STOCK QUOTATION ------------------- DATE : Tuesday, 25 August 2020 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------ S T O C K No. ------------------------------------------------------------------ Remarks Prev. Close Change % Freq Volume Value B Code N A M E --- --------------- -------------------------------------------------- -------- ---------- ---------- -------- -------- ---------- ------------------ -------------------- --- 1 AALI Astra Agro Lestari Tbk. 9,950 9,975 25 0.25 959 1,357,200 13,571,157,500 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 1,534 38,889,400 1,986,984,100 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,900 6,900 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 955 955 0 0.00 9 4,800 4,583,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,620 1,650 30 1.85 5,669 25,988,600 42,927,121,000 1 6 ACST Acset Indonusa Tbk. 362 436 74 20.44 5,588 40,779,100 17,295,458,000 1 7 ADES Akasha Wira International Tbk. 1,245 1,295 50 4.02 199 200,200 257,381,000 2 8 ADHI Adhi Karya (Persero) Tbk. 615 620 5 0.81 1,277 10,522,200 6,523,921,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,800 7,800 0 0.00 312 190,300 1,482,432,500 1 10 ADMG Polychem Indonesia Tbk 107 113 6 5.61 575 7,788,400 890,750,400 1 11 ADRO Adaro Energy Tbk. 1,095 1,100 5 0.46 5,180 46,196,300 50,860,336,000 1 12 AGAR Asia Sejahtera Mina Tbk. 490 480 -10 -2.04 12 12,200 5,857,000 2 13 AGII Aneka Gas Industri Tbk. 500 498 -2 -0.40 238 873,300 436,155,400 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 346 338 -8 -2.31 8,170 134,522,800 45,939,822,800 1 15 AGRS Bank IBK Indonesia Tbk. 181 187 6 3.31 86 174,300 32,937,400 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 52 52 0 0.00 8 6,300 332,800 2 17 AIMS Akbar Indo Makmur Stimec Tbk 169 168 -1 -0.59 9 13,800 2,343,100 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 2 100,400 5,020,000 2 20 AKPI Argha Karya Prima Industry Tbk. 290 290 0 0.00 2 300 87,000 2 21 AKRA AKR Corporindo Tbk. 2,930 3,060 130 4.44 6,575 36,880,800 111,435,063,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 288 306 18 6.25 67 427,300 127,136,200 2 23 ALDO Alkindo Naratama Tbk. 400 400 0 0.00 0 0 0 2 24 ALKA Alakasa Industrindo Tbk 314 300 -14 -4.46 4 700 216,000 2 25 ALMI Alumindo Light Metal Industry Tbk. 230 218 -12 -5.22 13 42,900 9,373,000 2 26 ALTO Tri Banyan Tirta Tbk. 364 344 -20 -5.49 10 1,300 482,000 1 27 AMAG Asuransi Multi Artha Guna Tbk. 210 204 -6 -2.86 166 1,340,300 274,645,600 2 28 AMAN Makmur Berkah Amanda Tbk. 246 244 -2 -0.81 28 440,200 108,214,800 1 29 AMAR Bank Amar Indonesia Tbk. 360 362 2 0.56 48 244,400 88,177,600 2 30 AMFG Asahimas Flat Glass Tbk. 2,640 2,640 0 0.00 0 0 0 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 266 260 -6 -2.26 3 700 182,000 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,150 2,150 0 0.00 21 20,300 41,917,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 725 755 30 4.14 284 1,406,600 1,043,557,500 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 37 14,600 730,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 550 550 0 0.00 8 5,600 3,080,000 1 36 ANTM Aneka Tambang Tbk. 780 790 10 1.28 5,057 69,089,200 54,269,583,000 1 37 APEX Apexindo Pratama Duta Tbk. 149 155 6 4.03 22 15,900 2,421,700 2 38 APIC Pacific Strategic Financial Tbk. 850 850 0 0.00 3,208 10,503,000 8,931,784,500 2 39 APII Arita Prima Indonesia Tbk. 164 170 6 3.66 15 10,300 1,698,800 2 40 APLI Asiaplast Industries Tbk. 119 112 -7 -5.88 4 2,600 291,900 1 41 APLN Agung Podomoro Land Tbk. 112 117 5 4.46 1,637 59,454,000 6,833,590,100 1 42 ARGO Argo Pantes Tbk 1,700 1,700 0 0.00 5 1,900 3,230,000 2 43 ARII Atlas Resources Tbk. 446 446 0 0.00 5 12,000 5,352,000 2 44 ARKA Arkha Jayanti Persada Tbk. 276 258 -18 -6.52 14 31,500 8,127,000 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 442 440 -2 -0.45 96 974,400 427,731,800 1 47 ARTA Arthavest Tbk 294 294 0 0.00 5 3,200 1,114,400 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 0 0 0 1 49 ARTO Bank Jago Tbk. 2,650 2,640 -10 -0.38 57 102,200 269,121,000 2 50 ASBI Asuransi Bintang Tbk. 268 268 0 0.00 0 0 0 2 51 ASDM Asuransi Dayin Mitra Tbk. 935 925 -10 -1.07 2 600 555,000 1 52 ASGR Astra Graphia Tbk. 740 740 0 0.00 92 405,900 301,355,000 1 53 ASII Astra International Tbk. 5,300 5,300 0 0.00 5,855 27,807,900 147,949,507,500 1 54 ASJT Asuransi Jasa Tania Tbk. 112 111 -1 -0.89 24 36,000 4,026,000 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,140 1,140 0 0.00 20 11,600 13,245,000 1 56 ASPI Andalan Sakti Primaindo Tbk. 159 156 -3 -1.89 448 2,667,800 423,307,500 2 57 ASRI Alam Sutera Realty Tbk. 119 126 7 5.88 3,527 133,265,700 16,505,144,000 1 58 ASRM Asuransi Ramayana Tbk. 2,100 2,100 0 0.00 0 0 0 2 59 ASSA Adi Sarana Armada Tbk. 610 595 -15 -2.46 1,595 11,117,200 6,734,026,000 1 60 ATIC Anabatic Technologies Tbk. 530 660 130 24.53 10 3,400 2,219,500 1 61 AUTO Astra Otoparts Tbk. 890 885 -5 -0.56 773 4,737,600 4,219,171,500 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 5 101,400 5,070,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 8 18,200 910,000 2 64 BACA Bank Capital Indonesia Tbk. 390 390 0 0.00 24 60,600 23,591,400 2 65 BAJA Saranacentral Bajatama Tbk. 55 55 0 0.00 55 272,400 15,284,500 2 66 BALI Bali Towerindo Sentra Tbk. 820 895 75 9.15 11 5,800 4,892,000 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 4 4,000 200,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 8 22,500 1,125,000 2 69 BATA Sepatu Bata Tbk. 645 645 0 0.00 12 2,200 1,394,500 1 70 BAYU Bayu Buana Tbk 1,085 1,110 25 2.30 14 9,100 10,018,500 2 71 BBCA Bank Central Asia Tbk. 31,575 31,825 250 0.79 6,204 9,842,200 312,771,740,000 1 72 BBHI Bank Harda Internasional Tbk. 158 158 0 0.00 61 476,700 75,389,800 2 73 BBKP Bank Bukopin Tbk. 264 264 0 0.00 44,208 1,779,256,800 488,169,539,200 1 74 BBLD Buana Finance Tbk. 388 388 0 0.00 2 400 155,200 2 75 BBMD Bank Mestika Dharma Tbk. 1,550 1,690 140 9.03 23 15,900 24,906,500 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 5,100 5,275 175 3.43 16,834 92,771,400 487,372,337,500 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,640 3,800 160 4.40 26,721 179,300,000 671,289,852,000 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. 