STOCK QUOTATION ------------------- DATE : Wednesday, 19 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. 10,225 10,225 0 0.00 1,146 2,103,400 21,521,297,500 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 17 42,700 2,135,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,900 6,900 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 1,000 940 -60 -6.00 16 5,500 5,212,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,620 1,615 -5 -0.31 3,760 8,549,200 13,800,307,000 1 6 ACST Acset Indonusa Tbk. 278 290 12 4.32 730 6,376,500 1,837,539,400 1 7 ADES Akasha Wira International Tbk. 1,195 1,180 -15 -1.26 83 112,100 132,512,000 2 8 ADHI Adhi Karya (Persero) Tbk. 615 610 -5 -0.81 869 10,054,300 6,132,833,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,725 7,750 25 0.32 140 143,300 1,111,370,000 1 10 ADMG Polychem Indonesia Tbk 106 107 1 0.94 110 1,461,900 156,517,100 1 11 ADRO Adaro Energy Tbk. 1,115 1,115 0 0.00 6,280 74,016,400 82,743,324,500 1 12 AGAR Asia Sejahtera Mina Tbk. 498 484 -14 -2.81 5 500 247,100 2 13 AGII Aneka Gas Industri Tbk. 510 498 -12 -2.35 317 1,377,900 689,042,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 300 310 10 3.33 6,661 150,437,100 46,382,416,400 1 15 AGRS Bank IBK Indonesia Tbk. 179 183 4 2.23 148 628,000 115,296,100 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 52 53 1 1.92 15 6,700 359,100 2 17 AIMS Akbar Indo Makmur Stimec Tbk 194 181 -13 -6.70 34 28,100 6,160,000 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. 290 300 10 3.45 17 40,200 12,063,200 2 21 AKRA AKR Corporindo Tbk. 2,840 2,830 -10 -0.35 1,684 11,024,300 31,201,814,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 290 294 4 1.38 16 27,300 7,872,200 2 23 ALDO Alkindo Naratama Tbk. 386 400 14 3.63 1 100 40,000 2 24 ALKA Alakasa Industrindo Tbk 316 316 0 0.00 0 0 0 2 25 ALMI Alumindo Light Metal Industry Tbk. 226 214 -12 -5.31 8 13,400 3,028,000 2 26 ALTO Tri Banyan Tirta Tbk. 360 340 -20 -5.56 13 46,100 15,674,000 1 27 AMAG Asuransi Multi Artha Guna Tbk. 218 210 -8 -3.67 212 1,118,800 235,790,000 2 28 AMAN Makmur Berkah Amanda Tbk. 244 236 -8 -3.28 133 1,991,700 477,769,400 1 29 AMAR Bank Amar Indonesia Tbk. 358 364 6 1.68 91 232,800 84,895,600 2 30 AMFG Asahimas Flat Glass Tbk. 2,630 2,630 0 0.00 0 0 0 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 258 258 0 0.00 3 300 77,400 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 1,990 2,180 190 9.55 41 70,300 141,479,500 2 33 AMRT Sumber Alfaria Trijaya Tbk. 725 720 -5 -0.69 198 852,400 615,480,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 10 14,300 715,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 520 515 -5 -0.96 5 500 249,600 1 36 ANTM Aneka Tambang Tbk. 805 795 -10 -1.24 8,010 88,404,200 70,781,904,500 1 37 APEX Apexindo Pratama Duta Tbk. 140 149 9 6.43 25 33,400 4,644,100 2 38 APIC Pacific Strategic Financial Tbk. 840 850 10 1.19 3,086 11,207,600 9,449,614,500 2 39 APII Arita Prima Indonesia Tbk. 165 175 10 6.06 40 13,300 2,280,000 2 40 APLI Asiaplast Industries Tbk. 119 115 -4 -3.36 10 19,600 2,187,600 1 41 APLN Agung Podomoro Land Tbk. 112 111 -1 -0.89 839 15,389,600 1,719,473,900 1 42 ARGO Argo Pantes Tbk 1,700 1,700 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. 448 446 -2 -0.45 9 31,600 13,751,200 2 44 ARKA Arkha Jayanti Persada Tbk. 318 296 -22 -6.92 176 5,305,500 1,570,428,000 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 442 442 0 0.00 117 1,267,100 559,442,200 1 47 ARTA Arthavest Tbk 314 314 0 0.00 3 700 219,800 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 0 0 0 1 49 ARTO Bank Jago Tbk. 2,670 2,650 -20 -0.75 43 75,200 199,675,000 2 50 ASBI Asuransi Bintang Tbk. 260 266 6 2.31 2 200 53,000 2 51 ASDM Asuransi Dayin Mitra Tbk. 935 950 15 1.60 5 1,000 940,000 1 52 ASGR Astra Graphia Tbk. 720 715 -5 -0.69 123 342,900 245,445,500 1 53 ASII Astra International Tbk. 5,375 5,300 -75 -1.40 6,329 24,870,200 132,101,307,500 1 54 ASJT Asuransi Jasa Tania Tbk. 110 111 1 0.91 20 69,800 7,684,200 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,170 1,155 -15 -1.28 13 8,200 9,509,500 1 56 ASPI Andalan Sakti Primaindo Tbk. 155 156 1 0.65 370 1,775,600 276,940,200 2 57 ASRI Alam Sutera Realty Tbk. 120 118 -2 -1.67 1,369 44,480,500 5,335,459,500 1 58 ASRM Asuransi Ramayana Tbk. 2,050 2,100 50 2.44 3 700 1,468,000 2 59 ASSA Adi Sarana Armada Tbk. 575 570 -5 -0.87 622 5,788,500 3,298,541,000 1 60 ATIC Anabatic Technologies Tbk. 560 560 0 0.00 2 200 109,000 1 61 AUTO Astra Otoparts Tbk. 915 905 -10 -1.09 378 951,700 863,880,000 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 7 31,500 1,575,000 2 64 BACA Bank Capital Indonesia Tbk. 398 400 2 0.50 29 49,808,500 20,022,853,800 2 65 BAJA Saranacentral Bajatama Tbk. 56 56 0 0.00 39 300,500 16,658,000 2 66 BALI Bali Towerindo Sentra Tbk. 855 820 -35 -4.09 2 200 167,500 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 3 50,200 2,510,000 2 69 BATA Sepatu Bata Tbk. 610 630 20 3.28 16 18,600 11,709,000 1 70 BAYU Bayu Buana Tbk 1,050 1,070 20 1.90 21 15,400 16,360,000 2 71 BBCA Bank Central Asia Tbk. 31,800 31,650 -150 -0.47 10,450 11,758,700 373,338,625,000 1 72 BBHI Bank Harda Internasional Tbk. 158 157 -1 -0.63 25 419,500 65,850,000 2 73 BBKP Bank Bukopin Tbk. 196 197 1 0.51 2,992 169,402,500 33,662,472,800 1 74 BBLD Buana Finance Tbk. 370 372 2 0.54 6 1,400 524,000 2 75 BBMD Bank Mestika Dharma Tbk. 1,600 1,500 -100 -6.25 2 200 300,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 5,050 5,050 0 0.00 16,725 79,545,900 403,807,432,500 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,520 3,560 40 1.14 27,039 217,533,000 775,772,416,000 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. 