,800 1,608,160,300 1 523 PPRO PP Properti Tbk. 50 50 0 0.00 105 1,910,300 95,515,000 1 524 PRAS Prima Alloy Steel Universal Tbk. 134 125 -9 -6.72 13 30,400 3,804,800 1 525 PRDA Prodia Widyahusada Tbk. 3,030 3,030 0 0.00 2 300 909,000 1 526 PRIM Royal Prima Tbk. 270 278 8 2.96 23 6,900 1,862,000 2 527 PSAB J Resources Asia Pasifik Tbk. 252 256 4 1.59 4,811 80,187,500 20,737,460,600 2 528 PSDN Prasidha Aneka Niaga Tbk 113 106 -7 -6.19 9 7,700 816,900 2 529 PSGO Palma Serasih Tbk. 110 107 -3 -2.73 15 26,300 2,795,100 2 530 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 1 200 10,000 2 531 PSSI Pelita Samudera Shipping Tbk. 161 167 6 3.73 31 139,800 23,054,700 1 532 PTBA Bukit Asam Tbk. 2,070 2,060 -10 -0.48 3,667 17,210,000 35,425,336,000 1 533 PTIS Indo Straits Tbk. 164 158 -6 -3.66 1 1,200 189,600 1 534 PTPP PP (Persero) Tbk. 990 985 -5 -0.51 2,056 13,860,000 13,682,827,000 1 535 PTPW Pratama Widya Tbk. 1,635 1,615 -20 -1.22 556 3,001,700 4,898,378,000 2 536 PTRO Petrosea Tbk. 1,900 1,880 -20 -1.05 407 632,700 1,190,064,000 1 537 PTSN Sat Nusapersada Tbk 244 232 -12 -4.92 658 4,722,700 1,109,535,600 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 0 0 0 1 540 PURA Putra Rajawali Kencana Tbk. 134 126 -8 -5.97 19,479 191,355,300 24,207,029,100 2 541 PURE Trinitan Metals and Minerals Tbk. 113 113 0 0.00 200 3,932,900 439,971,400 1 542 PWON Pakuwon Jati Tbk. 400 392 -8 -2.00 8,302 120,950,000 47,904,304,200 1 543 PYFA Pyridam Farma Tbk 990 1,005 15 1.52 1,778 5,033,900 5,113,521,500 2 544 PZZA Sarimelati Kencana Tbk. 625 620 -5 -0.80 582 4,359,900 2,747,150,500 1 545 RAJA Rukun Raharja Tbk. 114 113 -1 -0.88 515 5,117,200 580,939,000 1 546 RALS Ramayana Lestari Sentosa Tbk. 630 650 20 3.17 3,956 109,499,100 71,069,162,500 1 547 RANC Supra Boga Lestari Tbk. 426 430 4 0.94 342 851,400 362,796,000 1 548 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 2 1,700 85,000 1 549 RDTX Roda Vivatex Tbk 5,700 5,750 50 0.88 13 14,900 85,675,000 1 550 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 25 1,280,700 64,035,000 2 551 RELI Reliance Sekuritas Indonesia Tbk. 328 326 -2 -0.61 3 6,100 1,988,800 1 552 RICY Ricky Putra Globalindo Tbk 87 87 0 0.00 12 2,200 192,500 1 553 RIGS Rig Tenders Indonesia Tbk. 224 224 0 0.00 0 0 0 2 554 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 555 RISE Jaya Sukses Makmur Sentosa Tbk. 420 422 2 0.48 93 429,800 180,288,400 2 556 RMBA Bentoel Internasional Investama Tbk. 262 256 -6 -2.29 10 13,400 3,344,400 1 557 RODA Pikko Land Development Tbk. 50 50 0 0.00 6 387,700 19,385,000 2 558 RONY Aesler Grup Internasional Tbk. 100 93 -7 -7.00 27 56,800 5,292,700 2 559 ROTI Nippon Indosari Corpindo Tbk. 1,225 1,215 -10 -0.82 82 92,000 111,733,500 1 560 RUIS Radiant Utama Interinsco Tbk. 226 216 -10 -4.42 57 82,000 17,759,800 2 561 SAFE Steady Safe Tbk 194 183 -11 -5.67 53 322,800 62,298,000 2 562 SAME Sarana Meditama Metropolitan Tbk. 81 78 -3 -3.70 273 4,447,700 354,000,500 2 563 SAMF Saraswanti Anugerah Makmur Tbk. 358 360 2 0.56 52 24,300 8,653,000 1 564 SAPX Satria Antaran Prima Tbk. 2,190 2,170 -20 -0.91 2 300 653,000 2 565 SATU Kota Satu Properti Tbk. 50 50 0 0.00 0 0 0 2 566 SBAT Sejahtera Bintang Abadi Textile Tbk. 191 192 1 0.52 1,281 