127 130 3 2.36 889 4,271,200 552,306,100 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,525 1,570 45 2.95 4,680 53,464,200 83,268,100,000 1 81 BBYB Bank Yudha Bhakti Tbk. 292 274 -18 -6.16 16 33,900 9,413,600 1 82 BCAP MNC Kapital Indonesia Tbk. 139 138 -1 -0.72 121 1,129,400 155,114,600 1 83 BCIC Bank JTrust Indonesia Tbk. 700 700 0 0.00 0 0 0 2 84 BCIP Bumi Citra Permai Tbk. 50 51 1 2.00 98 1,160,500 58,028,100 2 85 BDMN Bank Danamon Indonesia Tbk. 2,770 2,770 0 0.00 735 2,590,100 7,221,531,000 1 86 BEEF Estika Tata Tiara Tbk. 192 195 3 1.56 387 3,799,800 740,646,400 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 11 303,600 15,180,000 2 88 BELL Trisula Textile Industries Tbk. 158 160 2 1.27 628 9,466,200 1,510,121,600 2 89 BESS Batulicin Nusantara Maritim Tbk. 316 330 14 4.43 96 606,400 192,937,800 2 90 BEST Bekasi Fajar Industrial Estate Tbk. 121 125 4 3.31 2,261 87,401,000 10,825,706,800 1 91 BFIN BFI Finance Indonesia Tbk. 416 418 2 0.48 3,087 41,153,700 17,296,450,200 1 92 BGTG Bank Ganesha Tbk. 52 52 0 0.00 111 2,130,700 110,137,800 2 93 BHAT Bhakti Multi Artha Tbk. 452 456 4 0.88 2,515 138,709,900 63,500,521,200 2 94 BHIT MNC Investama Tbk. 50 50 0 0.00 12 273,400 13,670,000 1 95 BIKA Binakarya Jaya Abadi Tbk. 182 180 -2 -1.10 4 27,100 4,824,400 2 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 5 900 45,000 2 97 BINA Bank Ina Perdana Tbk. 850 845 -5 -0.59 137 1,749,400 1,484,454,000 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 6 2,800 140,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. 62 65 3 4.84 15 26,400 1,663,600 2 100 BIRD Blue Bird Tbk. 1,095 1,050 -45 -4.11 696 2,764,900 2,957,615,500 1 101 BISI BISI International Tbk. 930 915 -15 -1.61 691 2,216,800 2,056,479,500 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 980 1,015 35 3.57 4,635 41,637,300 41,882,777,500 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 580 585 5 0.86 3,577 21,487,700 12,630,030,000 1 104 BKDP Bukit Darmo Property Tbk 51 52 1 1.96 61 350,100 18,431,300 2 105 BKSL Sentul City Tbk. 50 50 0 0.00 19 1,145,300 57,265,000 1 106 BKSW Bank QNB Indonesia Tbk. 75 79 4 5.33 478 797,400 64,101,200 2 107 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 3 302,400 15,120,000 1 108 BLTZ Graha Layar Prima Tbk. 3,600 3,600 0 0.00 0 0 0 2 109 BLUE Berkah Prima Perkasa Tbk. 550 560 10 1.82 120 164,700 91,490,000 2 110 BMAS Bank Maspion Indonesia Tbk. 282 284 2 0.71 26 23,600 6,659,000 2 111 BMRI Bank Mandiri (Persero) Tbk. 6,000 6,250 250 4.17 10,952 66,182,900 408,140,635,000 1 112 BMSR Bintang Mitra Semestaraya Tbk 52 53 1 1.92 11 14,000 742,000 1 113 BMTR Global Mediacom Tbk. 308 310 2 0.65 10,044 246,365,500 77,831,974,400 1 114 BNBA Bank Bumi Arta Tbk. 320 320 0 0.00 20 241,800 76,953,400 1 115 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 2 1,000 50,000 2 116 BNGA Bank CIMB Niaga Tbk. 800 815 15 1.88 878 7,169,600 5,798,003,000 1 117 BNII Bank Maybank Indonesia Tbk. 216 244 28 12.96 6,930 85,334,100 21,641,381,000 1 118 BNLI Bank Permata Tbk. 1,270 1,280 10 0.79 302 4,616,100 5,892,300,000 1 119 BOGA Bintang Oto Global Tbk. 1,445 1,430 -15 -1.04 4,950 106,677,300 153,608,601,000 2 120 BOLA Bali Bintang Sejahtera Tbk. 152 159 7 4.61 34 31,600 4,910,900 2 121 BOLT Garuda Metalindo Tbk. 800 760 -40 -5.00 5 2,200 1,682,500 2 122 BOSS Borneo Olah Sarana Sukses Tbk. 76 76 0 0.00 258 2,988,700 228,244,600 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. 83 85 2 2.41 31 57,500 4,586,100 1 126 BRAM Indo Kordsa Tbk. 4,760 4,760 0 0.00 2 200 952,000 1 127 BRIS Bank BRIsyariah Tbk. 730 720 -10 -1.37 24,829 252,792,200 181,995,684,500 1 128 BRMS Bumi Resources Minerals Tbk. 50 50 0 0.00 15 441,500 22,075,000 2 129 BRNA Berlina Tbk. 950 950 0 0.00 0 0 0 2 130 BRPT Barito Pacific Tbk. 900 905 5 0.56 5,518 57,359,100 51,999,054,000 1 131 BSDE Bumi Serpong Damai Tbk. 760 790 30 3.95 5,896 129,687,100 101,759,541,500 1 132 BSIM Bank Sinarmas Tbk. 510 505 -5 -0.98 16 27,100 13,721,500 1 133 BSSR Baramulti Suksessarana Tbk. 1,560 1,550 -10 -0.64 72 95,700 140,287,000 2 134 BSWD Bank Of India Indonesia Tbk. 1,750 1,750 0 0.00 0 0 0 2 135 BTEK Bumi Teknokultura Unggul Tbk 50 50 0 0.00 1 100 5,000 2 136 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. 175 184 9 5.14 24 269,900 49,067,500 2 138 BTPN Bank BTPN Tbk. 2,400 2,410 10 0.42 332 246,900 594,297,000 1 139 BTPS Bank BTPN Syariah Tbk. 3,770 3,740 -30 -0.80 3,949 10,140,200 37,960,249,000 1 140 BUDI Budi Starch & Sweetener Tbk. 107 105 -2 -1.87 151 894,800 94,654,200 1 141 BUKK Bukaka Teknik Utama Tbk. 790 800 10 1.27 54 62,400 49,649,500 2 142 BULL Buana Lintas Lautan Tbk. 274 296 22 8.03 13,007 333,576,900 96,322,413,400 1 143 BUMI Bumi Resources Tbk. 50 50 0 0.00 88 503,100 25,155,000 2 144 BUVA Bukit Uluwatu Villa Tbk. 56 56 0 0.00 17 109,500 6,132,200 2 145 BVIC Bank Victoria International Tbk. 67 68 1 1.49 713 1,040,200 71,921,800 1 146 BWPT Eagle High Plantations Tbk. 111 111 0 0.00 1,351 32,872,300 3,673,117,700 1 147 BYAN Bayan Resources Tbk. 13,600 13,100 -500 -3.68 25 7,500 101,700,000 1 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 0 0.00 3 32,500 1,625,000 2 149 CAMP Campina Ice Cream Industry Tbk. 214 226 12 5.61 964 7,223,500 1,618,314,800 1 150 CANI Capitol Nusantara Indonesia Tbk. 123 125 2 1.63 1 100 12,500 2 151 CARE Metro Healthcare Indonesia Tbk. 348 350 2 0.57 2,479 151,523,900 53,400,593,400 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 17 72,700 3,635,000 1 153 CASA Capital Financial Indonesia Tbk. 386 390 4 1.04 23 13,200 5,115,200 2 154 CASH Cashlez Worldwide Indonesia Tbk. 635 620 -15 -2.36 743 4,021,700 2,495,063,000 3 155 CASS Cardig Aero Services Tbk. 212 208 -4 -1.89 453 3,344,000 699,978,600 2 156 CBMF Cahaya Bintang Medan Tbk. 300 318 18 6.00 12 32,100 9,929,800 2 157 CCSI Communication Cable Systems Indonesia Tbk. 246 248 2 0.81 94 4,801,200 1,215,647,000 2 158 CEKA Wilmar Cahaya Indonesia Tbk. 2,080 2,000 -80 -3.85 327 864,900 1,742,823,500 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. 