126 127 1 0.79 1,604 5,240,700 661,258,600 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,505 1,510 5 0.33 6,818 72,630,400 110,618,143,500 1 81 BBYB Bank Yudha Bhakti Tbk. 292 292 0 0.00 2 900 262,800 1 82 BCAP MNC Kapital Indonesia Tbk. 141 140 -1 -0.71 1,125 8,911,700 1,254,514,800 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 24 276,400 13,820,000 2 85 BDMN Bank Danamon Indonesia Tbk. 2,790 2,770 -20 -0.72 528 2,042,100 5,705,596,000 1 86 BEEF Estika Tata Tiara Tbk. 191 190 -1 -0.52 232 1,459,100 278,480,400 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 1 100 5,000 2 88 BELL Trisula Textile Industries Tbk. 161 160 -1 -0.62 524 7,420,900 1,201,984,400 2 89 BESS Batulicin Nusantara Maritim Tbk. 316 320 4 1.27 678 1,256,100 400,732,600 2 90 BEST Bekasi Fajar Industrial Estate Tbk. 121 118 -3 -2.48 1,510 50,856,500 6,059,850,500 1 91 BFIN BFI Finance Indonesia Tbk. 360 400 40 11.11 9,770 165,083,100 65,162,818,400 1 92 BGTG Bank Ganesha Tbk. 51 51 0 0.00 84 1,395,000 70,637,100 2 93 BHAT Bhakti Multi Artha Tbk. 450 448 -2 -0.44 3,219 145,750,400 65,545,848,200 2 94 BHIT MNC Investama Tbk. 50 50 0 0.00 26 1,988,600 99,430,000 1 95 BIKA Binakarya Jaya Abadi Tbk. 195 184 -11 -5.64 8 12,000 2,195,000 2 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 97 BINA Bank Ina Perdana Tbk. 835 835 0 0.00 25 285,600 238,476,000 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 5 2,000 100,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. 64 60 -4 -6.25 27 411,300 25,020,500 2 100 BIRD Blue Bird Tbk. 1,060 1,095 35 3.30 664 1,789,100 1,946,945,500 1 101 BISI BISI International Tbk. 905 900 -5 -0.55 572 1,679,000 1,514,503,500 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 950 955 5 0.53 1,225 6,075,000 5,786,791,500 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 560 565 5 0.89 1,724 17,457,600 9,794,643,500 1 104 BKDP Bukit Darmo Property Tbk 50 51 1 2.00 15 111,200 5,661,500 2 105 BKSL Sentul City Tbk. 50 50 0 0.00 23 10,175,200 508,760,000 1 106 BKSW Bank QNB Indonesia Tbk. 76 76 0 0.00 5 8,300 630,800 2 107 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 4 800 40,000 1 108 BLTZ Graha Layar Prima Tbk. 3,600 3,600 0 0.00 0 0 0 2 109 BLUE Berkah Prima Perkasa Tbk. 555 545 -10 -1.80 113 148,800 82,393,000 2 110 BMAS Bank Maspion Indonesia Tbk. 316 294 -22 -6.96 19 36,800 10,969,400 2 111 BMRI Bank Mandiri (Persero) Tbk. 6,150 6,100 -50 -0.81 7,477 32,255,900 197,710,152,500 1 112 BMSR Bintang Mitra Semestaraya Tbk 54 52 -2 -3.70 18 63,800 3,324,400 1 113 BMTR Global Mediacom Tbk. 290 322 32 11.03 51,500 1,337,168,600 437,516,539,800 1 114 BNBA Bank Bumi Arta Tbk. 312 316 4 1.28 7 21,800 6,855,800 1 115 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 4 10,800 540,000 2 116 BNGA Bank CIMB Niaga Tbk. 810 800 -10 -1.23 926 5,755,500 4,645,929,000 1 117 BNII Bank Maybank Indonesia Tbk. 206 204 -2 -0.97 366 3,917,800 799,104,200 1 118 BNLI Bank Permata Tbk. 1,275 1,270 -5 -0.39 384 2,100,800 2,670,760,500 1 119 BOGA Bintang Oto Global Tbk. 1,475 1,470 -5 -0.34 4,778 80,161,900 118,809,698,500 2 120 BOLA Bali Bintang Sejahtera Tbk. 159 159 0 0.00 34 42,700 6,806,400 2 121 BOLT Garuda Metalindo Tbk. 845 845 0 0.00 0 0 0 2 122 BOSS Borneo Olah Sarana Sukses Tbk. 76 76 0 0.00 105 757,300 57,210,100 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. 82 85 3 3.66 44 32,300 2,625,600 1 126 BRAM Indo Kordsa Tbk. 4,750 4,750 0 0.00 0 0 0 1 127 BRIS Bank BRIsyariah Tbk. 605 605 0 0.00 8,356 98,797,600 60,218,529,500 1 128 BRMS Bumi Resources Minerals Tbk. 50 50 0 0.00 12 519,100 25,955,000 2 129 BRNA Berlina Tbk. 950 950 0 0.00 0 0 0 2 130 BRPT Barito Pacific Tbk. 930 925 -5 -0.54 4,886 49,609,600 45,994,673,000 1 131 BSDE Bumi Serpong Damai Tbk. 725 740 15 2.07 3,669 71,633,100 53,160,664,000 1 132 BSIM Bank Sinarmas Tbk. 505 505 0 0.00 7 4,900 2,451,500 1 133 BSSR Baramulti Suksessarana Tbk. 1,400 1,675 275 19.64 79 123,300 179,422,500 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 1 5,000 250,000 2 136 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. 171 175 4 2.34 19 52,700 9,221,300 2 138 BTPN Bank BTPN Tbk. 2,340 2,370 30 1.28 91 158,600 373,676,000 1 139 BTPS Bank BTPN Syariah Tbk. 3,850 3,870 20 0.52 4,784 7,557,200 29,422,297,000 1 140 BUDI Budi Starch & Sweetener Tbk. 97 103 6 6.19 228 3,054,200 308,017,900 1 141 BUKK Bukaka Teknik Utama Tbk. 815 780 -35 -4.29 88 149,200 115,995,500 2 142 BULL Buana Lintas Lautan Tbk. 278 276 -2 -0.72 5,821 210,838,900 58,597,248,600 1 143 BUMI Bumi Resources Tbk. 50 50 0 0.00 90 1,058,700 52,935,000 2 144 BUVA Bukit Uluwatu Villa Tbk. 58 58 0 0.00 17 73,700 4,273,600 2 145 BVIC Bank Victoria International Tbk. 66 66 0 0.00 116 406,300 26,465,600 1 146 BWPT Eagle High Plantations Tbk. 112 113 1 0.89 1,463 27,065,300 3,045,795,500 1 147 BYAN Bayan Resources Tbk. 13,400 13,600 200 1.49 3 400 5,440,000 1 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 0 0.00 0 0 0 2 149 CAMP Campina Ice Cream Industry Tbk. 212 210 -2 -0.94 126 345,900 72,385,400 1 150 CANI Capitol Nusantara Indonesia Tbk. 123 123 0 0.00 1 100 12,300 2 151 CARE Metro Healthcare Indonesia Tbk. 354 350 -4 -1.13 2,602 134,391,500 47,606,762,200 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 1 50,000 2,500,000 1 153 CASA Capital Financial Indonesia Tbk. 386 386 0 0.00 15 25,200 9,727,200 2 154 CASH Cashlez Worldwide Indonesia Tbk. 590 605 15 2.54 919 4,707,900 2,789,672,500 3 155 CASS Cardig Aero Services Tbk. 200 208 8 4.00 689 7,347,200 1,514,690,300 2 156 CBMF Cahaya Bintang Medan Tbk. 238 260 22 9.24 121 4,412,200 1,041,871,400 2 157 CCSI Communication Cable Systems Indonesia Tbk. 248 246 -2 -0.81 32 90,900 22,298,000 2 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,985 2,010 25 1.26 75 342,100 683,705,000 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. 147 151 4 2.72 588 12,678,200 1,924,867,400 2 160 CFIN Clipan Finance Indonesia Tbk. 184 183 -1 -0.54 343 5,738,800 1,065,262,900 1 161 CINT Chitose Internasional Tbk. 252 252 0 0.00 3 18,400 4,582,600 2 162 CITA Cita Mineral Investindo Tbk. 1,960 2,000 40 2.04 14 8,700 16,678,000 2 163 CITY Natura City Developments Tbk. 58 63 5 8.62 7 12,100 703,800 1 164 CKRA Cakra Mineral Tbk. 76 76 0 0.00 0 0 0 2 165 CLAY Citra Putra Realty Tbk. 1,975 1,975 0 0.00 0 0 0 2 166 CLEO Sariguna Primatirta Tbk. 520 515 -5 -0.96 647 6,156,000 3,180,921,000 1 167 CLPI Colorpak Indonesia Tbk. 720 745 25 3.47 165 534,100 395,866,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 935 890 -45 -4.81 327 842,600 774,496,000 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. 