STOCK QUOTATION ------------------- DATE : Wednesday, 26 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. 9,975 10,075 100 1.00 1,353 1,064,700 10,667,855,000 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 245 3,686,900 184,531,500 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 6 1,000 955,000 1 5 ACES Ace Hardware Indonesia Tbk. 1,650 1,645 -5 -0.30 3,736 11,584,700 19,055,148,500 1 6 ACST Acset Indonusa Tbk. 436 545 109 25.00 4,519 35,551,500 18,520,420,200 1 7 ADES Akasha Wira International Tbk. 1,295 1,350 55 4.25 317 543,300 719,959,000 2 8 ADHI Adhi Karya (Persero) Tbk. 620 615 -5 -0.81 1,046 6,011,700 3,702,846,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,800 7,850 50 0.64 233 118,400 927,805,000 1 10 ADMG Polychem Indonesia Tbk 113 112 -1 -0.88 216 2,370,100 267,568,100 1 11 ADRO Adaro Energy Tbk. 1,100 1,110 10 0.91 6,309 74,077,900 82,697,981,000 1 12 AGAR Asia Sejahtera Mina Tbk. 480 476 -4 -0.83 6 7,600 3,644,000 2 13 AGII Aneka Gas Industri Tbk. 498 498 0 0.00 115 410,900 204,289,200 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 338 380 42 12.43 29,175 645,010,000 242,620,978,600 1 15 AGRS Bank IBK Indonesia Tbk. 187 195 8 4.28 112 270,300 52,409,200 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 52 51 -1 -1.92 16 17,500 895,300 2 17 AIMS Akbar Indo Makmur Stimec Tbk 168 168 0 0.00 3 400 67,200 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. 290 290 0 0.00 0 0 0 2 21 AKRA AKR Corporindo Tbk. 3,060 3,030 -30 -0.98 3,166 22,639,100 69,571,546,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 306 300 -6 -1.96 14 24,100 7,312,400 2 23 ALDO Alkindo Naratama Tbk. 400 400 0 0.00 1 396,900 158,760,000 2 24 ALKA Alakasa Industrindo Tbk 300 290 -10 -3.33 49 140,800 42,236,200 2 25 ALMI Alumindo Light Metal Industry Tbk. 218 220 2 0.92 11 6,400 1,408,400 2 26 ALTO Tri Banyan Tirta Tbk. 344 340 -4 -1.16 17 15,100 5,068,000 1 27 AMAG Asuransi Multi Artha Guna Tbk. 204 206 2 0.98 146 503,000 102,790,200 2 28 AMAN Makmur Berkah Amanda Tbk. 244 246 2 0.82 44 572,900 140,525,800 1 29 AMAR Bank Amar Indonesia Tbk. 362 360 -2 -0.55 43 200,400 71,120,600 2 30 AMFG Asahimas Flat Glass Tbk. 2,640 2,530 -110 -4.17 37 203,800 517,913,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 260 260 0 0.00 9 10,800 2,847,000 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,150 2,130 -20 -0.93 9 5,700 11,825,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 755 725 -30 -3.97 225 623,300 457,105,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 16 57,900 2,895,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 550 550 0 0.00 0 0 0 1 36 ANTM Aneka Tambang Tbk. 790 785 -5 -0.63 4,349 72,181,500 57,054,778,500 1 37 APEX Apexindo Pratama Duta Tbk. 155 155 0 0.00 27 44,700 6,970,200 2 38 APIC Pacific Strategic Financial Tbk. 850 855 5 0.59 2,805 10,657,600 9,106,990,000 2 39 APII Arita Prima Indonesia Tbk. 170 166 -4 -2.35 13 43,300 7,193,700 2 40 APLI Asiaplast Industries Tbk. 112 117 5 4.46 38 74,100 8,298,800 1 41 APLN Agung Podomoro Land Tbk. 117 116 -1 -0.85 1,310 32,884,100 3,802,740,300 1 42 ARGO Argo Pantes Tbk 1,700 1,700 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. 