147 151 4 2.72 833 15,848,300 2,421,559,600 2 160 CFIN Clipan Finance Indonesia Tbk. 187 191 4 2.14 353 3,671,300 696,419,200 1 161 CINT Chitose Internasional Tbk. 250 250 0 0.00 9 24,300 6,049,800 2 162 CITA Cita Mineral Investindo Tbk. 2,000 2,020 20 1.00 18 7,100 14,641,500 2 163 CITY Natura City Developments Tbk. 62 72 10 16.13 41 65,400 4,494,400 1 164 CKRA Cakra Mineral Tbk. 76 76 0 0.00 0 0 0 2 165 CLAY Citra Putra Realty Tbk. 1,970 1,970 0 0.00 0 0 0 2 166 CLEO Sariguna Primatirta Tbk. 520 535 15 2.88 2,892 27,715,300 14,980,632,000 1 167 CLPI Colorpak Indonesia Tbk. 760 780 20 2.63 455 1,558,800 1,192,027,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 990 1,095 105 10.61 363 894,000 961,415,000 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 34,000 8,092,000 2 173 COCO Wahana Interfood Nusantara Tbk. 785 785 0 0.00 0 0 0 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,125 6,100 -25 -0.41 3,946 9,272,200 56,704,182,500 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 2 400 20,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 3 1,200 60,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 320 312 -8 -2.50 5 800 253,600 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 28 320,200 16,010,000 2 180 CSMI Cipta Selera Murni Tbk. 206 206 0 0.00 5 52,600 10,845,600 2 181 CSRA Cisadane Sawit Raya Tbk. 370 370 0 0.00 629 3,302,600 1,246,113,400 2 182 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 735 770 35 4.76 6,190 98,887,000 74,882,556,500 1 184 CTTH Citatah Tbk. 50 50 0 0.00 2 4,200 210,000 2 185 DADA Diamond Citra Propertindo Tbk. 75 74 -1 -1.33 1,307 40,757,100 3,027,496,300 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. 81 81 0 0.00 267 3,254,100 265,426,300 2 189 DEFI Danasupra Erapacific Tbk. 1,735 1,730 -5 -0.29 13 9,600 16,629,000 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 0 0 0 1 191 DFAM Dafam Property Indonesia Tbk. 348 340 -8 -2.30 3 500 172,400 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 2 200 10,000 1 193 DIGI Arkadia Digital Media Tbk. 1,950 1,950 0 0.00 0 0 0 2 194 DILD Intiland Development Tbk. 175 179 4 2.29 556 9,083,700 1,625,622,300 1 195 DIVA Distribusi Voucher Nusantara Tbk. 1,920 1,930 10 0.52 154 79,500 153,371,000 2 196 DKFT Central Omega Resources Tbk. 123 128 5 4.07 996 15,588,200 2,004,260,700 2 197 DLTA Delta Djakarta Tbk. 4,500 4,500 0 0.00 54 69,100 310,940,000 1 198 DMAS Puradelta Lestari Tbk. 232 234 2 0.86 2,693 37,803,500 8,874,796,600 1 199 DMMX Digital Mediatama Maxima Tbk. 202 200 -2 -0.99 767 10,189,300 2,035,696,100 2 200 DMND Diamond Food Indonesia Tbk. 945 945 0 0.00 47 42,200 39,747,500 1 201 DNAR Bank Oke Indonesia Tbk. 230 232 2 0.87 6 10,500 2,423,600 1 202 DNET Indoritel Makmur Internasional Tbk. 3,330 3,430 100 3.00 13 33,000 113,190,000 2 203 DOID Delta Dunia Makmur Tbk. 276 278 2 0.72 2,949 52,444,800 14,786,534,600 1 204 DPNS Duta Pertiwi Nusantara Tbk. 230 224 -6 -2.61 6 700 157,600 1 205 DPUM Dua Putra Utama Makmur Tbk. 55 56 1 1.82 44 378,200 20,837,000 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 65 65 0 0.00 35 119,300 7,694,800 1 207 DSNG Dharma Satya Nusantara Tbk. 410 416 6 1.46 352 4,640,500 1,936,222,200 1 208 DSSA Dian Swastatika Sentosa Tbk 20,400 20,400 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. 338 334 -4 -1.18 1,096 6,721,100 2,267,347,800 1 210 DUTI Duta Pertiwi Tbk 3,950 3,900 -50 -1.27 12 2,200 8,530,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,830 2,770 -60 -2.12 41 40,300 111,115,000 1 212 DWGL Dwi Guna Laksana Tbk. 210 214 4 1.90 6 1,000 213,200 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 12 212,300 10,615,000 1 214 EAST Eastparc Hotel Tbk. 57 57 0 0.00 68 338,900 18,977,900 2 215 ECII Electronic City Indonesia Tbk. 705 705 0 0.00 0 0 0 2 216 EKAD Ekadharma International Tbk. 1,275 1,280 5 0.39 495 614,200 779,742,500 1 217 ELSA Elnusa Tbk. 244 246 2 0.82 2,676 51,647,900 12,743,431,600 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. 5,250 5,250 0 0.00 4 2,500 13,125,000 1 221 ENRG Energi Mega Persada Tbk. 50 50 0 0.00 166 3,700,500 185,162,800 2 222 ENVY Envy Technologies Indonesia Tbk. 92 94 2 2.17 14,791 3,283,755,100 316,517,103,400 2 223 EPAC Megalestari Epack Sentosaraya Tbk. 286 282 -4 -1.40 428 2,597,900 743,486,600 2 224 EPMT Enseval Putera Megatrading Tbk. 1,835 1,900 65 3.54 12 51,500 97,826,000 2 225 ERAA Erajaya Swasembada Tbk. 1,765 1,755 -10 -0.57 1,343 4,036,500 7,086,997,500 1 226 ERTX Eratex Djaja Tbk. 129 132 3 2.33 483 588,300 76,823,500 2 227 ESIP Sinergi Inti Plastindo Tbk. 208 206 -2 -0.96 420 3,400,900 712,949,800 2 228 ESSA Surya Esa Perkasa Tbk. 166 175 9 5.42 396 11,598,300 1,998,230,700 1 229 ESTA Esta Multi Usaha Tbk. 102 101 -1 -0.98 41 124,800 12,795,300 2 230 ESTI Ever Shine Tex Tbk. 50 50 0 0.00 9 1,200 60,000 1 231 ETWA Eterindo Wahanatama Tbk 68 68 0 0.00 8 11,200 761,400 1 232 EXCL XL Axiata Tbk. 2,490 2,480 -10 -0.40 3,682 9,946,700 24,792,380,000 1 233 FAST Fast Food Indonesia Tbk. 935 920 -15 -1.60 37 35,100 32,326,500 2 234 FASW Fajar Surya Wisesa Tbk. 6,950 6,950 0 0.00 0 0 0 1 235 FILM MD Pictures Tbk. 170 173 3 1.76 188 1,462,700 252,589,100 1 236 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 237 FIRE Alfa Energi Investama Tbk. 131 138 7 5.34 1,721 12,785,000 1,764,139,400 2 238 FISH FKS Multi Agro Tbk. 2,780 2,780 0 0.00 0 0 0 2 239 FITT Hotel Fitra International Tbk. 63 60 -3 -4.76 8 70,200 4,212,000 2 240 FMII Fortune Mate Indonesia Tbk 620 600 -20 -3.23 1 100 60,000 2 241 FOOD Sentra Food Indonesia Tbk. 133 124 -9 -6.77 125 852,500 105,986,100 2 242 FORU Fortune Indonesia Tbk 83 83 0 0.00 1 100 8,300 2 243 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 1 100 5,000 1 244 FPNI Lotte Chemical Titan Tbk. 107 103 -4 -3.74 598 6,013,700 636,679,900 2 245 FREN Smartfren Telecom Tbk. 98 92 -6 -6.12 21,848 947,047,000 89,490,163,400 1 246 FUJI Fuji Finance Indonesia Tbk. 108 104 -4 -3.70 21 254,000 26,034,500 2 247 GAMA Aksara Global Development Tbk. 50 50 0 0.00 0 0 0 1 248 GDST Gunawan Dianjaya Steel Tbk. 55 56 1 1.82 182 708,400 39,779,400 2 249 GDYR Goodyear Indonesia Tbk. 1,440 1,410 -30 -2.08 4 700 985,000 1 250 GEMA Gema Grahasarana Tbk. 340 344 4 1.18 1 20,000 6,880,000 2 251 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 252 GGRM Gudang Garam Tbk. 52,725 53,400 675 1.28 3,491 1,216,000 64,391,322,500 1 253 GGRP Gunung Raja Paksi Tbk. 280 336 56 20.00 38 59,400 17,702,600 2 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,550 1,700 150 9.68 17 9,500 14,656,500 1 255 GIAA Garuda Indonesia (Persero) Tbk. 254 262 8 3.15 8,499 211,067,000 55,912,723,000 1 256 GJTL Gajah Tunggal Tbk. 540 600 60 11.11 4,809 43,348,200 26,415,727,000 1 257 GLOB Global Teleshop Tbk. 152 149 -3 -1.97 3 1,000 150,000 2 258 GLVA Galva Technologies Tbk. 324 322 -2 -0.62 7 515,700 165,024,600 2 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 82 82 0 0.00 644 19,716,100 1,647,438,300 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. 