238 238 0 0.00 1 23,800 5,664,400 2 173 COCO Wahana Interfood Nusantara Tbk. 780 785 5 0.64 18 10,500 8,097,000 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,375 6,225 -150 -2.35 3,061 6,029,000 37,711,915,000 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 1 100 5,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 2 5,100 255,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 310 310 0 0.00 26 352,400 109,170,000 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 287 4,222,600 219,868,600 2 180 CSMI Cipta Selera Murni Tbk. 204 202 -2 -0.98 10 32,700 6,619,000 2 181 CSRA Cisadane Sawit Raya Tbk. 380 378 -2 -0.53 587 2,281,700 857,354,000 2 182 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 715 710 -5 -0.70 5,317 59,412,000 42,416,755,500 1 184 CTTH Citatah Tbk. 50 50 0 0.00 2 2,300 115,000 2 185 DADA Diamond Citra Propertindo Tbk. 76 75 -1 -1.32 2,075 59,292,600 4,476,993,600 2 186 DART Duta Anggada Realty Tbk. 248 248 0 0.00 0 0 0 1 187 DAYA Duta Intidaya Tbk. 570 570 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. 87 82 -5 -5.75 782 10,395,000 873,634,600 2 189 DEFI Danasupra Erapacific Tbk. 1,750 1,740 -10 -0.57 4 3,200 5,576,000 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 3 11,700 585,000 1 191 DFAM Dafam Property Indonesia Tbk. 354 354 0 0.00 0 0 0 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 1 500 25,000 1 193 DIGI Arkadia Digital Media Tbk. 1,950 1,950 0 0.00 0 0 0 2 194 DILD Intiland Development Tbk. 178 177 -1 -0.56 217 2,772,900 492,717,200 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,030 2,000 -30 -1.48 48 44,900 89,869,000 2 196 DKFT Central Omega Resources Tbk. 124 123 -1 -0.81 325 7,855,700 972,674,600 2 197 DLTA Delta Djakarta Tbk. 4,510 4,490 -20 -0.44 73 71,500 321,411,000 1 198 DMAS Puradelta Lestari Tbk. 250 238 -12 -4.80 2,607 39,104,300 9,524,239,000 1 199 DMMX Digital Mediatama Maxima Tbk. 226 216 -10 -4.42 555 3,636,900 797,171,800 2 200 DMND Diamond Food Indonesia Tbk. 950 950 0 0.00 37 28,600 27,091,500 1 201 DNAR Bank Oke Indonesia Tbk. 246 242 -4 -1.63 12 35,200 8,211,400 1 202 DNET Indoritel Makmur Internasional Tbk. 3,480 3,480 0 0.00 1 100 348,000 2 203 DOID Delta Dunia Makmur Tbk. 272 282 10 3.68 5,769 151,693,800 42,910,822,400 1 204 DPNS Duta Pertiwi Nusantara Tbk. 244 238 -6 -2.46 5 9,500 2,318,600 1 205 DPUM Dua Putra Utama Makmur Tbk. 60 56 -4 -6.67 13 36,600 2,071,400 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 64 65 1 1.56 73 282,300 17,837,700 1 207 DSNG Dharma Satya Nusantara Tbk. 428 424 -4 -0.93 337 1,768,100 757,044,800 1 208 DSSA Dian Swastatika Sentosa Tbk 20,400 20,400 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. 346 346 0 0.00 1,267 5,006,300 1,725,288,200 1 210 DUTI Duta Pertiwi Tbk 3,810 3,750 -60 -1.57 12 2,000 7,653,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,740 2,840 100 3.65 102 44,400 125,095,000 1 212 DWGL Dwi Guna Laksana Tbk. 212 216 4 1.89 29 41,700 8,580,000 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 8 540,500 27,025,000 1 214 EAST Eastparc Hotel Tbk. 55 54 -1 -1.82 47 314,100 16,933,000 2 215 ECII Electronic City Indonesia Tbk. 705 705 0 0.00 4 20,400 14,368,000 2 216 EKAD Ekadharma International Tbk. 1,295 1,275 -20 -1.54 565 789,000 1,010,415,500 1 217 ELSA Elnusa Tbk. 240 240 0 0.00 2,054 35,229,900 8,427,760,600 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 219 EMDE Megapolitan Developments Tbk. 202 202 0 0.00 0 0 0 2 220 EMTK Elang Mahkota Teknologi Tbk. 4,890 5,250 360 7.36 6 1,200 6,192,500 1 221 ENRG Energi Mega Persada Tbk. 50 51 1 2.00 111 10,757,700 538,437,500 2 222 ENVY Envy Technologies Indonesia Tbk. 89 91 2 2.25 8,177 749,797,800 67,928,029,400 2 223 EPAC Megalestari Epack Sentosaraya Tbk. 272 286 14 5.15 740 4,866,600 1,372,187,000 2 224 EPMT Enseval Putera Megatrading Tbk. 1,885 1,860 -25 -1.33 15 14,400 27,037,000 2 225 ERAA Erajaya Swasembada Tbk. 1,680 1,765 85 5.06 5,811 37,326,800 65,524,319,000 1 226 ERTX Eratex Djaja Tbk. 120 117 -3 -2.50 10 3,300 392,300 2 227 ESIP Sinergi Inti Plastindo Tbk. 214 212 -2 -0.93 1,120 5,384,000 1,160,006,600 2 228 ESSA Surya Esa Perkasa Tbk. 166 167 1 0.60 775 15,821,700 2,696,709,200 1 229 ESTA Esta Multi Usaha Tbk. 101 101 0 0.00 0 0 0 2 230 ESTI Ever Shine Tex Tbk. 50 50 0 0.00 6 1,000 50,000 1 231 ETWA Eterindo Wahanatama Tbk 70 70 0 0.00 6 95,400 6,395,600 1 232 EXCL XL Axiata Tbk. 2,520 2,520 0 0.00 5,225 17,607,900 44,707,144,000 1 233 FAST Fast Food Indonesia Tbk. 910 935 25 2.75 94 171,800 159,269,500 2 234 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 0 0.00 3 1,600 11,155,000 1 235 FILM MD Pictures Tbk. 170 173 3 1.76 1,711 2,758,600 481,950,800 1 236 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 237 FIRE Alfa Energi Investama Tbk. 130 132 2 1.54 377 2,688,900 352,754,000 2 238 FISH FKS Multi Agro Tbk. 2,670 2,660 -10 -0.37 9 3,100 8,278,000 2 239 FITT Hotel Fitra International Tbk. 64 60 -4 -6.25 32 106,100 6,384,700 2 240 FMII Fortune Mate Indonesia Tbk 700 655 -45 -6.43 1 100 65,500 2 241 FOOD Sentra Food Indonesia Tbk. 153 143 -10 -6.54 45 1,174,300 167,995,900 2 242 FORU Fortune Indonesia Tbk 79 89 10 12.66 1 100 8,900 2 243 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 5 8,300 415,000 1 244 FPNI Lotte Chemical Titan Tbk. 94 97 3 3.19 176 2,072,200 198,365,600 2 245 FREN Smartfren Telecom Tbk. 105 100 -5 -4.76 22,587 905,304,300 93,755,919,600 1 246 FUJI Fuji Finance Indonesia Tbk. 106 106 0 0.00 21 86,800 9,033,000 2 247 GAMA Aksara Global Development Tbk. 50 50 0 0.00 0 0 0 1 248 GDST Gunawan Dianjaya Steel Tbk. 55 55 0 0.00 50 469,400 25,709,100 2 249 GDYR Goodyear Indonesia Tbk. 1,420 1,400 -20 -1.41 2 600 841,000 1 250 GEMA Gema Grahasarana Tbk. 340 340 0 0.00 0 0 0 2 251 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 252 GGRM Gudang Garam Tbk. 54,525 54,175 -350 -0.64 2,894 861,200 46,768,290,000 1 253 GGRP Gunung Raja Paksi Tbk. 288 292 4 1.39 19 41,200 11,866,400 2 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,620 1,515 -105 -6.48 18 18,800 29,196,000 1 255 GIAA Garuda Indonesia (Persero) Tbk. 256 254 -2 -0.78 1,407 14,694,700 3,747,620,000 1 256 GJTL Gajah Tunggal Tbk. 535 540 5 0.93 809 5,146,300 2,844,255,500 1 257 GLOB Global Teleshop Tbk. 150 154 4 2.67 1 100 15,400 2 258 GLVA Galva Technologies Tbk. 320 320 0 0.00 27 1,356,300 433,590,400 2 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 82 81 -1 -1.22 158 2,097,700 170,251,200 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. 