446 490 44 9.87 11 40,100 19,641,800 2 44 ARKA Arkha Jayanti Persada Tbk. 258 240 -18 -6.98 9 9,600 2,304,000 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 440 442 2 0.45 96 2,796,600 1,230,521,600 1 47 ARTA Arthavest Tbk 294 284 -10 -3.40 10 8,900 2,569,000 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 0 0 0 1 49 ARTO Bank Jago Tbk. 2,640 2,610 -30 -1.14 77 259,300 681,173,000 2 50 ASBI Asuransi Bintang Tbk. 268 268 0 0.00 0 0 0 2 51 ASDM Asuransi Dayin Mitra Tbk. 925 925 0 0.00 0 0 0 1 52 ASGR Astra Graphia Tbk. 740 750 10 1.35 72 133,600 99,053,500 1 53 ASII Astra International Tbk. 5,300 5,350 50 0.94 4,644 29,957,700 159,618,697,500 1 54 ASJT Asuransi Jasa Tania Tbk. 111 111 0 0.00 8 12,700 1,409,700 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,140 1,125 -15 -1.32 35 20,200 22,922,500 1 56 ASPI Andalan Sakti Primaindo Tbk. 156 154 -2 -1.28 310 1,611,000 249,833,000 2 57 ASRI Alam Sutera Realty Tbk. 126 123 -3 -2.38 2,024 72,952,100 9,084,179,300 1 58 ASRM Asuransi Ramayana Tbk. 2,100 2,100 0 0.00 8 16,000 33,600,000 2 59 ASSA Adi Sarana Armada Tbk. 595 600 5 0.84 651 5,136,200 3,057,437,000 1 60 ATIC Anabatic Technologies Tbk. 660 670 10 1.52 6 2,700 1,822,000 1 61 AUTO Astra Otoparts Tbk. 885 905 20 2.26 335 2,260,200 2,020,999,000 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 8 117,000 5,850,000 2 64 BACA Bank Capital Indonesia Tbk. 390 402 12 3.08 11 26,000 10,395,000 2 65 BAJA Saranacentral Bajatama Tbk. 55 55 0 0.00 69 323,300 17,723,000 2 66 BALI Bali Towerindo Sentra Tbk. 895 895 0 0.00 0 0 0 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 3 400 20,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 3 6,100 305,000 2 69 BATA Sepatu Bata Tbk. 645 655 10 1.55 7 3,500 2,276,000 1 70 BAYU Bayu Buana Tbk 1,110 1,140 30 2.70 16 14,300 16,211,000 2 71 BBCA Bank Central Asia Tbk. 31,825 31,700 -125 -0.39 5,904 8,596,600 272,528,505,000 1 72 BBHI Bank Harda Internasional Tbk. 158 159 1 0.63 30 146,200 22,723,000 2 73 BBKP Bank Bukopin Tbk. 264 290 26 9.85 46,077 2,040,390,900 590,537,849,000 1 74 BBLD Buana Finance Tbk. 388 386 -2 -0.52 1 100 38,600 2 75 BBMD Bank Mestika Dharma Tbk. 1,690 1,670 -20 -1.18 8 11,500 19,395,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 5,275 5,325 50 0.95 14,180 72,829,900 384,167,525,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,800 3,740 -60 -1.58 30,011 161,962,800 606,434,828,000 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. 