11,286,500 2,193,439,200 2 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,825 9,825 0 0.00 0 0 0 1 568 SCMA Surya Citra Media Tbk. 1,245 1,210 -35 -2.81 3,566 22,623,500 27,489,969,000 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 1 5,300 265,000 2 571 SDPC Millennium Pharmacon International Tbk. 118 113 -5 -4.24 111 548,000 61,371,400 1 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 750 -50 -6.25 5 2,700 2,090,000 1 573 SFAN Surya Fajar Capital Tbk. 970 975 5 0.52 11 29,500 27,497,500 2 574 SGER Sumber Global Energy Tbk. 244 228 -16 -6.56 1,295 11,687,500 2,689,936,000 2 575 SGRO Sampoerna Agro Tbk. 1,700 1,695 -5 -0.29 45 98,400 167,228,500 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. 580 580 0 0.00 138 860,200 497,358,500 2 578 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,365 1,350 -15 -1.10 1,916 3,741,500 5,076,531,000 1 579 SILO Siloam International Hospitals Tbk. 4,680 4,650 -30 -0.64 57 52,100 242,704,000 1 580 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 581 SIMP Salim Ivomas Pratama Tbk. 322 322 0 0.00 556 4,184,500 1,341,869,200 1 582 SINI Singaraja Putra Tbk. 494 494 0 0.00 4 6,900 3,383,600 2 583 SIPD Sierad Produce Tbk. 1,150 1,150 0 0.00 0 0 0 2 584 SKBM Sekar Bumi Tbk. 290 346 56 19.31 11 22,500 6,556,000 2 585 SKLT Sekar Laut Tbk. 1,610 1,605 -5 -0.31 3 1,300 2,087,000 2 586 SKRN Superkrane Mitra Utama Tbk. 710 685 -25 -3.52 36 62,600 43,146,000 2 587 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 588 SLIS Gaya Abadi Sempurna Tbk. 5,125 5,150 25 0.49 58 284,400 1,465,075,000 2 589 SMAR Smart Tbk. 3,210 3,230 20 0.62 7 1,600 5,132,000 2 590 SMBR Semen Baturaja (Persero) Tbk. 498 515 17 3.41 6,016 55,085,300 28,825,804,200 1 591 SMCB Solusi Bangun Indonesia Tbk. 1,020 1,015 -5 -0.49 23 33,000 33,545,500 1 592 SMDM Suryamas Dutamakmur Tbk. 97 97 0 0.00 0 0 0 2 593 SMDR Samudera Indonesia Tbk. 244 246 2 0.82 1,428 10,715,000 2,771,738,000 1 594 SMGR Semen Indonesia (Persero) Tbk. 9,725 9,500 -225 -2.31 2,839 5,627,500 54,121,687,500 1 595 SMKL Satyamitra Kemas Lestari Tbk. 178 178 0 0.00 1 500 89,000 1 596 SMMA Sinarmas Multiartha Tbk. 17,000 17,000 0 0.00 0 0 0 1 597 SMMT Golden Eagle Energy Tbk. 86 87 1 1.16 14 55,300 4,811,400 2 598 SMRA Summarecon Agung Tbk. 565 565 0 0.00 1,461 29,899,600 16,995,741,500 1 599 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 600 SMSM Selamat Sempurna Tbk. 1,320 1,290 -30 -2.27 927 3,455,100 4,497,309,500 1 601 SOCI Soechi Lines Tbk. 126 124 -2 -1.59 434 5,585,100 691,175,300 1 602 SOFA Boston Furniture Industries Tbk. 74 72 -2 -2.70 54 263,600 19,073,600 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. 400 402 2 0.50 132 80,100 33,073,800 2 605 SOTS Satria Mega Kencana Tbk. 252 238 -14 -5.56 2 200 51,000 2 606 SPMA Suparma Tbk. 258 256 -2 -0.78 11 8,600 2,221,000 1 607 SPTO Surya Pertiwi Tbk. 440 436 -4 -0.91 52 223,400 97,325,200 2 608 SQMI Wilton Makmur Indonesia Tbk. 184 184 0 0.00 784 8,699,400 1,627,010,500 2 609 SRAJ Sejahteraraya Anugrahjaya Tbk. 132 131 -1 -0.76 15 133,500 17,468,200 1 610 SRIL Sri Rejeki Isman Tbk. 196 196 0 0.00 897 12,366,200 2,434,307,100 1 611 SRSN Indo Acidatama Tbk 54 60 6 11.11 1,053 45,690,100 2,683,486,800 1 612 SRTG Saratoga Investama Sedaya Tbk. 2,850 2,840 -10 -0.35 29 76,300 217,005,000 2 613 SSIA Surya Semesta Internusa Tbk. 348 356 8 2.30 1,432 33,158,900 11,828,444,000 1 614 SSMS Sawit Sumbermas Sarana Tbk. 835 820 -15 -1.80 56 222,500 182,515,500 1 615 SSTM Sunson Textile Manufacture Tbk 550 550 0 0.00 1 500 275,000 2 616 STAR Buana Artha Anugerah Tbk. 150 140 -10 -6.67 3 700 98,000 1 617 STTP Siantar Top Tbk. 7,325 7,325 0 0.00 0 0 0 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. 