216 202 -14 -6.48 30 30,900 6,379,000 2 262 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 263 GOOD Garudafood Putra Putri Jaya Tbk. 1,300 1,300 0 0.00 112 255,600 332,294,000 1 264 GPRA Perdana Gapuraprima Tbk. 51 50 -1 -1.96 28 799,000 40,209,500 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 0 0 0 2 267 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 268 GWSA Greenwood Sejahtera Tbk. 100 98 -2 -2.00 10 97,300 9,599,300 1 269 GZCO Gozco Plantations Tbk. 50 50 0 0.00 2 10,100 505,000 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. 458 478 20 4.37 1 100 47,800 1 273 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 274 HEAL Medikaloka Hermina Tbk. 3,140 3,150 10 0.32 163 193,600 609,499,000 1 275 HELI Jaya Trishindo Tbk. 200 200 0 0.00 5 51,800 10,103,900 2 276 HERO Hero Supermarket Tbk. 830 835 5 0.60 16 7,200 5,967,500 1 277 HEXA Hexindo Adiperkasa Tbk. 3,620 3,610 -10 -0.28 138 156,600 568,857,000 1 278 HITS Humpuss Intermoda Transportasi Tbk. 600 560 -40 -6.67 5 2,700 1,552,000 1 279 HKMU HK Metals Utama Tbk. 75 73 -2 -2.67 820 30,732,000 2,263,011,400 1 280 HMSP H.M. Sampoerna Tbk. 1,750 1,750 0 0.00 5,611 40,057,700 70,008,182,000 1 281 HOKI Buyung Poetra Sembada Tbk. 635 650 15 2.36 1,252 20,981,700 13,616,376,500 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 2 20,000 1,000,000 1 284 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 136 4,066,200 204,179,900 2 285 HRTA Hartadinata Abadi Tbk. 250 248 -2 -0.80 174 1,264,600 311,302,400 1 286 HRUM Harum Energy Tbk. 1,440 1,440 0 0.00 411 1,610,000 2,314,627,500 1 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 288 IBFN Intan Baruprana Finance Tbk. 300 300 0 0.00 2 2,200 658,000 2 289 IBST Inti Bangun Sejahtera Tbk. 8,200 8,200 0 0.00 0 0 0 1 290 ICBP Indofood CBP Sukses Makmur Tbk. 10,200 10,100 -100 -0.98 4,022 5,372,500 54,522,965,000 1 291 ICON Island Concepts Indonesia Tbk. 58 63 5 8.62 18 99,000 5,775,700 2 292 IDPR Indonesia Pondasi Raya Tbk. 165 170 5 3.03 1 100 17,000 1 293 IFII Indonesia Fibreboard Industry Tbk. 128 129 1 0.78 52 148,900 19,283,100 1 294 IFSH Ifishdeco Tbk. 420 392 -28 -6.67 2 700 274,400 2 295 IGAR Champion Pacific Indonesia Tbk. 312 318 6 1.92 28 51,200 15,983,200 1 296 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 297 IKAI Intikeramik Alamasri Industri Tbk. 50 50 0 0.00 4 400 20,000 1 298 IKAN Era Mandiri Cemerlang Tbk. 484 515 31 6.40 5,110 32,403,300 15,637,253,700 2 299 IKBI Sumi Indo Kabel Tbk. 224 224 0 0.00 3 29,300 6,565,200 2 300 IMAS Indomobil Sukses Internasional Tbk. 650 710 60 9.23 6,297 61,146,000 43,150,515,000 1 301 IMJS Indomobil Multi Jasa Tbk. 254 256 2 0.79 1,786 38,462,300 9,941,964,600 1 302 IMPC Impack Pratama Industri Tbk. 1,255 1,255 0 0.00 99 687,600 861,807,500 2 303 INAF Indofarma Tbk. 3,370 3,320 -50 -1.48 2,572 6,276,700 20,894,436,000 1 304 INAI Indal Aluminium Industry Tbk. 332 340 8 2.41 4 8,800 2,996,400 2 305 INCF Indo Komoditi Korpora Tbk. 50 50 0 0.00 2 1,500 75,000 2 306 INCI Intanwijaya Internasional Tbk 670 670 0 0.00 74 94,600 63,065,500 1 307 INCO Vale Indonesia Tbk. 3,740 3,740 0 0.00 1,960 5,008,800 18,693,310,000 1 308 INDF Indofood Sukses Makmur Tbk. 7,250 7,200 -50 -0.69 3,611 8,552,800 61,721,187,500 1 309 INDO Royalindo Investa Wijaya Tbk. 111 111 0 0.00 127 310,600 34,859,900 2 310 INDR Indo-Rama Synthetics Tbk. 2,330 2,300 -30 -1.29 39 65,000 147,801,000 1 311 INDS Indospring Tbk. 2,010 1,965 -45 -2.24 9 4,200 8,246,000 1 312 INDX Tanah Laut Tbk 52 52 0 0.00 0 0 0 2 313 INDY Indika Energy Tbk. 1,030 1,040 10 0.97 3,631 26,604,400 27,959,302,500 1 314 INKP Indah Kiat Pulp & Paper Tbk. 9,725 9,500 -225 -2.31 4,648 7,962,200 76,394,542,500 1 315 INOV Inocycle Technology Group Tbk. 256 256 0 0.00 79 490,100 125,334,400 2 316 INPC Bank Artha Graha Internasional Tbk. 51 51 0 0.00 20 503,900 25,196,700 1 317 INPP Indonesian Paradise Property Tbk. 700 700 0 0.00 0 0 0 2 318 INPS Indah Prakasa Sentosa Tbk. 1,550 1,505 -45 -2.90 23 28,100 44,286,500 2 319 INRU Toba Pulp Lestari Tbk. 720 720 0 0.00 1 100 72,000 2 320 INTA Intraco Penta Tbk. 280 280 0 0.00 35 293,900 82,313,400 2 321 INTD Inter Delta Tbk 132 132 0 0.00 1 100 13,200 2 322 INTP Indocement Tunggal Prakarsa Tbk. 11,975 11,800 -175 -1.46 2,853 4,155,400 49,125,120,000 1 323 IPCC Indonesia Kendaraan Terminal Tbk. 420 414 -6 -1.43 434 2,025,900 840,053,400 2 324 IPCM Jasa Armada Indonesia Tbk. 236 234 -2 -0.85 48 177,500 41,627,000 2 325 IPOL Indopoly Swakarsa Industry Tbk. 80 83 3 3.75 32 326,100 26,902,000 1 326 IPTV MNC Vision Networks Tbk. 320 318 -2 -0.62 1,357 36,373,100 11,684,699,000 1 327 IRRA Itama Ranoraya Tbk. 590 580 -10 -1.69 637 5,604,700 3,262,154,500 2 328 ISAT Indosat Tbk. 2,490 2,490 0 0.00 1,572 4,034,700 10,043,152,000 1 329 ISSP Steel Pipe Industry of Indonesia Tbk. 127 125 -2 -1.57 123 1,055,600 132,786,300 1 330 ITIC Indonesian Tobacco Tbk. 840 820 -20 -2.38 373 503,300 416,394,500 2 331 ITMA Sumber Energi Andalan Tbk. 410 410 0 0.00 0 0 0 2 332 ITMG Indo Tambangraya Megah Tbk. 8,200 8,200 0 0.00 2,903 4,469,000 36,619,797,500 1 333 JAST Jasnita Telekomindo Tbk. 61 62 1 1.64 2,251 16,893,500 1,058,767,200 2 334 JAWA Jaya Agra Wattie Tbk. 54 54 0 0.00 5 26,500 1,378,400 1 335 JAYA Armada Berjaya Trans Tbk. 71 72 1 1.41 264 1,132,600 80,849,800 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. 440 450 10 2.27 9 17,000 7,440,000 2 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 336 334 -2 -0.60 19 542,500 181,771,800 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. 