130 133 3 2.31 806 12,975,200 1,705,796,000 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,570 1,565 -5 -0.32 4,396 28,151,300 44,012,782,500 1 81 BBYB Bank Yudha Bhakti Tbk. 274 274 0 0.00 15 183,300 50,267,600 1 82 BCAP MNC Kapital Indonesia Tbk. 138 137 -1 -0.72 111 774,500 105,926,300 1 83 BCIC Bank JTrust Indonesia Tbk. 700 700 0 0.00 0 0 0 2 84 BCIP Bumi Citra Permai Tbk. 51 50 -1 -1.96 61 598,400 29,920,600 2 85 BDMN Bank Danamon Indonesia Tbk. 2,770 2,770 0 0.00 594 1,748,800 4,866,597,000 1 86 BEEF Estika Tata Tiara Tbk. 195 192 -3 -1.54 322 2,281,500 438,471,500 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 12 10,000 500,000 2 88 BELL Trisula Textile Industries Tbk. 160 157 -3 -1.88 877 12,756,900 2,017,895,700 2 89 BESS Batulicin Nusantara Maritim Tbk. 330 330 0 0.00 514 1,241,100 405,925,400 2 90 BEST Bekasi Fajar Industrial Estate Tbk. 125 123 -2 -1.60 1,516 49,407,400 6,141,161,800 1 91 BFIN BFI Finance Indonesia Tbk. 418 414 -4 -0.96 1,373 10,750,500 4,435,159,200 1 92 BGTG Bank Ganesha Tbk. 52 52 0 0.00 90 1,475,400 75,751,700 2 93 BHAT Bhakti Multi Artha Tbk. 456 452 -4 -0.88 2,872 126,330,300 57,616,149,200 2 94 BHIT MNC Investama Tbk. 50 50 0 0.00 18 53,100 2,655,000 1 95 BIKA Binakarya Jaya Abadi Tbk. 180 179 -1 -0.56 4 3,200 571,500 2 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 2 300 15,000 2 97 BINA Bank Ina Perdana Tbk. 845 840 -5 -0.59 29 234,200 197,061,000 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 4 1,000 50,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. 65 67 2 3.08 7 1,100 74,500 2 100 BIRD Blue Bird Tbk. 1,050 1,080 30 2.86 347 588,000 633,793,500 1 101 BISI BISI International Tbk. 915 895 -20 -2.19 1,233 3,745,600 3,296,360,500 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,015 1,020 5 0.49 2,741 17,386,400 17,689,456,500 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 585 580 -5 -0.85 2,630 14,866,900 8,690,677,000 1 104 BKDP Bukit Darmo Property Tbk 52 50 -2 -3.85 21 59,200 3,013,200 2 105 BKSL Sentul City Tbk. 50 50 0 0.00 17 33,400 1,670,000 1 106 BKSW Bank QNB Indonesia Tbk. 79 76 -3 -3.80 28 162,600 12,442,300 2 107 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 4 194,900 9,745,000 1 108 BLTZ Graha Layar Prima Tbk. 3,600 3,600 0 0.00 0 0 0 2 109 BLUE Berkah Prima Perkasa Tbk. 560 550 -10 -1.79 82 101,700 56,360,000 2 110 BMAS Bank Maspion Indonesia Tbk. 284 284 0 0.00 12 31,200 8,883,200 2 111 BMRI Bank Mandiri (Persero) Tbk. 6,250 6,350 100 1.60 8,270 39,351,700 245,923,287,500 1 112 BMSR Bintang Mitra Semestaraya Tbk 53 52 -1 -1.89 14 114,200 5,963,000 1 113 BMTR Global Mediacom Tbk. 310 320 10 3.23 9,992 253,291,000 80,741,717,200 1 114 BNBA Bank Bumi Arta Tbk. 320 322 2 0.62 39 173,700 55,982,600 1 115 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 0 0 0 2 116 BNGA Bank CIMB Niaga Tbk. 815 845 30 3.68 4,860 52,120,800 44,293,280,000 1 117 BNII Bank Maybank Indonesia Tbk. 244 248 4 1.64 4,002 52,013,100 13,042,796,800 1 118 BNLI Bank Permata Tbk. 1,280 1,325 45 3.52 2,479 144,160,700 190,101,062,500 1 119 BOGA Bintang Oto Global Tbk. 1,430 1,430 0 0.00 5,116 116,911,700 165,632,141,000 2 120 BOLA Bali Bintang Sejahtera Tbk. 159 158 -1 -0.63 34 29,100 4,572,200 2 121 BOLT Garuda Metalindo Tbk. 760 760 0 0.00 0 0 0 