191 192 1 0.52 28 19,700 3,756,000 2 262 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 263 GOOD Garudafood Putra Putri Jaya Tbk. 1,295 1,295 0 0.00 180 255,100 330,220,500 1 264 GPRA Perdana Gapuraprima Tbk. 51 51 0 0.00 28 1,625,200 81,260,300 1 265 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 266 GSMF Equity Development Investment Tbk. 95 93 -2 -2.11 6 2,800 258,600 2 267 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 268 GWSA Greenwood Sejahtera Tbk. 101 103 2 1.98 32 579,000 57,709,000 1 269 GZCO Gozco Plantations Tbk. 50 50 0 0.00 0 0 0 1 270 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 0 0 0 2 271 HDFA Radana Bhaskara Finance Tbk. 150 150 0 0.00 0 0 0 1 272 HDIT Hensel Davest Indonesia Tbk. 448 428 -20 -4.46 9 3,900 1,639,200 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 0.32 127 217,600 685,679,000 1 275 HELI Jaya Trishindo Tbk. 191 200 9 4.71 5 14,200 2,769,500 2 276 HERO Hero Supermarket Tbk. 845 865 20 2.37 18 20,000 16,765,500 1 277 HEXA Hexindo Adiperkasa Tbk. 3,590 3,580 -10 -0.28 155 194,900 698,927,000 1 278 HITS Humpuss Intermoda Transportasi Tbk. 575 580 5 0.87 31 37,000 23,701,500 1 279 HKMU HK Metals Utama Tbk. 78 77 -1 -1.28 1,200 32,837,900 2,563,670,700 1 280 HMSP H.M. Sampoerna Tbk. 1,710 1,710 0 0.00 5,601 33,523,300 57,334,038,500 1 281 HOKI Buyung Poetra Sembada Tbk. 665 680 15 2.26 3,682 53,528,200 36,472,437,500 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 1 1,100 55,000 1 284 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 157 2,266,500 113,325,000 2 285 HRTA Hartadinata Abadi Tbk. 246 250 4 1.63 322 2,644,900 656,299,000 1 286 HRUM Harum Energy Tbk. 1,550 1,625 75 4.84 1,621 7,408,000 11,851,310,000 1 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 1 100 5,000 2 288 IBFN Intan Baruprana Finance Tbk. 300 300 0 0.00 6 13,600 3,914,000 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. 10,225 10,425 200 1.96 4,843 8,463,700 88,089,532,500 1 291 ICON Island Concepts Indonesia Tbk. 60 56 -4 -6.67 26 63,900 3,714,500 2 292 IDPR Indonesia Pondasi Raya Tbk. 172 165 -7 -4.07 65 103,700 16,814,600 1 293 IFII Indonesia Fibreboard Industry Tbk. 131 132 1 0.76 101 480,900 62,179,700 1 294 IFSH Ifishdeco Tbk. 390 364 -26 -6.67 19 10,400 3,816,600 2 295 IGAR Champion Pacific Indonesia Tbk. 338 338 0 0.00 111 346,000 118,019,600 1 296 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 297 IKAI Intikeramik Alamasri Industri Tbk. 50 50 0 0.00 2 10,000 500,000 1 298 IKAN Era Mandiri Cemerlang Tbk. 496 466 -30 -6.05 5,163 27,036,600 13,177,091,900 2 299 IKBI Sumi Indo Kabel Tbk. 220 232 12 5.45 11 66,500 15,155,800 2 300 IMAS Indomobil Sukses Internasional Tbk. 885 825 -60 -6.78 5,704 63,973,400 54,097,147,000 1 301 IMJS Indomobil Multi Jasa Tbk. 320 310 -10 -3.12 5,625 164,849,500 52,116,069,200 1 302 IMPC Impack Pratama Industri Tbk. 1,255 1,255 0 0.00 96 625,000 786,208,000 2 303 INAF Indofarma Tbk. 3,430 3,390 -40 -1.17 1,872 3,624,200 12,363,660,000 1 304 INAI Indal Aluminium Industry Tbk. 350 358 8 2.29 12 32,900 11,827,800 2 305 INCF Indo Komoditi Korpora Tbk. 50 50 0 0.00 2 3,700 185,000 2 306 INCI Intanwijaya Internasional Tbk 705 685 -20 -2.84 320 874,400 611,896,000 1 307 INCO Vale Indonesia Tbk. 3,690 3,780 90 2.44 3,397 14,493,500 54,861,189,000 1 308 INDF Indofood Sukses Makmur Tbk. 7,500 7,850 350 4.67 5,540 18,916,800 146,758,840,000 1 309 INDO Royalindo Investa Wijaya Tbk. 115 117 2 1.74 55 155,000 18,056,900 2 310 INDR Indo-Rama Synthetics Tbk. 2,300 2,330 30 1.30 54 57,700 131,108,000 1 311 INDS Indospring Tbk. 1,990 1,995 5 0.25 12 7,400 14,620,500 1 312 INDX Tanah Laut Tbk 52 52 0 0.00 6 18,800 970,000 2 313 INDY Indika Energy Tbk. 1,015 1,045 30 2.96 2,057 14,856,600 15,466,603,500 1 314 INKP Indah Kiat Pulp & Paper Tbk. 9,525 9,475 -50 -0.52 3,226 5,268,000 50,002,032,500 1 315 INOV Inocycle Technology Group Tbk. 250 248 -2 -0.80 25 46,800 11,373,000 2 316 INPC Bank Artha Graha Internasional Tbk. 51 50 -1 -1.96 26 62,800 3,142,700 1 317 INPP Indonesian Paradise Property Tbk. 700 700 0 0.00 2 3,000 2,100,000 2 318 INPS Indah Prakasa Sentosa Tbk. 1,560 1,555 -5 -0.32 103 712,400 1,092,106,500 2 319 INRU Toba Pulp Lestari Tbk. 720 720 0 0.00 1 500 360,000 2 320 INTA Intraco Penta Tbk. 270 270 0 0.00 19 48,400 12,672,800 2 321 INTD Inter Delta Tbk 142 142 0 0.00 4 12,100 1,703,100 2 322 INTP Indocement Tunggal Prakarsa Tbk. 11,850 12,400 550 4.64 5,116 10,341,100 126,075,380,000 1 323 IPCC Indonesia Kendaraan Terminal Tbk. 430 448 18 4.19 2,552 10,796,600 4,762,464,200 2 324 IPCM Jasa Armada Indonesia Tbk. 228 230 2 0.88 33 40,100 9,305,000 2 325 IPOL Indopoly Swakarsa Industry Tbk. 88 82 -6 -6.82 143 1,369,600 115,581,600 1 326 IPTV MNC Vision Networks Tbk. 314 310 -4 -1.27 837 34,194,100 10,655,245,800 1 327 IRRA Itama Ranoraya Tbk. 630 630 0 0.00 999 9,080,100 5,695,104,000 2 328 ISAT Indosat Tbk. 2,460 2,470 10 0.41 1,210 3,045,000 7,531,112,000 1 329 ISSP Steel Pipe Industry of Indonesia Tbk. 126 131 5 3.97 761 13,695,700 1,781,720,000 1 330 ITIC Indonesian Tobacco Tbk. 780 800 20 2.56 211 220,100 176,308,000 2 331 ITMA Sumber Energi Andalan Tbk. 410 410 0 0.00 0 0 0 2 332 ITMG Indo Tambangraya Megah Tbk. 8,150 8,300 150 1.84 2,172 3,883,000 32,016,520,000 1 333 JAST Jasnita Telekomindo Tbk. 61 62 1 1.64 470 5,625,000 344,065,500 2 334 JAWA Jaya Agra Wattie Tbk. 56 53 -3 -5.36 27 69,100 3,695,600 1 335 JAYA Armada Berjaya Trans Tbk. 72 72 0 0.00 296 1,148,500 82,691,800 2 336 JECC Jembo Cable Company Tbk. 5,850 5,900 50 0.85 17 31,800 187,500,000 2 337 JGLE Graha Andrasentra Propertindo Tbk. 50 50 0 0.00 0 0 0 2 338 JIHD Jakarta International Hotels & Development Tbk. 478 452 -26 -5.44 3 400 185,800 2 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 0 0.00 6 400,000 135,800,000 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. 