199 199 0 0.00 4 2,300 460,000 2 342 JPFA Japfa Comfeed Indonesia Tbk. 1,120 1,115 -5 -0.45 2,518 13,648,500 15,166,972,500 1 343 JRPT Jaya Real Property Tbk. 434 434 0 0.00 337 1,392,900 605,830,200 1 344 JSKY Sky Energy Indonesia Tbk. 77 77 0 0.00 282 5,918,400 455,086,200 1 345 JSMR Jasa Marga (Persero) Tbk. 4,050 3,980 -70 -1.73 4,519 17,284,900 69,139,808,000 1 346 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 0 0.00 1 4,200 4,179,000 2 347 JTPE Jasuindo Tiga Perkasa Tbk. 825 805 -20 -2.42 48 2,750,400 2,249,903,000 2 348 KAEF Kimia Farma Tbk. 3,370 3,310 -60 -1.78 7,514 22,852,500 76,378,824,000 1 349 KARW ICTSI Jasa Prima Tbk. 52 50 -2 -3.85 11 33,700 1,695,100 2 350 KAYU Darmi Bersaudara Tbk. 50 50 0 0.00 5 36,600 1,830,000 2 351 KBAG Karya Bersama Anugerah Tbk. 200 186 -14 -7.00 2,923 19,874,600 3,702,171,600 2 352 KBLI KMI Wire & Cable Tbk. 368 374 6 1.63 124 387,800 144,239,800 1 353 KBLM Kabelindo Murni Tbk. 198 202 4 2.02 36 60,500 12,098,600 2 354 KBLV First Media Tbk. 340 356 16 4.71 9 4,100 1,436,800 2 355 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 356 KDSI Kedawung Setia Industrial Tbk. 840 830 -10 -1.19 9 3,300 2,754,500 2 357 KEEN Kencana Energi Lestari Tbk. 324 324 0 0.00 119 2,248,900 723,385,200 1 358 KEJU Mulia Boga Raya Tbk. 1,080 1,080 0 0.00 70 171,500 188,086,500 2 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 0 0 0 2 360 KICI Kedaung Indah Can Tbk 226 220 -6 -2.65 4 1,300 289,600 1 361 KIJA Kawasan Industri Jababeka Tbk. 141 141 0 0.00 125 404,100 57,030,600 1 362 KINO Kino Indonesia Tbk. 3,170 3,180 10 0.32 63 73,400 233,604,000 1 363 KIOS Kioson Komersial Indonesia Tbk. 183 177 -6 -3.28 2 200 35,000 2 364 KJEN Krida Jaringan Nusantara Tbk. 1,545 1,440 -105 -6.80 1 100 144,000 2 365 KKGI Resource Alam Indonesia Tbk. 200 200 0 0.00 0 0 0 1 366 KLBF Kalbe Farma Tbk. 1,620 1,605 -15 -0.93 4,313 24,769,400 39,890,443,500 1 367 KMTR Kirana Megatara Tbk. 320 320 0 0.00 7 12,000 3,808,800 2 368 KOBX Kobexindo Tractors Tbk. 90 90 0 0.00 45 269,200 24,392,300 1 369 KOIN Kokoh Inti Arebama Tbk 104 100 -4 -3.85 6 7,600 760,800 2 370 KONI Perdana Bangun Pusaka Tbk 515 510 -5 -0.97 1 100 51,000 2 371 KOPI Mitra Energi Persada Tbk. 505 505 0 0.00 4 21,500 10,857,500 2 372 KOTA DMS Propertindo Tbk. 630 635 5 0.79 372 8,153,400 5,149,374,500 1 373 KPAL Steadfast Marine Tbk. 58 57 -1 -1.72 91 741,800 42,462,600 1 374 KPAS Cottonindo Ariesta Tbk. 51 51 0 0.00 23 196,600 9,866,900 2 375 KPIG MNC Land Tbk. 107 107 0 0.00 277 3,481,000 368,379,300 2 376 KRAH Grand Kartech Tbk. 446 440 -6 -1.35 1 100 44,000 2 377 KRAS Krakatau Steel (Persero) Tbk. 372 370 -2 -0.54 1,890 19,667,300 7,307,558,800 1 378 KREN Kresna Graha Investama Tbk. 79 80 1 1.27 10,622 204,293,400 17,361,377,500 1 379 LAND Trimitra Propertindo Tbk. 188 204 16 8.51 29 20,300 4,186,000 2 380 LAPD Leyand International Tbk. 50 50 0 0.00 0 0 0 2 381 LCGP Eureka Prima Jakarta Tbk. 114 114 0 0.00 0 0 0 2 382 LCKM LCK Global Kedaton Tbk. 374 374 0 0.00 0 0 0 2 383 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 1 300 15,000 1 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,975 5,575 -400 -6.69 25 5,100 28,437,500 1 385 LINK Link Net Tbk. 1,895 1,915 20 1.06 408 711,900 1,362,487,000 1 386 LION Lion Metal Works Tbk. 284 288 4 1.41 6 900 254,400 1 387 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 2 200 10,000 2 388 LMPI Langgeng Makmur Industri Tbk. 82 82 0 0.00 0 0 0 2 389 LMSH Lionmesh Prima Tbk. 246 246 0 0.00 0 0 0 2 390 LPCK Lippo Cikarang Tbk 820 875 55 6.71 1,166 7,327,200 6,398,701,500 1 391 LPGI Lippo General Insurance Tbk. 3,890 3,620 -270 -6.94 152 105,700 383,595,000 1 392 LPIN Multi Prima Sejahtera Tbk 228 228 0 0.00 6 20,700 4,501,600 2 393 LPKR Lippo Karawaci Tbk. 141 141 0 0.00 1,172 24,884,900 3,577,696,600 1 394 LPLI Star Pacific Tbk 76 76 0 0.00 0 0 0 2 395 LPPF Matahari Department Store Tbk. 1,290 1,285 -5 -0.39 2,220 13,872,100 17,963,517,500 1 396 LPPS Lippo Securities Tbk. 75 76 1 1.33 12 2,400 180,400 2 397 LRNA Eka Sari Lorena Transport Tbk. 157 156 -1 -0.64 3 900 135,100 2 398 LSIP PP London Sumatra Indonesia Tbk. 985 985 0 0.00 2,521 21,053,900 20,752,642,500 1 399 LTLS Lautan Luas Tbk. 442 438 -4 -0.90 30 57,500 25,287,200 1 400 LUCK Sentral Mitra Informatika Tbk. 187 182 -5 -2.67 2,175 14,564,100 2,813,941,700 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. 620 620 0 0.00 667 3,860,700 2,402,085,000 1 404 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 3 600 30,000 1 405 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 406 MAPA Map Aktif Adiperkasa Tbk. 2,300 2,400 100 4.35 979 2,658,500 6,350,269,000 2 407 MAPB MAP Boga Adiperkasa Tbk. 1,470 1,370 -100 -6.80 25 66,000 90,479,500 2 408 MAPI Mitra Adiperkasa Tbk. 690 690 0 0.00 883 6,584,600 4,591,584,500 1 409 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 8 16,600 830,000 2 410 MARK Mark Dynamics Indonesia Tbk. 870 905 35 4.02 2,235 13,709,200 12,207,334,500 1 411 MASA Multistrada Arah Sarana Tbk. 590 560 -30 -5.08 1 100 56,000 1 412 MAYA Bank Mayapada Internasional Tbk. 6,500 6,500 0 0.00 0 0 0 1 413 MBAP Mitrabara Adiperdana Tbk. 2,890 2,840 -50 -1.73 2,123 2,671,000 7,625,816,000 2 414 MBSS Mitrabahtera Segara Sejati Tbk. 404 406 2 0.50 179 1,355,400 550,974,000 1 415 MBTO Martina Berto Tbk. 67 67 0 0.00 6 2,800 187,600 1 416 MCAS M Cash Integrasi Tbk. 2,030 2,010 -20 -0.99 684 3,362,100 6,716,047,000 2 417 MCOR Bank China Construction Bank Indonesia Tbk. 126 129 3 2.38 234 5,872,300 747,289,000 1 418 MDIA Intermedia Capital Tbk. 50 50 0 0.00 4 400 20,000 1 419 MDKA Merdeka Copper Gold Tbk. 1,870 1,825 -45 -2.41 13,363 112,232,300 206,482,225,500 2 420 MDKI Emdeki Utama Tbk. 155 158 3 1.94 12 5,800 911,300 2 421 MDLN Modernland Realty Tbk. 57 58 1 1.75 476 51,201,700 2,936,950,500 1 422 MDRN Modern Internasional Tbk. 50 50 0 0.00 1 100 5,000 1 423 MEDC Medco Energi Internasional Tbk. 515 515 0 0.00 4,778 54,384,200 27,947,379,000 1 424 MEGA Bank Mega Tbk. 7,050 6,975 -75 -1.06 1 100 697,500 1 425 MERK Merck Tbk. 3,210 3,170 -40 -1.25 206 173,200 550,814,000 2 426 META Nusantara Infrastructure Tbk. 113 113 0 0.00 48 74,000 8,296,600 1 427 MFIN Mandala Multifinance Tbk. 1,020 1,020 0 0.00 13 33,800 33,961,000 2 428 MFMI Multifiling Mitra Indonesia Tbk. 505 515 10 1.98 8 1,200 608,000 2 429 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 430 MGRO Mahkota Group Tbk. 820 820 0 0.00 516 5,459,800 4,512,585,000 1 431 MICE Multi Indocitra Tbk. 300 296 -4 -1.33 9 5,100 1,510,600 2 432 MIDI Midi Utama Indonesia Tbk. 1,315 1,315 0 0.00 0 0 0 2 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,310 2,330 20 0.87 1,748 20,357,400 47,255,895,000 1 434 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 0 0 0 2 435 MIRA Mitra International Resources Tbk. 50 50 0 0.00 1 1,100 55,000 2 436 MITI Mitra Investindo Tbk. 51 51 0 0.00 0 0 0 2 437 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 0 0.00 1 100 5,000 2 438 MKPI Metropolitan Kentjana Tbk. 14,375 14,350 -25 -0.17 1 100 1,435,000 2 439 