2 122 BOSS Borneo Olah Sarana Sukses Tbk. 76 76 0 0.00 624 7,736,400 605,666,900 2 123 BPFI Batavia Prosperindo Finance Tbk. 1,280 1,210 -70 -5.47 3 10,600 12,833,000 2 124 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 125 BPTR Batavia Prosperindo Trans Tbk. 85 83 -2 -2.35 33 50,200 4,052,700 1 126 BRAM Indo Kordsa Tbk. 4,760 4,760 0 0.00 0 0 0 1 127 BRIS Bank BRIsyariah Tbk. 720 865 145 20.14 64,424 800,843,000 669,118,794,500 1 128 BRMS Bumi Resources Minerals Tbk. 50 50 0 0.00 12 87,300 4,365,000 2 129 BRNA Berlina Tbk. 950 950 0 0.00 0 0 0 2 130 BRPT Barito Pacific Tbk. 905 895 -10 -1.10 4,761 42,532,400 38,365,302,500 1 131 BSDE Bumi Serpong Damai Tbk. 790 780 -10 -1.27 3,456 50,991,600 39,951,284,500 1 132 BSIM Bank Sinarmas Tbk. 505 505 0 0.00 4 3,700 1,850,500 1 133 BSSR Baramulti Suksessarana Tbk. 1,550 1,445 -105 -6.77 52 28,300 42,160,500 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 2 200 10,000 2 136 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. 184 180 -4 -2.17 12 16,200 2,929,700 2 138 BTPN Bank BTPN Tbk. 2,410 2,430 20 0.83 191 197,100 480,419,000 1 139 BTPS Bank BTPN Syariah Tbk. 3,740 3,890 150 4.01 6,556 21,729,900 84,254,382,000 1 140 BUDI Budi Starch & Sweetener Tbk. 105 105 0 0.00 167 1,757,000 184,953,900 1 141 BUKK Bukaka Teknik Utama Tbk. 800 810 10 1.25 35 65,800 53,181,000 2 142 BULL Buana Lintas Lautan Tbk. 296 292 -4 -1.35 7,041 195,509,200 57,992,641,600 1 143 BUMI Bumi Resources Tbk. 50 50 0 0.00 94 8,916,200 445,810,000 2 144 BUVA Bukit Uluwatu Villa Tbk. 56 53 -3 -5.36 74 887,800 47,157,200 2 145 BVIC Bank Victoria International Tbk. 68 67 -1 -1.47 97 369,400 24,946,600 1 146 BWPT Eagle High Plantations Tbk. 111 113 2 1.80 1,788 44,284,400 4,973,536,700 1 147 BYAN Bayan Resources Tbk. 13,100 13,500 400 3.05 3 500 6,740,000 1 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 0 0.00 2 400 20,000 2 149 CAMP Campina Ice Cream Industry Tbk. 226 282 56 24.78 2,550 24,922,500 6,699,124,400 1 150 CANI Capitol Nusantara Indonesia Tbk. 125 147 22 17.60 39 36,700 5,087,200 2 151 CARE Metro Healthcare Indonesia Tbk. 350 342 -8 -2.29 2,521 140,837,200 48,954,493,200 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 7 11,800 590,000 1 153 CASA Capital Financial Indonesia Tbk. 390 390 0 0.00 19 7,000 2,732,000 2 154 CASH Cashlez Worldwide Indonesia Tbk. 620 610 -10 -1.61 738 2,969,700 1,816,866,500 3 155 CASS Cardig Aero Services Tbk. 208 218 10 4.81 2,371 20,287,400 4,498,044,000 2 156 CBMF Cahaya Bintang Medan Tbk. 318 320 2 0.63 181 3,104,300 995,198,800 2 157 CCSI Communication Cable Systems Indonesia Tbk. 248 248 0 0.00 34 180,100 44,403,600 2 158 CEKA Wilmar Cahaya Indonesia Tbk. 2,000 1,975 -25 -1.25 98 79,100 155,123,000 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. 