4,200 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. 89 90 1 1.12 393 1,544,000 140,841,900 2 623 TALF Tunas Alfin Tbk. 220 220 0 0.00 0 0 0 2 624 TAMA Lancartama Sejati Tbk. 163 158 -5 -3.07 16 8,200 1,261,400 2 625 TAMU Pelayaran Tamarin Samudra Tbk. 54 53 -1 -1.85 139 1,893,000 100,467,500 2 626 TARA Sitara Propertindo Tbk. 50 50 0 0.00 13 192,900 9,645,000 1 627 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 0 0 0 1 628 TBIG Tower Bersama Infrastructure Tbk. 1,245 1,275 30 2.41 3,096 44,585,600 55,582,055,500 1 629 TBLA Tunas Baru Lampung Tbk. 830 840 10 1.20 852 5,020,400 4,217,327,000 1 630 TBMS Tembaga Mulia Semanan Tbk. 680 670 -10 -1.47 13 7,800 5,293,000 2 631 TCID Mandom Indonesia Tbk. 6,950 6,650 -300 -4.32 16 1,800 12,050,000 1 632 TCPI Transcoal Pacific Tbk. 4,190 4,160 -30 -0.72 4,128 9,177,200 38,412,007,000 2 633 TDPM Tridomain Performance Materials Tbk. 104 99 -5 -4.81 767 9,808,400 983,613,800 1 634 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 0 0 0 2 635 TECH Indosterling Technomedia Tbk. 119 120 1 0.84 188 2,210,000 267,117,400 2 636 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 637 TFAS Telefast Indonesia Tbk. 160 160 0 0.00 2 2,300 368,000 2 638 TFCO Tifico Fiber Indonesia Tbk. 282 286 4 1.42 2 9,700 2,773,800 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 39 126,200 8,408,400 1 641 TIFA Tifa Finance Tbk. 394 394 0 0.00 9 23,600 9,238,000 2 642 TINS Timah Tbk. 755 780 25 3.31 4,383 57,198,200 44,747,406,500 1 643 TIRA Tira Austenite Tbk 276 278 2 0.72 5 11,300 3,120,000 2 644 TIRT Tirta Mahakam Resources Tbk 52 52 0 0.00 0 0 0 1 645 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,050 6,950 -100 -1.42 4,821 9,915,800 69,445,302,500 1 646 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,010 3,030 20 0.66 12,215 93,007,500 281,140,048,000 1 647 TMAS Temas Tbk. 108 109 1 0.93 202 1,247,400 137,443,000 1 648 TMPO Tempo Intimedia Tbk. 125 120 -5 -4.00 9 5,100 610,700 2 649 TNCA Trimuda Nuansa Citra Tbk. 198 202 4 2.02 7 2,100 409,700 2 650 TOBA Toba Bara Sejahtra Tbk. 348 380 32 9.20 30 62,200 21,658,600 1 651 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 3 50,600 2,530,000 1 652 TOTL Total Bangun Persada Tbk. 292 292 0 0.00 300 1,131,100 329,957,600 1 653 TOTO Surya Toto Indonesia Tbk. 216 218 2 0.93 56 300,800 65,028,400 2 654 TOWR Sarana Menara Nusantara Tbk. 1,030 1,035 5 0.49 17,614 166,018,200 171,199,452,000 1 655 TOYS Sunindo Adipersada Tbk. 600 575 -25 -4.17 1,194 7,530,600 4,319,398,500 2 656 TPIA Chandra Asri Petrochemical Tbk. 7,375 7,425 50 0.68 490 2,702,000 20,006,617,500 2 657 TPMA Trans Power Marine Tbk. 342 392 50 14.62 98 165,100 63,107,600 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. 