MLBI Multi Bintang Indonesia Tbk. 9,650 9,350 -300 -3.11 342 239,400 2,274,195,000 1 440 MLIA Mulia Industrindo Tbk 510 515 5 0.98 310 7,714,400 3,952,250,000 2 441 MLPL Multipolar Tbk. 50 50 0 0.00 57 1,643,300 82,165,100 1 442 MLPT Multipolar Technology Tbk. 590 605 15 2.54 156 320,200 193,366,500 1 443 MMLP Mega Manunggal Property Tbk. 187 188 1 0.53 88 1,214,900 227,809,300 2 444 MNCN Media Nusantara Citra Tbk. 935 910 -25 -2.67 12,778 280,321,000 257,979,725,000 1 445 MOLI Madusari Murni Indah Tbk. 900 895 -5 -0.56 13 22,100 19,817,000 2 446 MPMX Mitra Pinasthika Mustika Tbk. 478 480 2 0.42 435 1,161,900 558,306,200 1 447 MPOW Megapower Makmur Tbk. 55 56 1 1.82 22 61,600 3,323,700 2 448 MPPA Matahari Putra Prima Tbk. 110 110 0 0.00 66 685,400 75,026,400 1 449 MPRO Maha Properti Indonesia Tbk. 840 840 0 0.00 0 0 0 2 450 MRAT Mustika Ratu Tbk. 134 134 0 0.00 20 21,400 2,896,300 1 451 MREI Maskapai Reasuransi Indonesia Tbk. 4,590 4,420 -170 -3.70 5 1,400 6,386,000 2 452 MSIN MNC Studios International Tbk. 308 300 -8 -2.60 3,184 7,414,400 2,287,302,600 2 453 MSKY MNC Sky Vision Tbk. 900 900 0 0.00 49 29,700 26,304,000 1 454 MTDL Metrodata Electronics Tbk. 1,545 1,545 0 0.00 328 1,419,600 2,192,978,500 1 455 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 0 0 0 2 456 MTLA Metropolitan Land Tbk. 364 394 30 8.24 33 127,500 49,738,800 1 457 MTPS Meta Epsi Tbk. 148 148 0 0.00 47 125,700 17,966,400 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 52 1 1.96 12 3,800 192,600 2 461 MYOH Samindo Resources Tbk. 1,115 1,110 -5 -0.45 6 30,800 34,188,000 1 462 MYOR Mayora Indah Tbk. 2,250 2,250 0 0.00 1,438 4,417,100 9,930,681,000 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. 56 56 0 0.00 1 100 5,600 1 466 NASA Ayana Land International Tbk. 104 104 0 0.00 0 0 0 2 467 NATO Nusantara Properti Internasional Tbk. 340 342 2 0.59 947 4,254,100 1,457,020,000 2 468 NELY Pelayaran Nelly Dwi Putri Tbk. 135 135 0 0.00 6 20,400 2,694,000 2 469 NFCX NFC Indonesia Tbk. 1,705 1,850 145 8.50 25 17,800 31,941,500 2 470 NICK Charnic Capital Tbk. 322 318 -4 -1.24 2 300 94,600 2 471 NIKL Pelat Timah Nusantara Tbk. 875 860 -15 -1.71 564 2,124,800 1,834,530,500 1 472 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 473 NIRO City Retail Developments Tbk. 142 143 1 0.70 4 500 69,900 2 474 NISP Bank OCBC NISP Tbk. 720 720 0 0.00 34 20,300 14,614,000 1 475 NOBU Bank Nationalnobu Tbk. 730 710 -20 -2.74 7 10,900 7,843,000 1 476 NRCA Nusa Raya Cipta Tbk. 306 306 0 0.00 95 625,900 190,987,000 1 477 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 478 NZIA Nusantara Almazia Tbk. 188 176 -12 -6.38 22 21,200 3,908,200 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. 76 74 -2 -2.63 39 214,600 16,063,400 2 482 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 483 OPMS Optima Prima Metal Sinergi Tbk. 142 142 0 0.00 303 2,978,400 425,973,100 2 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 0 0 0 1 485 PALM Provident Agro Tbk. 300 292 -8 -2.67 36 45,200 13,595,800 2 486 PAMG Bima Sakti Pertiwi Tbk. 61 60 -1 -1.64 3,265 33,135,200 1,985,988,700 1 487 PANI Pratama Abadi Nusa Industri Tbk. 70 76 6 8.57 38 105,700 8,416,300 2 488 PANR Panorama Sentrawisata Tbk. 89 87 -2 -2.25 161 997,700 85,978,500 1 489 PANS Panin Sekuritas Tbk. 830 835 5 0.60 165 490,400 408,264,000 1 490 PBID Panca Budi Idaman Tbk. 860 880 20 2.33 222 1,886,500 1,660,396,500 1 491 PBRX Pan Brothers Tbk. 266 260 -6 -2.26 116 1,552,200 404,086,400 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 0 0 0 2 494 PDES Destinasi Tirta Nusantara Tbk 450 450 0 0.00 0 0 0 2 495 PEGE Panca Global Kapital Tbk. 135 131 -4 -2.96 20 19,100 2,492,900 2 496 PEHA Phapros Tbk. 1,810 1,795 -15 -0.83 472 614,500 1,101,096,500 1 497 PGAS Perusahaan Gas Negara Tbk. 1,245 1,305 60 4.82 13,633 206,134,500 263,088,870,000 1 498 PGJO Tourindo Guide Indonesia Tbk. 49 49 0 0.00 25 165,900 7,805,300 3 499 PGLI Pembangunan Graha Lestari Indah Tbk. 210 196 -14 -6.67 12 3,900 777,900 2 500 PGUN Pradiksi Gunatama Tbk. 314 302 -12 -3.82 85 253,800 76,933,400 1 501 PICO Pelangi Indah Canindo Tbk 164 153 -11 -6.71 323 3,155,300 484,684,900 2 502 PJAA Pembangunan Jaya Ancol Tbk. 595 585 -10 -1.68 75 129,200 75,816,000 1 503 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 5 7,600 380,000 2 504 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 505 PLIN Plaza Indonesia Realty Tbk. 2,550 2,410 -140 -5.49 4 700 1,685,000 1 506 PMJS Putra Mandiri Jembar Tbk. 128 131 3 2.34 22 66,300 8,595,700 2 507 PNBN Bank Pan Indonesia Tbk 810 810 0 0.00 708 8,608,300 7,041,373,500 1 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 18 202,100 10,105,000 1 509 PNIN Paninvest Tbk. 760 765 5 0.66 80 395,100 301,526,000 1 510 PNLF Panin Financial Tbk. 204 202 -2 -0.98 2,041 45,882,600 9,336,376,400 1 511 PNSE Pudjiadi & Sons Tbk. 890 890 0 0.00 0 0 0 2 512 POLA Pool Advista Finance Tbk. 51 52 1 1.96 38 194,200 9,969,800 2 513 POLI Pollux Investasi Internasional Tbk. 995 1,010 15 1.51 150 61,300 61,754,000 2 514 POLL Pollux Properti Indonesia Tbk. 3,770 3,760 -10 -0.27 63 17,700 66,248,000 1 515 POLU Golden Flower Tbk. 895 835 -60 -6.70 14 6,500 5,430,500 2 516 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 3 2,200 110,000 2 517 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 518 PORT Nusantara Pelabuhan Handal Tbk. 454 426 -28 -6.17 3 400 170,600 2 519 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 5 700 35,000 2 520 POWR Cikarang Listrindo Tbk. 615 615 0 0.00 1,453 17,488,900 10,734,261,000 2 521 PPGL Prima Globalindo Logistik Tbk. 199 198 -1 -0.50 345 5,599,100 1,113,788,000 3 522 PPRE PP Presisi Tbk. 178 176 -2 -1.12 1,995 10,469,400 1,849,691,900 1 523 PPRO PP Properti Tbk. 50 50 0 0.00 130 1,331,500 66,575,000 1 524 PRAS Prima Alloy Steel Universal Tbk. 121 116 -5 -4.13 8 60,100 7,202,100 1 525 PRDA Prodia Widyahusada Tbk. 3,000 3,000 0 0.00 0 0 0 1 526 PRIM Royal Prima Tbk. 278 276 -2 -0.72 7 3,500 963,000 2 527 PSAB J Resources Asia Pasifik Tbk. 278 264 -14 -5.04 5,240 75,660,700 20,257,386,400 2 528 PSDN Prasidha Aneka Niaga Tbk 102 100 -2 -1.96 2 700 70,000 2 529 PSGO Palma Serasih Tbk. 108 109 1 0.93 9 4,600 499,600 2 530 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 0 0 0 2 531 PSSI Pelita Samudera Shipping Tbk. 165 167 2 1.21 25 88,800 14,710,900 1 532 PTBA Bukit Asam Tbk. 2,080 2,110 30 1.44 8,798 55,754,100 117,428,852,000 1 533 PTIS Indo Straits Tbk. 158 158 0 0.00 0 0 0 1 534 PTPP PP (Persero) Tbk. 1,020 1,015 -5 -0.49 2,832 34,915,100 35,251,453,500 1 535 PTPW Pratama Widya Tbk. 1,585 1,525 -60 -3.79 782 3,518,700 5,484,616,500 2 536 PTRO Petrosea Tbk. 1,865 1,935 70 3.75 691 1,883,900 3,625,696,500 1 537 PTSN Sat Nusapersada Tbk 232 236 4 1.72 938 7,514,700 1,811,879,200 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. 