151 155 4 2.65 822 30,367,200 4,614,607,500 2 160 CFIN Clipan Finance Indonesia Tbk. 191 192 1 0.52 209 6,001,000 1,139,960,000 1 161 CINT Chitose Internasional Tbk. 250 248 -2 -0.80 8 42,800 10,470,200 2 162 CITA Cita Mineral Investindo Tbk. 2,020 2,030 10 0.50 12 6,300 12,766,000 2 163 CITY Natura City Developments Tbk. 72 80 8 11.11 12 10,400 794,800 1 164 CKRA Cakra Mineral Tbk. 76 76 0 0.00 0 0 0 2 165 CLAY Citra Putra Realty Tbk. 1,970 1,965 -5 -0.25 1 100 196,500 2 166 CLEO Sariguna Primatirta Tbk. 535 525 -10 -1.87 1,512 10,356,800 5,560,918,500 1 167 CLPI Colorpak Indonesia Tbk. 780 785 5 0.64 283 653,500 511,801,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,095 1,115 20 1.83 461 895,500 998,803,000 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 2 34,100 8,114,400 2 173 COCO Wahana Interfood Nusantara Tbk. 785 780 -5 -0.64 10 8,700 6,584,500 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,100 6,100 0 0.00 3,349 7,839,300 48,096,855,000 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 4 51,200 2,560,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 5 306,200 15,310,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 312 304 -8 -2.56 56 50,900 15,890,000 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 7 6,800 340,000 2 180 CSMI Cipta Selera Murni Tbk. 206 202 -4 -1.94 8 30,400 6,142,000 2 181 CSRA Cisadane Sawit Raya Tbk. 370 378 8 2.16 937 4,458,900 1,679,363,400 2 182 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 770 760 -10 -1.30 3,607 40,220,000 31,020,911,500 1 184 CTTH Citatah Tbk. 50 50 0 0.00 7 314,000 15,700,000 2 185 DADA Diamond Citra Propertindo Tbk. 74 73 -1 -1.35 1,845 57,280,200 4,131,386,900 2 186 DART Duta Anggada Realty Tbk. 248 232 -16 -6.45 3 5,000 1,160,000 1 187 DAYA Duta Intidaya Tbk. 570 535 -35 -6.14 3 600 324,500 2 188 DEAL Dewata Freightinternational Tbk. 81 80 -1 -1.23 181 2,172,900 175,692,000 2 189 DEFI Danasupra Erapacific Tbk. 1,730 1,720 -10 -0.58 20 13,700 23,568,000 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 3 10,400 520,000 1 191 DFAM Dafam Property Indonesia Tbk. 340 360 20 5.88 17 34,100 11,961,800 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 1 100 5,000 1 193 DIGI Arkadia Digital Media Tbk. 1,950 1,950 0 0.00 0 0 0 2 194 DILD Intiland Development Tbk. 179 180 1 0.56 737 11,091,200 2,000,905,700 1 195 DIVA Distribusi Voucher Nusantara Tbk. 1,930 1,900 -30 -1.55 168 147,200 275,978,000 2 196 DKFT Central Omega Resources Tbk. 128 124 -4 -3.12 611 9,481,400 1,184,662,600 2 197 DLTA Delta Djakarta Tbk. 4,500 4,500 0 0.00 92 280,700 1,262,975,000 1 198 DMAS Puradelta Lestari Tbk. 234 246 12 5.13 4,056 86,986,900 21,148,293,600 1 199 DMMX Digital Mediatama Maxima Tbk. 200 206 6 3.00 2,269 17,637,400 3,665,460,200 2 200 DMND Diamond Food Indonesia Tbk. 945 940 -5 -0.53 55 90,300 85,024,500 1 201 DNAR Bank Oke Indonesia Tbk. 232 244 12 5.17 1 100 24,400 1 202 DNET Indoritel Makmur Internasional Tbk. 3,430 3,390 -40 -1.17 19 58,500 198,052,000 2 203 DOID Delta Dunia Makmur Tbk. 278 298 20 7.19 18,032 413,477,800 124,407,627,800 1 204 DPNS Duta Pertiwi Nusantara Tbk. 224 224 0 0.00 0 0 0 1 205 DPUM Dua Putra Utama Makmur