186 192 6 3.23 63 64,800 11,324,700 2 342 JPFA Japfa Comfeed Indonesia Tbk. 1,130 1,140 10 0.88 3,482 26,971,200 30,773,176,500 1 343 JRPT Jaya Real Property Tbk. 430 426 -4 -0.93 513 4,508,500 1,923,038,800 1 344 JSKY Sky Energy Indonesia Tbk. 76 78 2 2.63 1,760 45,448,100 3,581,004,400 1 345 JSMR Jasa Marga (Persero) Tbk. 3,950 3,960 10 0.25 2,025 6,206,400 24,588,328,000 1 346 JSPT Jakarta Setiabudi Internasional Tbk. 995 1,040 45 4.52 5 3,500 3,639,500 2 347 JTPE Jasuindo Tiga Perkasa Tbk. 815 825 10 1.23 99 3,421,200 2,808,212,000 2 348 KAEF Kimia Farma Tbk. 3,440 3,380 -60 -1.74 6,389 16,842,600 57,325,283,000 1 349 KARW ICTSI Jasa Prima Tbk. 50 50 0 0.00 2 400 20,100 2 350 KAYU Darmi Bersaudara Tbk. 50 50 0 0.00 12 86,800 4,340,000 2 351 KBAG Karya Bersama Anugerah Tbk. 173 161 -12 -6.94 1,284 7,448,500 1,222,394,000 2 352 KBLI KMI Wire & Cable Tbk. 360 346 -14 -3.89 1,136 8,979,700 3,153,240,000 1 353 KBLM Kabelindo Murni Tbk. 200 210 10 5.00 120 671,700 143,206,200 2 354 KBLV First Media Tbk. 358 360 2 0.56 6 2,800 1,002,600 2 355 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 356 KDSI Kedawung Setia Industrial Tbk. 860 830 -30 -3.49 7 800 664,000 2 357 KEEN Kencana Energi Lestari Tbk. 318 312 -6 -1.89 333 4,201,700 1,306,407,200 1 358 KEJU Mulia Boga Raya Tbk. 1,090 1,095 5 0.46 61 133,300 145,529,500 2 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 1 100 5,000 2 360 KICI Kedaung Indah Can Tbk 272 254 -18 -6.62 13 16,400 4,218,000 1 361 KIJA Kawasan Industri Jababeka Tbk. 143 144 1 0.70 302 2,118,800 301,245,600 1 362 KINO Kino Indonesia Tbk. 3,190 3,200 10 0.31 118 358,200 1,147,406,000 1 363 KIOS Kioson Komersial Indonesia Tbk. 206 192 -14 -6.80 16 20,400 4,100,400 2 364 KJEN Krida Jaringan Nusantara Tbk. 1,340 1,290 -50 -3.73 9 1,400 1,754,000 2 365 KKGI Resource Alam Indonesia Tbk. 190 190 0 0.00 1 100 19,000 1 366 KLBF Kalbe Farma Tbk. 1,600 1,620 20 1.25 4,087 40,737,100 65,721,590,000 1 367 KMTR Kirana Megatara Tbk. 306 320 14 4.58 31 122,700 38,564,600 2 368 KOBX Kobexindo Tractors Tbk. 90 90 0 0.00 37 175,500 15,832,100 1 369 KOIN Kokoh Inti Arebama Tbk 98 98 0 0.00 1 4,000 392,000 2 370 KONI Perdana Bangun Pusaka Tbk 505 505 0 0.00 0 0 0 2 371 KOPI Mitra Energi Persada Tbk. 505 505 0 0.00 5 22,100 11,160,500 2 372 KOTA DMS Propertindo Tbk. 635 640 5 0.79 490 8,544,900 5,437,373,500 1 373 KPAL Steadfast Marine Tbk. 57 58 1 1.75 356 6,683,900 391,821,000 1 374 KPAS Cottonindo Ariesta Tbk. 50 50 0 0.00 25 143,600 7,182,400 2 375 KPIG MNC Land Tbk. 107 105 -2 -1.87 1,491 26,176,600 2,816,262,600 2 376 KRAH Grand Kartech Tbk. 472 472 0 0.00 1 100 47,200 2 377 KRAS Krakatau Steel (Persero) Tbk. 374 390 16 4.28 17,700 289,507,700 114,277,759,200 1 378 KREN Kresna Graha Investama Tbk. 88 113 25 28.41 13,512 308,479,500 32,537,233,900 1 379 LAND Trimitra Propertindo Tbk. 212 204 -8 -3.77 179 348,800 72,149,800 2 380 LAPD Leyand International Tbk. 50 50 0 0.00 0 0 0 2 381 LCGP Eureka Prima Jakarta Tbk. 114 114 0 0.00 0 0 0 2 382 LCKM LCK Global Kedaton Tbk. 374 374 0 0.00 6 28,400 10,576,800 2 383 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 3 5,300 265,000 1 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,675 5,675 0 0.00 2 200 1,135,000 1 385 LINK Link Net Tbk. 1,905 1,905 0 0.00 1,072 777,100 1,480,059,000 1 386 LION Lion Metal Works Tbk. 280 270 -10 -3.57 3 1,100 307,000 1 387 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 3 24,100 1,205,000 2 388 LMPI Langgeng Makmur Industri Tbk. 82 80 -2 -2.44 7 5,000 397,200 2 389 LMSH Lionmesh Prima Tbk. 246 248 2 0.81 1 100 24,800 2 390 LPCK Lippo Cikarang Tbk 980 945 -35 -3.57 1,048 5,750,000 5,635,617,000 1 391 LPGI Lippo General Insurance Tbk. 3,620 3,620 0 0.00 20 16,200 58,821,000 1 392 LPIN Multi Prima Sejahtera Tbk 224 226 2 0.89 4 7,900 1,769,200 2 393 LPKR Lippo Karawaci Tbk. 149 164 15 10.07 5,616 159,576,700 25,700,104,800 1 394 LPLI Star Pacific Tbk 76 76 0 0.00 0 0 0 2 395 LPPF Matahari Department Store Tbk. 1,265 1,295 30 2.37 2,413 19,963,200 25,913,776,500 1 396 LPPS Lippo Securities Tbk. 79 83 4 5.06 13 27,400 2,310,800 2 397 LRNA Eka Sari Lorena Transport Tbk. 154 145 -9 -5.84 10 5,500 794,900 2 398 LSIP PP London Sumatra Indonesia Tbk. 955 955 0 0.00 3,595 31,697,700 30,474,742,000 1 399 LTLS Lautan Luas Tbk. 446 444 -2 -0.45 21 109,100 48,473,400 1 400 LUCK Sentral Mitra Informatika Tbk. 177 179 2 1.13 984 6,003,300 1,099,825,000 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. 630 625 -5 -0.79 1,381 9,310,000 5,869,957,500 1 404 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 3 900 45,000 1 405 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 406 MAPA Map Aktif Adiperkasa Tbk. 2,400 2,380 -20 -0.83 491 1,032,000 2,447,457,000 2 407 MAPB MAP Boga Adiperkasa Tbk. 1,370 1,370 0 0.00 1 100 137,000 2 408 MAPI Mitra Adiperkasa Tbk. 710 705 -5 -0.70 2,021 18,177,600 12,794,057,000 1 409 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 28 275,800 13,790,000 2 410 MARK Mark Dynamics Indonesia Tbk. 910 935 25 2.75 1,373 12,065,300 11,100,941,500 1 411 MASA Multistrada Arah Sarana Tbk. 565 565 0 0.00 0 0 0 1 412 MAYA Bank Mayapada Internasional Tbk. 6,500 6,500 0 0.00 1 100 650,000 1 413 MBAP Mitrabara Adiperdana Tbk. 2,830 2,640 -190 -6.71 89 95,300 251,592,000 2 414 MBSS Mitrabahtera Segara Sejati Tbk. 404 416 12 2.97 619 4,529,000 1,876,181,400 1 415 MBTO Martina Berto Tbk. 66 71 5 7.58 15 18,100 1,269,200 1 416 MCAS M Cash Integrasi Tbk. 1,980 1,910 -70 -3.54 510 934,900 1,807,586,000 2 417 MCOR Bank China Construction Bank Indonesia Tbk. 146 138 -8 -5.48 2,263 51,764,200 7,549,595,500 1 418 MDIA Intermedia Capital Tbk. 50 50 0 0.00 1 100 5,000 1 419 MDKA Merdeka Copper Gold Tbk. 1,800 1,805 5 0.28 8,062 88,088,600 158,219,896,500 2 420 MDKI Emdeki Utama Tbk. 154 157 3 1.95 26 55,700 8,653,400 2 421 MDLN Modernland Realty Tbk. 57 61 4 7.02 1,047 55,971,200 3,349,168,700 1 422 MDRN Modern Internasional Tbk. 50 50 0 0.00 1 100 5,000 1 423 MEDC Medco Energi Internasional Tbk. 575 555 -20 -3.48 10,973 167,331,300 94,626,508,000 1 424 MEGA Bank Mega Tbk. 6,900 6,900 0 0.00 0 0 0 1 425 MERK Merck Tbk. 3,170 3,200 30 0.95 108 84,700 270,394,000 2 426 META Nusantara Infrastructure Tbk. 112 113 1 0.89 83 1,099,600 125,303,500 1 427 MFIN Mandala Multifinance Tbk. 1,070 1,050 -20 -1.87 67 211,700 220,504,500 2 428 MFMI Multifiling Mitra Indonesia Tbk. 585 545 -40 -6.84 24 53,500 29,194,500 2 429 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 430 MGRO Mahkota Group Tbk. 805 810 5 0.62 524 3,215,000 2,595,832,500 1 431 MICE Multi Indocitra Tbk. 300 300 0 0.00 35 39,400 11,855,000 2 432 MIDI Midi Utama Indonesia Tbk. 1,315 1,315 0 0.00 0 0 0 2 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,390 20 0.84 2,875 28,305,000 67,396,598,000 1 434 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 1 100 5,000 2 435 MIRA Mitra International Resources Tbk. 50 50 0 0.00 1 100 5,000 2 436 MITI Mitra Investindo Tbk. 51 51 0 0.00 0 0 0 2 437 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 0 0.00 6 340,500 17,025,000 2 438 MKPI Metropolitan Kentjana Tbk. 14,350 14,025 -325 -2.26 49 16,600 