126 127 1 0.79 12,205 21,287,300 2,684,704,800 2 541 PURE Trinitan Metals and Minerals Tbk. 115 114 -1 -0.87 102 1,550,900 177,066,400 1 542 PWON Pakuwon Jati Tbk. 406 412 6 1.48 10,949 204,956,500 85,355,650,200 1 543 PYFA Pyridam Farma Tbk 990 965 -25 -2.53 724 1,224,800 1,187,075,000 2 544 PZZA Sarimelati Kencana Tbk. 625 645 20 3.20 1,960 10,825,300 7,004,006,000 1 545 RAJA Rukun Raharja Tbk. 112 111 -1 -0.89 1,246 26,848,600 3,010,765,400 1 546 RALS Ramayana Lestari Sentosa Tbk. 640 650 10 1.56 3,029 20,429,300 13,240,410,500 1 547 RANC Supra Boga Lestari Tbk. 430 434 4 0.93 202 600,700 258,582,200 1 548 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 2 200 10,000 1 549 RDTX Roda Vivatex Tbk 5,750 5,750 0 0.00 14 61,500 345,607,500 1 550 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 96 15,971,600 798,580,000 2 551 RELI Reliance Sekuritas Indonesia Tbk. 324 314 -10 -3.09 4 2,000 629,800 1 552 RICY Ricky Putra Globalindo Tbk 86 86 0 0.00 9 3,200 280,700 1 553 RIGS Rig Tenders Indonesia Tbk. 224 224 0 0.00 13 18,700 4,191,800 2 554 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 555 RISE Jaya Sukses Makmur Sentosa Tbk. 424 426 2 0.47 121 370,400 157,069,600 2 556 RMBA Bentoel Internasional Investama Tbk. 250 250 0 0.00 6 1,300 324,200 1 557 RODA Pikko Land Development Tbk. 50 50 0 0.00 6 272,000 13,600,000 2 558 RONY Aesler Grup Internasional Tbk. 88 87 -1 -1.14 25 42,300 3,891,400 2 559 ROTI Nippon Indosari Corpindo Tbk. 1,220 1,215 -5 -0.41 34 33,100 40,142,500 1 560 RUIS Radiant Utama Interinsco Tbk. 210 202 -8 -3.81 29 114,800 22,763,600 2 561 SAFE Steady Safe Tbk 186 189 3 1.61 49 305,200 57,150,900 2 562 SAME Sarana Meditama Metropolitan Tbk. 77 78 1 1.30 82 1,075,400 82,611,300 2 563 SAMF Saraswanti Anugerah Makmur Tbk. 358 356 -2 -0.56 65 32,900 11,755,000 1 564 SAPX Satria Antaran Prima Tbk. 2,200 2,190 -10 -0.45 147 48,600 106,631,000 2 565 SATU Kota Satu Properti Tbk. 50 50 0 0.00 1 50,000 2,500,000 2 566 SBAT Sejahtera Bintang Abadi Textile Tbk. 195 200 5 2.56 683 7,889,400 1,571,151,600 2 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,825 9,825 0 0.00 7 1,600 15,737,500 1 568 SCMA Surya Citra Media Tbk. 1,190 1,210 20 1.68 1,455 8,365,800 10,083,827,000 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 0 0 0 2 571 SDPC Millennium Pharmacon International Tbk. 113 112 -1 -0.88 48 69,000 7,897,600 1 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 760 -40 -5.00 16 10,000 7,673,500 1 573 SFAN Surya Fajar Capital Tbk. 980 975 -5 -0.51 15 41,100 39,147,500 2 574 SGER Sumber Global Energy Tbk. 258 264 6 2.33 2,345 24,659,400 6,518,387,000 2 575 SGRO Sampoerna Agro Tbk. 1,700 1,700 0 0.00 39 63,100 107,226,500 1 576 SHID Hotel Sahid Jaya International Tbk. 3,700 3,700 0 0.00 1 600 2,220,000 2 577 SHIP Sillo Maritime Perdana Tbk. 585 590 5 0.85 94 377,400 220,519,500 2 578 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,375 1,370 -5 -0.36 1,437 7,633,400 10,456,982,000 1 579 SILO Siloam International Hospitals Tbk. 4,630 4,620 -10 -0.22 80 68,000 315,571,000 1 580 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 581 SIMP Salim Ivomas Pratama Tbk. 320 320 0 0.00 646 4,431,500 1,423,061,200 1 582 SINI Singaraja Putra Tbk. 510 484 -26 -5.10 5 3,300 1,636,200 2 583 SIPD Sierad Produce Tbk. 1,080 1,065 -15 -1.39 2 200 221,000 2 584 SKBM Sekar Bumi Tbk. 322 300 -22 -6.83 16 11,900 3,609,400 2 585 SKLT Sekar Laut Tbk. 1,655 1,650 -5 -0.30 2 1,200 1,974,500 2 586 SKRN Superkrane Mitra Utama Tbk. 705 700 -5 -0.71 66 5,048,500 3,601,442,500 2 587 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 588 SLIS Gaya Abadi Sempurna Tbk. 5,175 5,150 -25 -0.48 50 260,800 1,345,370,000 2 589 SMAR Smart Tbk. 3,210 3,240 30 0.93 7 2,900 9,339,000 2 590 SMBR Semen Baturaja (Persero) Tbk. 525 515 -10 -1.90 1,129 7,417,700 3,841,093,500 1 591 SMCB Solusi Bangun Indonesia Tbk. 1,015 1,015 0 0.00 13 22,800 23,146,000 1 592 SMDM Suryamas Dutamakmur Tbk. 97 96 -1 -1.03 4 11,100 1,056,300 2 593 SMDR Samudera Indonesia Tbk. 252 250 -2 -0.79 218 993,300 247,399,200 1 594 SMGR Semen Indonesia (Persero) Tbk. 9,750 9,550 -200 -2.05 1,682 3,280,400 31,483,987,500 1 595 SMKL Satyamitra Kemas Lestari Tbk. 190 179 -11 -5.79 4 1,200 216,800 1 596 SMMA Sinarmas Multiartha Tbk. 17,000 16,500 -500 -2.94 7 1,000 16,500,000 1 597 SMMT Golden Eagle Energy Tbk. 87 86 -1 -1.15 9 13,100 1,117,000 2 598 SMRA Summarecon Agung Tbk. 585 585 0 0.00 2,188 43,705,600 25,595,921,000 1 599 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 600 SMSM Selamat Sempurna Tbk. 1,270 1,265 -5 -0.39 338 1,534,900 1,946,274,500 1 601 SOCI Soechi Lines Tbk. 123 125 2 1.63 745 10,708,600 1,351,023,800 1 602 SOFA Boston Furniture Industries Tbk. 73 73 0 0.00 49 450,800 32,365,600 3 603 SONA Sona Topas Tourism Industry Tbk. 6,000 5,975 -25 -0.42 1 100 597,500 1 604 SOSS Shield On Service Tbk. 428 428 0 0.00 120 48,300 20,388,600 2 605 SOTS Satria Mega Kencana Tbk. 228 222 -6 -2.63 3 1,200 269,000 2 606 SPMA Suparma Tbk. 260 260 0 0.00 9 19,900 5,172,400 1 607 SPTO Surya Pertiwi Tbk. 440 440 0 0.00 63 151,800 66,785,800 2 608 SQMI Wilton Makmur Indonesia Tbk. 190 186 -4 -2.11 798 9,892,100 1,880,675,500 2 609 SRAJ Sejahteraraya Anugrahjaya Tbk. 135 128 -7 -5.19 17 138,100 17,900,600 1 610 SRIL Sri Rejeki Isman Tbk. 228 228 0 0.00 9,938 228,508,800 53,396,173,400 1 611 SRSN Indo Acidatama Tbk 60 57 -3 -5.00 648 11,256,400 650,706,200 1 612 SRTG Saratoga Investama Sedaya Tbk. 2,900 2,890 -10 -0.34 22 125,700 362,032,000 2 613 SSIA Surya Semesta Internusa Tbk. 364 360 -4 -1.10 1,211 20,229,600 7,452,506,600 1 614 SSMS Sawit Sumbermas Sarana Tbk. 830 825 -5 -0.60 72 312,200 259,414,000 1 615 SSTM Sunson Textile Manufacture Tbk 515 565 50 9.71 