Tbk. 56 55 -1 -1.79 59 628,800 34,227,100 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 65 65 0 0.00 37 99,200 6,441,900 1 207 DSNG Dharma Satya Nusantara Tbk. 416 440 24 5.77 1,157 8,806,000 3,856,799,600 1 208 DSSA Dian Swastatika Sentosa Tbk 20,400 20,075 -325 -1.59 1 100 2,007,500 1 209 DUCK Jaya Bersama Indo Tbk. 334 322 -12 -3.59 2,174 15,031,900 4,848,230,200 1 210 DUTI Duta Pertiwi Tbk 3,900 3,920 20 0.51 22 8,700 33,680,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,770 2,770 0 0.00 27 41,300 114,721,000 1 212 DWGL Dwi Guna Laksana Tbk. 214 210 -4 -1.87 3 700 146,400 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 6 253,800 12,690,000 1 214 EAST Eastparc Hotel Tbk. 57 55 -2 -3.51 81 1,901,300 104,291,500 2 215 ECII Electronic City Indonesia Tbk. 705 705 0 0.00 0 0 0 2 216 EKAD Ekadharma International Tbk. 1,280 1,305 25 1.95 512 800,500 1,037,008,000 1 217 ELSA Elnusa Tbk. 246 252 6 2.44 7,910 199,551,400 50,714,052,200 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 1 3,000 150,000 1 219 EMDE Megapolitan Developments Tbk. 202 202 0 0.00 0 0 0 2 220 EMTK Elang Mahkota Teknologi Tbk. 5,250 5,625 375 7.14 18 121,800 641,502,500 1 221 ENRG Energi Mega Persada Tbk. 50 51 1 2.00 156 2,881,500 144,139,700 2 222 ENVY Envy Technologies Indonesia Tbk. 94 94 0 0.00 5,918 717,847,200 68,271,475,600 2 223 EPAC Megalestari Epack Sentosaraya Tbk. 282 286 4 1.42 782 4,121,100 1,180,890,200 2 224 EPMT Enseval Putera Megatrading Tbk. 1,900 1,885 -15 -0.79 12 8,100 15,304,500 2 225 ERAA Erajaya Swasembada Tbk. 1,755 1,745 -10 -0.57 2,146 8,408,600 14,689,543,000 1 226 ERTX Eratex Djaja Tbk. 132 132 0 0.00 20 244,000 32,295,300 2 227 ESIP Sinergi Inti Plastindo Tbk. 206 202 -4 -1.94 1,189 6,617,100 1,372,254,600 2 228 ESSA Surya Esa Perkasa Tbk. 175 171 -4 -2.29 556 4,100,400 720,729,900 1 229 ESTA Esta Multi Usaha Tbk. 101 101 0 0.00 51 83,600 8,423,300 2 230 ESTI Ever Shine Tex Tbk. 50 50 0 0.00 5 500 25,000 1 231 ETWA Eterindo Wahanatama Tbk 68 68 0 0.00 17 100,200 6,682,500 1 232 EXCL XL Axiata Tbk. 2,480 2,540 60 2.42 4,554 14,089,700 35,543,670,000 1 233 FAST Fast Food Indonesia Tbk. 920 920 0 0.00 32 19,300 17,843,500 2 234 FASW Fajar Surya Wisesa Tbk. 6,950 7,000 50 0.72 3 600 4,200,000 1 235 FILM MD Pictures Tbk. 173 191 18 10.40 2,805 14,292,900 2,680,793,400 1 236 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 237 FIRE Alfa Energi Investama Tbk. 138 135 -3 -2.17 725 6,415,000 885,657,700 2 238 FISH FKS Multi Agro Tbk. 2,780 2,740 -40 -1.44 3 300 827,000 2 239 FITT Hotel Fitra International Tbk. 60 59 -1 -1.67 12 13,400 781,300 2 240 FMII Fortune Mate Indonesia Tbk 600 570 -30 -5.00 1 100 57,000 2 241 FOOD Sentra Food Indonesia Tbk. 124 119 -5 -4.03 474 5,730,600 686,281,000 2 242 FORU Fortune Indonesia Tbk 83 83 0 0.00 2 400 33,200 2 243 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 2 4,100 205,000 1 244 FPNI Lotte Chemical Titan Tbk. 103 103 0 0.00 180 1,591,200 165,717,700 2 245 FREN