115 118 3 2.61 1 100 11,800 1 661 TRIN Perintis Triniti Properti Tbk. 238 256 18 7.56 3,392 44,597,000 11,096,312,400 2 662 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 663 TRIS Trisula International Tbk. 202 214 12 5.94 5 22,800 4,746,200 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 45 320,400 36,717,800 2 666 TRUS Trust Finance Indonesia Tbk 320 310 -10 -3.12 2 200 63,000 2 667 TSPC Tempo Scan Pacific Tbk. 1,400 1,400 0 0.00 112 583,900 817,705,500 1 668 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,540 2,560 20 0.79 6 4,200 10,750,000 2 669 TURI Tunas Ridean Tbk. 1,365 1,350 -15 -1.10 17 316,000 427,595,000 1 670 UANG Pakuan Tbk. 310 290 -20 -6.45 134 228,100 67,149,000 2 671 UCID Uni-Charm Indonesia Tbk. 1,475 1,490 15 1.02 125 112,000 166,387,500 1 672 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,610 1,640 30 1.86 799 1,677,000 2,744,694,000 1 673 UNIC Unggul Indah Cahaya Tbk. 3,600 3,600 0 0.00 7 3,500 12,345,000 1 674 UNIT Nusantara Inti Corpora Tbk 156 158 2 1.28 4 1,300 203,000 2 675 UNSP Bakrie Sumatera Plantations Tbk. 59 57 -2 -3.39 66 141,400 8,197,500 1 676 UNTR United Tractors Tbk. 23,300 23,075 -225 -0.97 6,029 6,033,800 140,801,640,000 1 677 UNVR Unilever Indonesia Tbk. 8,175 8,200 25 0.31 4,834 13,065,900 107,066,525,000 1 678 URBN Urban Jakarta Propertindo Tbk. 1,350 1,350 0 0.00 0 0 0 2 679 VICO Victoria Investama Tbk. 73 76 3 4.11 39 62,200 4,684,700 1 680 VINS Victoria Insurance Tbk. 89 88 -1 -1.12 97 535,100 46,238,700 2 681 VIVA Visi Media Asia Tbk. 50 50 0 0.00 7 65,800 3,290,000 1 682 VOKS Voksel Electric Tbk. 199 197 -2 -1.01 25 89,800 17,535,000 1 683 VRNA Verena Multi Finance Tbk. 99 99 0 0.00 7 3,100 314,600 2 684 WAPO Wahana Pronatural Tbk. 60 65 5 8.33 21 7,800 509,100 2 685 WEGE Wijaya Karya Bangunan Gedung Tbk. 192 189 -3 -1.56 1,136 18,079,600 3,451,852,700 1 686 WEHA WEHA Transportasi Indonesia Tbk. 73 72 -1 -1.37 1,526 9,827,400 801,552,600 1 687 WICO Wicaksana Overseas International Tbk. 570 570 0 0.00 0 0 0 2 688 WIIM Wismilak Inti Makmur Tbk. 358 352 -6 -1.68 5,239 58,607,500 20,987,638,800 1 689 WIKA Wijaya Karya (Persero) Tbk. 1,190 1,185 -5 -0.42 1,625 9,095,900 10,772,043,000 1 690 WINS Wintermar Offshore Marine Tbk. 96 97 1 1.04 12 120,800 11,672,400 1 691 WOMF Wahana Ottomitra Multiartha Tbk. 252 236 -16 -6.35 218 20,085,200 4,858,337,000 1 692 WOOD Integra Indocabinet Tbk. 404 404 0 0.00 1,848 38,461,500 15,535,758,200 1 693 WOWS Ginting Jaya Energi Tbk. 75 76 1 1.33 3,615 55,017,500 4,457,688,800 2 694 WSBP Waskita Beton Precast Tbk. 169 169 0 0.00 1,078 23,518,300 3,969,156,500 1 695 WSKT Waskita Karya (Persero) Tbk. 640 640 0 0.00 1,268 8,371,700 5,364,096,500 1 696 WTON Wijaya Karya Beton Tbk. 282 278 -4 -1.42 774 7,530,500 2,101,390,600 1 697 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 4 30,000 1,500,000 2 698 YPAS Yanaprima Hastapersada Tbk 438 438 0 0.00 3 1,000 432,400 2 699 YULE Yulie Sekuritas Indonesia Tbk. 192 192 0 0.00 0 0 0 2 700 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 1 400 20,000 2 701 ZINC Kapuas Prima Coal Tbk. 138 137 -1 -0.72 2,743 224,025,200 31,091,447,100 2 702 ZONE Mega Perintis Tbk. 406 408 2 0.49 54 283,200 115,405,200 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------