18 3,900 2,133,900 2 616 STAR Buana Artha Anugerah Tbk. 139 139 0 0.00 0 0 0 1 617 STTP Siantar Top Tbk. 7,325 7,350 25 0.34 3 800 5,875,000 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 1 100,000 5,000,000 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 91 0 0.00 527 2,011,600 185,357,100 2 623 TALF Tunas Alfin Tbk. 220 220 0 0.00 0 0 0 2 624 TAMA Lancartama Sejati Tbk. 150 159 9 6.00 20 25,600 3,846,600 2 625 TAMU Pelayaran Tamarin Samudra Tbk. 55 54 -1 -1.82 202 1,556,700 84,955,400 2 626 TARA Sitara Propertindo Tbk. 50 50 0 0.00 4 30,200 1,510,000 1 627 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 0 0 0 1 628 TBIG Tower Bersama Infrastructure Tbk. 1,250 1,260 10 0.80 1,835 31,289,800 39,443,215,500 1 629 TBLA Tunas Baru Lampung Tbk. 825 825 0 0.00 800 6,055,800 4,990,477,000 1 630 TBMS Tembaga Mulia Semanan Tbk. 665 645 -20 -3.01 13 7,500 4,908,500 2 631 TCID Mandom Indonesia Tbk. 6,750 6,750 0 0.00 11 2,000 13,520,000 1 632 TCPI Transcoal Pacific Tbk. 4,180 4,170 -10 -0.24 5,448 10,231,200 42,853,584,000 2 633 TDPM Tridomain Performance Materials Tbk. 104 140 36 34.62 6,585 125,363,000 16,365,013,200 1 634 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 0 0 0 2 635 TECH Indosterling Technomedia Tbk. 119 121 2 1.68 429 2,470,900 303,091,000 2 636 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 637 TFAS Telefast Indonesia Tbk. 156 152 -4 -2.56 17 135,200 20,949,900 2 638 TFCO Tifico Fiber Indonesia Tbk. 286 288 2 0.70 1 9,900 2,851,200 2 639 TGKA Tigaraksa Satria Tbk. 7,500 7,000 -500 -6.67 11 1,400 9,772,500 2 640 TGRA Terregra Asia Energy Tbk. 65 66 1 1.54 101 752,800 49,605,100 1 641 TIFA Tifa Finance Tbk. 392 388 -4 -1.02 6 3,500 1,324,000 2 642 TINS Timah Tbk. 785 780 -5 -0.64 1,761 10,257,200 8,023,468,000 1 643 TIRA Tira Austenite Tbk 278 278 0 0.00 3 11,000 3,034,800 2 644 TIRT Tirta Mahakam Resources Tbk 53 53 0 0.00 3 80,100 4,228,500 1 645 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,975 6,925 -50 -0.72 3,080 5,704,200 39,750,972,500 1 646 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,050 3,000 -50 -1.64 14,413 103,980,600 313,550,662,000 1 647 TMAS Temas Tbk. 109 109 0 0.00 77 445,300 48,685,000 1 648 TMPO Tempo Intimedia Tbk. 130 140 10 7.69 17 25,900 3,498,100 2 649 TNCA Trimuda Nuansa Citra Tbk. 188 180 -8 -4.26 10 4,600 864,400 2 650 TOBA Toba Bara Sejahtra Tbk. 368 360 -8 -2.17 22 38,400 13,813,200 1 651 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 3 300 15,000 1 652 TOTL Total Bangun Persada Tbk. 296 294 -2 -0.68 883 6,932,600 2,080,900,200 1 653 TOTO Surya Toto Indonesia Tbk. 218 220 2 0.92 27 21,900 4,820,400 2 654 TOWR Sarana Menara Nusantara Tbk. 1,055 1,055 0 0.00 18,154 102,812,900 108,052,806,000 1 655 TOYS Sunindo Adipersada Tbk. 580 565 -15 -2.59 1,146 4,397,800 2,510,710,000 2 656 TPIA Chandra Asri Petrochemical Tbk. 7,400 7,350 -50 -0.68 576 3,157,700 23,333,827,500 2 657 TPMA Trans Power Marine Tbk. 366 358 -8 -2.19 48 321,700 110,188,600 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. 114 114 0 0.00 2 5,000 570,100 1 661 TRIN Perintis Triniti Properti Tbk. 258 258 0 0.00 713 15,100,200 3,926,357,400 2 662 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 663 TRIS Trisula International Tbk. 204 206 2 0.98 6 23,900 4,858,800 2 664 TRST Trias Sentosa Tbk. 420 420 0 0.00 0 0 0 1 665 TRUK Guna Timur Raya Tbk. 118 118 0 0.00 26 410,800 48,417,400 2 666 TRUS Trust Finance Indonesia Tbk 354 374 20 5.65 1 100 37,400 2 667 TSPC Tempo Scan Pacific Tbk. 1,395 1,385 -10 -0.72 174 222,700 306,971,500 1 668 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,600 2,600 0 0.00 13 3,000 7,749,000 2 669 TURI Tunas Ridean Tbk. 1,370 1,350 -20 -1.46 9 271,800 366,930,000 1 670 UANG Pakuan Tbk. 270 254 -16 -5.93 67 78,500 20,182,400 2 671 UCID Uni-Charm Indonesia Tbk. 1,505 1,460 -45 -2.99 121 126,200 185,280,000 1 672 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,640 1,650 10 0.61 453 489,800 805,196,500 1 673 UNIC Unggul Indah Cahaya Tbk. 3,650 3,650 0 0.00 3 1,700 6,205,000 1 674 UNIT Nusantara Inti Corpora Tbk 156 156 0 0.00 6 3,200 499,200 2 675 UNSP Bakrie Sumatera Plantations Tbk. 58 58 0 0.00 55 257,600 14,970,700 1 676 UNTR United Tractors Tbk. 23,600 23,475 -125 -0.53 5,918 4,502,000 106,133,905,000 1 677 UNVR Unilever Indonesia Tbk. 8,225 8,200 -25 -0.30 3,958 9,945,900 81,777,425,000 1 678 URBN Urban Jakarta Propertindo Tbk. 1,350 1,375 25 1.85 131 663,800 906,562,000 2 679 VICO Victoria Investama Tbk. 80 79 -1 -1.25 7 33,400 2,638,600 1 680 VINS Victoria Insurance Tbk. 87 88 1 1.15 42 592,600 51,214,300 2 681 VIVA Visi Media Asia Tbk. 50 50 0 0.00 7 30,400 1,520,000 1 682 VOKS Voksel Electric Tbk. 197 195 -2 -1.02 6 41,200 7,996,000 1 683 VRNA Verena Multi Finance Tbk. 99 100 1 1.01 4 1,200 115,000 2 684 WAPO Wahana Pronatural Tbk. 65 68 3 4.62 7 2,800 181,000 2 685 WEGE Wijaya Karya Bangunan Gedung Tbk. 195 193 -2 -1.03 1,203 15,587,900 3,033,746,400 1 686 WEHA WEHA Transportasi Indonesia Tbk. 73 72 -1 -1.37 110 361,900 26,526,500 1 687 WICO Wicaksana Overseas International Tbk. 570 570 0 0.00 0 0 0 2 688 WIIM Wismilak Inti Makmur Tbk. 356 352 -4 -1.12 2,306 16,394,500 5,779,500,000 1 689 WIKA Wijaya Karya (Persero) Tbk. 1,285 1,285 0 0.00 4,467 36,768,800 46,874,485,500 1 690 WINS Wintermar Offshore Marine Tbk. 97 97 0 0.00 27 639,100 61,830,500 1 691 WOMF Wahana Ottomitra Multiartha Tbk. 228 236 8 3.51 159 1,869,800 434,812,800 1 692 WOOD Integra Indocabinet Tbk. 402 404 2 0.50 2,248 44,527,000 18,040,895,600 1 693 WOWS Ginting Jaya Energi Tbk. 75 74 -1 -1.33 428 6,992,000 523,246,700 2 694 WSBP Waskita Beton Precast Tbk. 175 173 -2 -1.14 5,123 109,162,900 19,179,459,200 1 695 WSKT Waskita Karya (Persero) Tbk. 660 660 0 0.00 2,217 24,601,800 16,139,257,500 1 696 WTON Wijaya Karya Beton Tbk. 280 278 -2 -0.71 1,010 8,398,300 2,349,020,600 1 697 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 1 9,400 470,000 2 698 YPAS Yanaprima Hastapersada Tbk 408 384 -24 -5.88 13 5,700 2,187,800 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 0 0 0 2 701 ZINC Kapuas Prima Coal Tbk. 138 138 0 0.00 3,108 247,445,100 34,233,458,300 2 702 ZONE Mega Perintis Tbk. 410 404 -6 -1.46 42 184,000 75,034,600 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------