Smartfren Telecom Tbk. 92 106 14 15.22 46,479 2,446,642,900 241,529,031,400 1 246 FUJI Fuji Finance Indonesia Tbk. 104 106 2 1.92 17 239,300 24,652,100 2 247 GAMA Aksara Global Development Tbk. 50 50 0 0.00 0 0 0 1 248 GDST Gunawan Dianjaya Steel Tbk. 56 55 -1 -1.79 49 385,000 21,178,300 2 249 GDYR Goodyear Indonesia Tbk. 1,410 1,410 0 0.00 2 700 987,000 1 250 GEMA Gema Grahasarana Tbk. 344 342 -2 -0.58 1 4,900 1,675,800 2 251 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 252 GGRM Gudang Garam Tbk. 53,400 52,675 -725 -1.36 3,668 1,376,500 72,811,465,000 1 253 GGRP Gunung Raja Paksi Tbk. 336 334 -2 -0.60 24 20,200 6,736,800 2 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,700 1,700 0 0.00 0 0 0 1 255 GIAA Garuda Indonesia (Persero) Tbk. 262 256 -6 -2.29 2,874 42,894,800 11,069,610,400 1 256 GJTL Gajah Tunggal Tbk. 600 580 -20 -3.33 1,627 9,480,000 5,584,380,500 1 257 GLOB Global Teleshop Tbk. 149 144 -5 -3.36 12 3,800 533,200 2 258 GLVA Galva Technologies Tbk. 322 322 0 0.00 17 16,800 5,359,800 2 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 82 81 -1 -1.22 339 9,983,000 808,539,700 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. 192 196 4 2.08 12 5,100 1,029,300 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 0.00 174 280,300 361,471,500 1 264 GPRA Perdana Gapuraprima Tbk. 51 50 -1 -1.96 15 555,000 27,750,000 1 265 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 266 GSMF Equity Development Investment Tbk. 93 93 0 0.00 1 100 9,300 2 267 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 268 GWSA Greenwood Sejahtera Tbk. 103 108 5 4.85 88 457,900 49,046,300 1 269 GZCO Gozco Plantations Tbk. 50 50 0 0.00 5 12,100 605,000 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. 428 428 0 0.00 7 1,000 429,400 1 273 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 274 HEAL Medikaloka Hermina Tbk. 3,150 3,150 0 0.00 171 363,400 1,150,961,000 1 275 HELI Jaya Trishindo Tbk. 200 200 0 0.00 9 3,200 645,200 2 276 HERO Hero Supermarket Tbk. 865 830 -35 -4.05 65 90,300 74,833,500 1 277 HEXA Hexindo Adiperkasa Tbk. 3,580 3,570 -10 -0.28 158 123,500 440,187,000 1 278 HITS Humpuss Intermoda Transportasi Tbk. 580 580 0 0.00 11 23,900 13,958,000 1 279 HKMU HK Metals Utama Tbk. 77 76 -1 -1.30 738 20,573,000 1,583,792,600 1 280 HMSP H.M. Sampoerna Tbk. 1,710 1,700 -10 -0.58 3,914 20,833,900 35,502,208,000 1 281 HOKI Buyung Poetra Sembada Tbk. 680 685 5 0.74 863 20,335,400 14,036,581,500 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 4 10,600 530,000 1 284 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 108 1,313,900 65,695,000 2 285 HRTA Hartadinata Abadi Tbk. 250 240 -10 -4.00 225 1,025,000 246,184,200 1 286 HRUM Harum Energy Tbk. 1,625 1,585 -40 -2.46 1,237 4,913,400 7,826,125,000 1 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 1 100 5,000 2 288 IBFN Intan Baruprana Finance Tbk. 300 286 -14 -4.67 14 23,600 6,677,800 2 289 IBST Inti Bangun Sejahtera Tbk. 8,200 7,950 -250 -3.05 1 