228,567,500 2 439 MLBI Multi Bintang Indonesia Tbk. 9,500 9,575 75 0.79 56 28,900 271,955,000 1 440 MLIA Mulia Industrindo Tbk 510 500 -10 -1.96 271 6,083,400 3,115,172,000 2 441 MLPL Multipolar Tbk. 51 51 0 0.00 71 1,648,100 82,825,600 1 442 MLPT Multipolar Technology Tbk. 615 620 5 0.81 140 209,000 132,473,500 1 443 MMLP Mega Manunggal Property Tbk. 187 188 1 0.53 139 30,953,800 5,819,519,100 2 444 MNCN Media Nusantara Citra Tbk. 910 915 5 0.55 5,501 85,614,400 78,419,474,500 1 445 MOLI Madusari Murni Indah Tbk. 900 940 40 4.44 6 1,700 1,520,500 2 446 MPMX Mitra Pinasthika Mustika Tbk. 488 482 -6 -1.23 1,418 4,303,300 2,107,450,600 1 447 MPOW Megapower Makmur Tbk. 56 60 4 7.14 75 271,000 15,975,500 2 448 MPPA Matahari Putra Prima Tbk. 109 109 0 0.00 119 832,200 90,865,400 1 449 MPRO Maha Properti Indonesia Tbk. 840 820 -20 -2.38 1 600 492,000 2 450 MRAT Mustika Ratu Tbk. 136 137 1 0.74 21 34,600 4,721,200 1 451 MREI Maskapai Reasuransi Indonesia Tbk. 4,390 4,440 50 1.14 2 1,100 4,884,000 2 452 MSIN MNC Studios International Tbk. 310 302 -8 -2.58 1,514 4,888,400 1,497,726,800 2 453 MSKY MNC Sky Vision Tbk. 905 1,000 95 10.50 44 24,300 23,491,000 1 454 MTDL Metrodata Electronics Tbk. 1,620 1,605 -15 -0.93 1,044 3,431,000 5,508,196,500 1 455 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 0 0 0 2 456 MTLA Metropolitan Land Tbk. 390 390 0 0.00 9 1,800 682,000 1 457 MTPS Meta Epsi Tbk. 145 150 5 3.45 15 5,500 823,800 2 458 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 459 MTSM Metro Realty Tbk. 200 214 14 7.00 5 500 107,000 2 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 51 50 -1 -1.96 15 33,600 1,705,200 2 461 MYOH Samindo Resources Tbk. 1,105 1,125 20 1.81 16 68,100 75,846,000 1 462 MYOR Mayora Indah Tbk. 2,240 2,230 -10 -0.45 1,283 5,906,100 13,196,544,000 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. 55 56 1 1.82 2 400 22,600 1 466 NASA Ayana Land International Tbk. 104 104 0 0.00 0 0 0 2 467 NATO Nusantara Properti Internasional Tbk. 360 358 -2 -0.56 363 54,897,200 20,194,085,400 2 468 NELY Pelayaran Nelly Dwi Putri Tbk. 134 134 0 0.00 5 3,800 508,300 2 469 NFCX NFC Indonesia Tbk. 1,875 1,860 -15 -0.80 2 3,200 5,952,000 2 470 NICK Charnic Capital Tbk. 318 318 0 0.00 0 0 0 2 471 NIKL Pelat Timah Nusantara Tbk. 850 915 65 7.65 6,513 36,609,900 33,861,948,000 1 472 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 473 NIRO City Retail Developments Tbk. 144 143 -1 -0.69 3 1,500,600 213,085,200 2 474 NISP Bank OCBC NISP Tbk. 725 760 35 4.83 129 105,900 79,244,500 1 475 NOBU Bank Nationalnobu Tbk. 710 700 -10 -1.41 9 11,000 7,700,000 1 476 NRCA Nusa Raya Cipta Tbk. 306 310 4 1.31 57 209,400 64,332,200 1 477 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 478 NZIA Nusantara Almazia Tbk. 194 181 -13 -6.70 15 10,200 1,866,400 1 479 OASA Protech Mitra Perkasa Tbk. 398 398 0 0.00 0 0 0 2 480 OCAP Onix Capital Tbk. 164 164 0 0.00 1 100 16,400 2 481 OKAS Ancora Indonesia Resources Tbk. 78 78 0 0.00 121 4,571,800 356,500,300 2 482 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 2 2,900 916,400 2 483 OPMS Optima Prima Metal Sinergi Tbk. 146 144 -2 -1.37 152 1,559,400 224,559,400 2 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 1 100 5,000 1 485 PALM Provident Agro Tbk. 296 290 -6 -2.03 27 93,000 27,019,600 2 486 PAMG Bima Sakti Pertiwi Tbk. 60 65 5 8.33 1,313 37,395,900 2,344,630,100 1 487 PANI Pratama Abadi Nusa Industri Tbk. 72 80 8 11.11 49 130,300 9,413,900 2 488 PANR Panorama Sentrawisata Tbk. 93 94 1 1.08 202 2,464,000 231,004,500 1 489 PANS Panin Sekuritas Tbk. 835 840 5 0.60 94 273,300 230,090,500 1 490 PBID Panca Budi Idaman Tbk. 890 920 30 3.37 204 1,448,800 1,310,673,500 1 491 PBRX Pan Brothers Tbk. 270 260 -10 -3.70 279 1,998,900 528,364,000 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 450 466 16 3.56 8 5,300 2,469,800 2 495 PEGE Panca Global Kapital Tbk. 131 128 -3 -2.29 11 5,700 721,400 2 496 PEHA Phapros Tbk. 1,805 1,790 -15 -0.83 358 713,700 1,281,263,000 1 497 PGAS Perusahaan Gas Negara Tbk. 1,315 1,340 25 1.90 10,657 113,468,200 151,726,783,000 1 498 PGJO Tourindo Guide Indonesia Tbk. 49 48 -1 -2.04 16 91,400 4,246,500 3 499 PGLI Pembangunan Graha Lestari Indah Tbk. 195 184 -11 -5.64 8 4,300 798,100 2 500 PGUN Pradiksi Gunatama Tbk. 302 302 0 0.00 57 175,400 52,845,800 1 501 PICO Pelangi Indah Canindo Tbk 166 163 -3 -1.81 548 2,830,900 479,788,400 2 502 PJAA Pembangunan Jaya Ancol Tbk. 570 570 0 0.00 96 138,900 78,205,500 1 503 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 16 121,300 6,075,000 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 0 0 0 1 506 PMJS Putra Mandiri Jembar Tbk. 127 127 0 0.00 5 10,500 1,338,500 2 507 PNBN Bank Pan Indonesia Tbk 815 820 5 0.61 590 11,339,700 9,321,011,500 1 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 31 304,600 15,230,000 1 509 PNIN Paninvest Tbk. 770 755 -15 -1.95 77 339,000 258,094,000 1 510 PNLF Panin Financial Tbk. 210 210 0 0.00 2,735 79,679,000 16,967,780,200 1 511 PNSE Pudjiadi & Sons Tbk. 890 890 0 0.00 0 0 0 2 512 POLA Pool Advista Finance Tbk. 51 51 0 0.00 25 310,700 15,782,900 2 513 POLI Pollux Investasi Internasional Tbk. 1,025 1,015 -10 -0.98 39 11,900 12,041,000 2 514 POLL Pollux Properti Indonesia Tbk. 3,790 3,800 10 0.26 41 6,800 25,793,000 1 515 POLU Golden Flower Tbk. 810 765 -45 -5.56 53 21,400 16,447,500 2 516 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 5 8,500 425,000 2 517 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 518 PORT Nusantara Pelabuhan Handal Tbk. 530 630 100 18.87 11 5,800 3,107,000 2 519 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 4 1,300 65,000 2 520 POWR Cikarang Listrindo Tbk. 620 610 -10 -1.61 2,352 25,651,900 15,729,608,500 2 521 PPGL Prima Globalindo Logistik Tbk. 204 202 -2 -0.98 185 2,250,400 458,804,800 3 522 PPRE PP Presisi Tbk. 172 172 0 0.00 1,655 9,411,600 1,630,713,600 1 523 PPRO PP Properti Tbk. 50 50 0 0.00 168 3,917,300 195,865,000 1 524 PRAS Prima Alloy Steel Universal Tbk. 116 122 6 5.17 14 362,100 44,176,200 1 525 PRDA Prodia Widyahusada Tbk. 3,200 3,070 -130 -4.06 47 28,300 88,942,000 1 526 PRIM Royal Prima Tbk. 262 270 8 3.05 15 19,900 5,352,600 2 527 PSAB J Resources Asia Pasifik Tbk. 264 258 -6 -2.27 2,123 31,104,300 8,066,619,800 2 528 PSDN Prasidha Aneka Niaga Tbk 101 101 0 0.00 0 0 0 2 529 PSGO Palma Serasih Tbk. 104 108 4 3.85 26 43,100 4,523,200 2 530 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 1 100 5,000 2 531 PSSI Pelita Samudera Shipping Tbk. 165 165 0 0.00 24 51,800 8,551,100 1 532 PTBA Bukit Asam Tbk. 2,100 2,120 20 0.95 5,628 26,816,900 56,651,138,000 1 533 PTIS Indo Straits Tbk. 158 158 0 0.00 0 0 0 1 534 PTPP PP (Persero) Tbk. 1,040 1,035 -5 -0.48 2,700 27,855,200 29,066,018,500 1 535 PTPW Pratama Widya Tbk. 1,555 1,580 25 1.61 1,155 4,852,200 7,628,226,000 2 536 PTRO Petrosea Tbk. 1,930 1,995 65 3.37 2,262 7,915,400 15,899,094,000 1 537 PTSN Sat Nusapersada Tbk 234 250 16 6.84 2,227 23,787,800 5,936,564,800 1 538 PTSP Pioneerindo Gourmet International Tbk. 5,150 5,150 0 0.00 1 500 2,575,000 2 539 PUDP Pudjiadi Prestige Tbk. 220 220 0 0.00 0 0 0 1 540 PURA Putra Rajawali Kencana Tbk. 130 129 -1 -0.77 10,816 26,995,700 3,482,472,200 2 541 PURE Trinitan Metals and Minerals Tbk. 129 164 35 27.13 8,980 68,785,200 11,046,618,700 1 542 PWON Pakuwon Jati Tbk. 416 428 12 2.88 8,987 192,504,800 81,805,277,600 1 543 PYFA Pyridam Farma Tbk 980 965 -15 -1.53 483 949,100 912,955,000 2 544 PZZA Sarimelati Kencana Tbk. 650 650 0 0.00 306 2,893,500 1,872,440,500 1 545 RAJA Rukun Raharja Tbk. 109 112 3 2.75 1,966 46,324,200 5,172,259,600 1 546 RALS Ramayana Lestari Sentosa Tbk. 675 695 20 2.96 6,533 64,650,500 45,286,038,000 1 547 RANC Supra Boga Lestari Tbk. 426 420 -6 -1.41 358 1,332,300 560,434,800 1 548 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 2 4,200 210,000 1 549 RDTX Roda Vivatex Tbk 5,750 5,800 50 0.87 4 1,500 8,670,000 1 550 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 24 172,600 8,630,000 2 551 RELI Reliance Sekuritas Indonesia Tbk. 314 314 0 0.00 0 0 0 1 552 RICY Ricky Putra Globalindo Tbk 86 88 2 2.33 1 100 8,800 1 553 RIGS Rig Tenders Indonesia Tbk. 224 226 2 0.89 12 6,300 1,448,400 2 554 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 555 RISE Jaya Sukses Makmur Sentosa Tbk. 426 412 -14 -3.29 199 585,000 242,847,600 2 556 RMBA Bentoel Internasional Investama Tbk. 298 372 74 24.83 169 1,102,200 382,177,800 1 557 RODA Pikko Land Development Tbk. 50 50 0 0.00 4 16,100 805,000 2 558 RONY Aesler Grup Internasional Tbk. 94 92 -2 -2.13 7 7,100 642,200 2 559 ROTI Nippon Indosari Corpindo Tbk. 1,205 1,190 -15 -1.24 290 617,200 733,881,000 1 560 RUIS Radiant Utama Interinsco Tbk. 236 280 44 18.64 210 3,591,200 941,964,400 2 561 SAFE Steady Safe Tbk 190 189 -1 -0.53 79 99,900 18,881,100 2 562 SAME Sarana Meditama Metropolitan Tbk. 90 90 0 0.00 852 15,211,600 1,370,423,000 2 563 SAMF Saraswanti Anugerah Makmur Tbk. 356 360 4 1.12 40 38,800 13,821,400 1 564 SAPX Satria Antaran Prima Tbk. 2,190 2,170 -20 -0.91 114 26,100 56,985,000 2 565 SATU Kota Satu Properti Tbk. 50 50 0 0.00 0 0 0 2 566 SBAT Sejahtera Bintang Abadi Textile Tbk. 216 216 0 0.00 376 5,031,200 1,070,414,000 2 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,825 9,875 50 0.51 8 1,700 16,655,000 1 568 SCMA Surya Citra Media Tbk. 1,200 1,220 20 1.67 1,712 8,806,900 10,655,277,500 1 569 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 570 SDMU Sidomulyo Selaras Tbk. 50 50 0 0.00 1 5,000 250,000 2 571 SDPC Millennium Pharmacon International Tbk. 113 111 -2 -1.77 26 44,600 5,036,200 1 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 760 815 55 7.24 2 2,000 1,630,000 1 573 SFAN Surya Fajar Capital Tbk. 975 980 5 0.51 27 43,100 40,463,000 2 574 SGER Sumber Global Energy Tbk. 284 290 6 2.11 1,549 11,191,400 3,164,643,600 2 575 SGRO Sampoerna Agro Tbk. 1,695 1,695 0 0.00 52 39,900 67,536,500 1 576 SHID Hotel Sahid Jaya International Tbk. 3,700 3,700 0 0.00 1 100 370,000 2 577 SHIP Sillo Maritime Perdana Tbk. 590 580 -10 -1.69 268 1,209,900 705,299,500 2 578 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,360 1,360 0 0.00 2,190 10,279,500 13,999,136,500 1 579 SILO Siloam International Hospitals Tbk. 4,450 4,480 30 0.67 126 56,800 254,036,000 1 580 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 581 SIMP Salim Ivomas Pratama Tbk. 316 316 0 0.00 762 7,928,700 2,496,767,000 1 582 SINI Singaraja Putra Tbk. 484 464 -20 -4.13 5 900 421,200 2 583 SIPD Sierad Produce Tbk. 1,065 1,150 85 7.98 20 162,000 178,393,000 2 584 SKBM Sekar Bumi Tbk. 312 310 -2 -0.64 8 3,700 1,110,800 2 585 SKLT Sekar Laut Tbk. 1,640 1,630 -10 -0.61 3 1,400 2,283,000 2 586 SKRN Superkrane Mitra Utama Tbk. 690 700 10 1.45 132 20,787,100 14,737,047,500 2 587 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 588 SLIS Gaya Abadi Sempurna Tbk. 5,150 5,175 25 0.49 54 265,900 1,381,012,500 2 589 SMAR Smart Tbk. 3,220 3,260 40 1.24 3 500 1,631,000 2 590 SMBR Semen Baturaja (Persero) Tbk. 530 595 65 12.26 18,130 228,952,200 138,958,665,500 1 591 SMCB Solusi Bangun Indonesia Tbk. 1,030 1,040 10 0.97 35 123,100 127,901,000 1 592 SMDM Suryamas Dutamakmur Tbk. 95 94 -1 -1.05 5 10,300 967,700 2 593 SMDR Samudera Indonesia Tbk. 286 300 14 4.90 13,679 182,933,700 60,114,743,600 1 594 SMGR Semen Indonesia (Persero) Tbk. 9,700 10,300 600 6.19 6,496 18,254,400 185,892,000,000 1 595 SMKL Satyamitra Kemas Lestari Tbk. 170 170 0 0.00 64 333,100 57,848,900 1 596 SMMA Sinarmas Multiartha Tbk. 16,650 16,650 0 0.00 0 0 0 1 597 SMMT Golden Eagle Energy Tbk. 86 87 1 1.16 32 80,600 6,961,200 2 598 SMRA Summarecon Agung Tbk. 610 630 20 3.28 6,641 159,793,500 99,911,223,000 1 599 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 600 SMSM Selamat Sempurna Tbk. 1,215 1,230 15 1.23 472 1,747,800 2,145,634,000 1 601 SOCI Soechi Lines Tbk. 130 131 1 0.77 2,518 52,770,800 7,090,479,000 1 602 SOFA Boston Furniture Industries Tbk. 72 73 1 1.39 388 1,727,100 124,084,400 3 603 SONA Sona Topas Tourism Industry Tbk. 5,975 5,975 0 0.00 0 0 0 1 604 SOSS Shield On Service Tbk. 402 418 16 3.98 24 15,400 6,350,800 2 605 SOTS Satria Mega Kencana Tbk. 208 210 2 0.96 7 12,500 2,450,000 2 606 SPMA Suparma Tbk. 260 264 4 1.54 30 55,300 14,363,400 1 607 SPTO Surya Pertiwi Tbk. 442 442 0 0.00 184 780,500 346,732,400 2 608 SQMI Wilton Makmur Indonesia Tbk. 185 183 -2 -1.08 320 3,870,500 710,064,500 2 609 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 129 0 0.00 0 0 0 1 610 SRIL Sri Rejeki Isman Tbk. 224 232 8 3.57 3,609 55,386,700 12,813,973,000 1 611 SRSN Indo Acidatama Tbk 59 59 0 0.00 285 4,080,300 237,208,000 1 612 SRTG Saratoga Investama Sedaya Tbk. 2,870 2,860 -10 -0.35 32 21,200 60,413,000 2 613 SSIA Surya Semesta Internusa Tbk. 360 374 14 3.89 2,220 31,432,300 11,548,752,000 1 614 SSMS Sawit Sumbermas Sarana Tbk. 835 805 -30 -3.59 237 1,228,100 988,929,500 1 615 SSTM Sunson Textile Manufacture Tbk 565 565 0 0.00 0 0 0 2 616 STAR Buana Artha Anugerah Tbk. 139 139 0 0.00 0 0 0 1 617 STTP Siantar Top Tbk. 6,850 6,850 0 0.00 4 1,300 8,910,000 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 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. 122 118 -4 -3.28 3,653 28,337,800 3,425,519,900 2 623 TALF Tunas Alfin Tbk. 234 238 4 1.71 1 100 23,800 2 624 TAMA Lancartama Sejati Tbk. 169 158 -11 -6.51 11 6,700 1,118,000 2 625 TAMU Pelayaran Tamarin Samudra Tbk. 54 55 1 1.85 204 4,010,100 217,634,800 2 626 TARA Sitara Propertindo Tbk. 50 50 0 0.00 8 106,000 5,300,000 1 627 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 2 1,100 55,000 1 628 TBIG Tower Bersama Infrastructure Tbk. 1,240 1,265 25 2.02 2,538 40,917,600 51,340,576,500 1 629 TBLA Tunas Baru Lampung Tbk. 815 810 -5 -0.61 799 5,191,300 4,222,898,000 1 630 TBMS Tembaga Mulia Semanan Tbk. 670 710 40 5.97 40 21,900 14,765,000 2 631 TCID Mandom Indonesia Tbk. 6,725 6,700 -25 -0.37 5 3,300 21,957,500 1 632 TCPI Transcoal Pacific Tbk. 4,090 4,170 80 1.96 6,111 10,727,300 43,873,223,000 2 633 TDPM Tridomain Performance Materials Tbk. 163 158 -5 -3.07 1,699 24,069,900 3,810,377,300 1 634 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 0 0 0 2 635 TECH Indosterling Technomedia Tbk. 123 124 1 0.81 105 563,900 69,690,200 2 636 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 637 TFAS Telefast Indonesia Tbk. 152 145 -7 -4.61 28 112,700 16,440,400 2 638 TFCO Tifico Fiber Indonesia Tbk. 278 278 0 0.00 0 0 0 2 639 TGKA Tigaraksa Satria Tbk. 7,000 7,725 725 10.36 9 1,300 9,567,500 2 640 TGRA Terregra Asia Energy Tbk. 65 65 0 0.00 182 1,886,100 123,275,400 1 641 TIFA Tifa Finance Tbk. 382 400 18 4.71 4 800 314,000 2 642 TINS Timah Tbk. 750 775 25 3.33 3,395 35,093,800 26,684,392,500 1 643 TIRA Tira Austenite Tbk 278 278 0 0.00 9 5,600 1,547,800 2 644 TIRT Tirta Mahakam Resources Tbk 53 53 0 0.00 1 4,600 243,800 1 645 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,950 6,950 0 0.00 4,285 9,421,200 65,851,422,500 1 646 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,000 2,980 -20 -0.67 14,902 100,013,600 299,343,641,000 1 647 TMAS Temas Tbk. 109 117 8 7.34 1,511 19,483,500 2,288,736,100 1 648 TMPO Tempo Intimedia Tbk. 139 132 -7 -5.04 13 8,200 1,086,200 2 649 TNCA Trimuda Nuansa Citra Tbk. 206 192 -14 -6.80 2 400 76,800 2 650 TOBA Toba Bara Sejahtra Tbk. 356 350 -6 -1.69 19 174,200 61,120,800 1 651 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 3 5,700 285,000 1 652 TOTL Total Bangun Persada Tbk. 300 306 6 2.00 1,027 7,503,000 2,297,738,000 1 653 TOTO Surya Toto Indonesia Tbk. 222 222 0 0.00 18 68,900 15,290,400 2 654 TOWR Sarana Menara Nusantara Tbk. 1,060 1,045 -15 -1.42 18,073 136,528,900 143,345,895,500 1 655 TOYS Sunindo Adipersada Tbk. 560 570 10 1.79 643 2,800,500 1,587,923,500 2 656 TPIA Chandra Asri Petrochemical Tbk. 7,250 7,125 -125 -1.72 1,397 4,576,800 32,900,430,000 2 657 TPMA Trans Power Marine Tbk. 356 358 2 0.56 13 51,800 18,490,000 2 658 TRAM Trada Alam Minera Tbk. 50 50 0 0.00 0 0 0 1 659 TRIL Triwira Insanlestari Tbk. 50 50 0 0.00 0 0 0 2 660 TRIM Trimegah Sekuritas Indonesia Tbk. 116 117 1 0.86 4 400 47,400 1 661 TRIN Perintis Triniti Properti Tbk. 258 258 0 0.00 498 15,098,900 3,883,274,800 2 662 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 663 TRIS Trisula International Tbk. 206 206 0 0.00 2 10,100 2,080,600 2 664 TRST Trias Sentosa Tbk. 392 392 0 0.00 10 43,600 17,103,000 1 665 TRUK Guna Timur Raya Tbk. 119 117 -2 -1.68 67 482,300 56,693,900 2 666 TRUS Trust Finance Indonesia Tbk 374 348 -26 -6.95 2 600 208,800 2 667 TSPC Tempo Scan Pacific Tbk. 1,395 1,375 -20 -1.43 270 458,200 630,409,000 1 668 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,500 2,420 -80 -3.20 12 8,900 21,726,000 2 669 TURI Tunas Ridean Tbk. 1,340 1,355 15 1.12 11 200,100 268,135,500 1 670 UANG Pakuan Tbk. 238 252 14 5.88 236 406,300 99,573,000 2 671 UCID Uni-Charm Indonesia Tbk. 1,500 1,460 -40 -2.67 480 505,800 744,865,500 1 672 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,790 1,780 -10 -0.56 1,926 2,729,400 4,968,664,000 1 673 UNIC Unggul Indah Cahaya Tbk. 3,690 3,690 0 0.00 10 1,600 5,896,000 1 674 UNIT Nusantara Inti Corpora Tbk 155 157 2 1.29 4 800 125,100 2 675 UNSP Bakrie Sumatera Plantations Tbk. 63 63 0 0.00 109 1,884,600 118,446,000 1 676 UNTR United Tractors Tbk. 23,000 23,550 550 2.39 5,375 5,037,400 117,351,790,000 1 677 UNVR Unilever Indonesia Tbk. 8,175 8,200 25 0.31 4,689 11,597,200 95,044,490,000 1 678 URBN Urban Jakarta Propertindo Tbk. 1,360 1,360 0 0.00 10 7,000 9,404,000 2 679 VICO Victoria Investama Tbk. 76 85 9 11.84 34 100,600 7,879,200 1 680 VINS Victoria Insurance Tbk. 92 91 -1 -1.09 38 51,300 4,680,100 2 681 VIVA Visi Media Asia Tbk. 50 50 0 0.00 3 45,100 2,255,000 1 682 VOKS Voksel Electric Tbk. 195 196 1 0.51 12 48,500 9,465,300 1 683 VRNA Verena Multi Finance Tbk. 97 97 0 0.00 0 0 0 2 684 WAPO Wahana Pronatural Tbk. 65 65 0 0.00 2 200 13,100 2 685 WEGE Wijaya Karya Bangunan Gedung Tbk. 195 197 2 1.03 1,904 31,134,100 6,122,940,000 1 686 WEHA WEHA Transportasi Indonesia Tbk. 71 70 -1 -1.41 105 375,100 26,238,700 1 687 WICO Wicaksana Overseas International Tbk. 560 530 -30 -5.36 2 1,100 583,000 2 688 WIIM Wismilak Inti Makmur Tbk. 344 348 4 1.16 3,088 29,752,500 10,426,904,200 1 689 WIKA Wijaya Karya (Persero) Tbk. 1,315 1,320 5 0.38 3,385 22,780,000 30,107,243,500 1 690 WINS Wintermar Offshore Marine Tbk. 98 99 1 1.02 61 260,400 26,252,000 1 691 WOMF Wahana Ottomitra Multiartha Tbk. 240 246 6 2.50 469 3,323,100 848,304,600 1 692 WOOD Integra Indocabinet Tbk. 400 414 14 3.50 2,659 49,584,800 20,309,290,000 1 693 WOWS Ginting Jaya Energi Tbk. 78 78 0 0.00 449 5,568,200 436,653,900 2 694 WSBP Waskita Beton Precast Tbk. 175 175 0 0.00 1,982 49,151,000 8,632,087,400 1 695 WSKT Waskita Karya (Persero) Tbk. 675 690 15 2.22 3,960 41,409,700 28,530,617,500 1 696 WTON Wijaya Karya Beton Tbk. 278 280 2 0.72 847 11,117,200 3,122,163,200 1 697 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 7 103,500 5,175,000 2 698 YPAS Yanaprima Hastapersada Tbk 470 470 0 0.00 1 100 47,000 2 699 YULE Yulie Sekuritas Indonesia Tbk. 192 192 0 0.00 1 100 19,200 2 700 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 1 200 10,000 2 701 ZINC Kapuas Prima Coal Tbk. 138 139 1 0.72 7,473 386,880,500 53,770,041,600 2 702 ZONE Mega Perintis Tbk. 402 402 0 0.00 27 154,800 62,229,600 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------