100 795,000 1 290 ICBP Indofood CBP Sukses Makmur Tbk. 10,425 10,350 -75 -0.72 4,103 4,974,600 51,622,497,500 1 291 ICON Island Concepts Indonesia Tbk. 56 58 2 3.57 11 10,000 560,600 2 292 IDPR Indonesia Pondasi Raya Tbk. 165 172 7 4.24 4 14,200 2,386,400 1 293 IFII Indonesia Fibreboard Industry Tbk. 132 131 -1 -0.76 54 205,300 26,406,400 1 294 IFSH Ifishdeco Tbk. 364 340 -24 -6.59 8 4,700 1,604,600 2 295 IGAR Champion Pacific Indonesia Tbk. 338 346 8 2.37 61 92,100 31,346,200 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 2 5,100 255,000 1 298 IKAN Era Mandiri Cemerlang Tbk. 466 468 2 0.43 3,003 14,197,800 6,682,301,000 2 299 IKBI Sumi Indo Kabel Tbk. 232 238 6 2.59 14 31,200 7,363,800 2 300 IMAS Indomobil Sukses Internasional Tbk. 825 815 -10 -1.21 4,100 38,881,000 32,107,370,000 1 301 IMJS Indomobil Multi Jasa Tbk. 310 310 0 0.00 993 23,538,300 7,372,884,400 1 302 IMPC Impack Pratama Industri Tbk. 1,255 1,250 -5 -0.40 59 545,600 681,181,500 2 303 INAF Indofarma Tbk. 3,390 3,370 -20 -0.59 2,575 6,483,900 21,843,403,000 1 304 INAI Indal Aluminium Industry Tbk. 358 358 0 0.00 5 8,000 2,886,800 2 305 INCF Indo Komoditi Korpora Tbk. 50 50 0 0.00 20 873,900 43,745,000 2 306 INCI Intanwijaya Internasional Tbk 685 695 10 1.46 59 126,100 87,537,500 1 307 INCO Vale Indonesia Tbk. 3,780 3,780 0 0.00 1,661 12,254,200 46,564,307,000 1 308 INDF Indofood Sukses Makmur Tbk. 7,850 7,675 -175 -2.23 5,714 10,434,100 80,019,882,500 1 309 INDO Royalindo Investa Wijaya Tbk. 117 122 5 4.27 177 521,200 64,161,000 2 310 INDR Indo-Rama Synthetics Tbk. 2,330 2,300 -30 -1.29 12 10,200 23,553,000 1 311 INDS Indospring Tbk. 1,995 2,180 185 9.27 36 29,700 61,438,500 1 312 INDX Tanah Laut Tbk 52 58 6 11.54 10 7,600 410,500 2 313 INDY Indika Energy Tbk. 1,045 1,065 20 1.91 8,135 69,494,500 75,799,512,500 1 314 INKP Indah Kiat Pulp & Paper Tbk. 9,475 9,425 -50 -0.53 3,779 6,866,700 64,687,992,500 1 315 INOV Inocycle Technology Group Tbk. 248 260 12 4.84 23 26,300 6,558,400 2 316 INPC Bank Artha Graha Internasional Tbk. 50 50 0 0.00 133 565,500 28,275,300 1 317 INPP Indonesian Paradise Property Tbk. 700 695 -5 -0.71 1 100 69,500 2 318 INPS Indah Prakasa Sentosa Tbk. 1,555 1,485 -70 -4.50 118 570,500 874,289,500 2 319 INRU Toba Pulp Lestari Tbk. 720 720 0 0.00 2 800 576,000 2 320 INTA Intraco Penta Tbk. 270 260 -10 -3.70 13 25,600 6,663,000 2 321 INTD Inter Delta Tbk 142 144 2 1.41 14 22,500 3,395,200 2 322 INTP Indocement Tunggal Prakarsa Tbk. 12,400 12,275 -125 -1.01 2,766 3,891,400 47,920,392,500 1 323 IPCC Indonesia Kendaraan Terminal Tbk. 448 442 -6 -1.34 1,052 6,241,000 2,773,405,400 2 324 IPCM Jasa Armada Indonesia Tbk. 230 232 2 0.87 42 75,700 17,357,200 2 325 IPOL Indopoly Swakarsa Industry Tbk. 82 85 3 3.66 61 218,400 18,317,600 1 326 IPTV MNC Vision Networks Tbk. 310 310 0 0.00 7,706 28,811,300 8,991,718,200 1 327 IRRA Itama Ranoraya Tbk. 630 620 -10 -1.59 929 6,877,700 4,305,513,000 2 328 ISAT Indosat Tbk. 2,470 2,500 30 1.21 2,193 8,676,200 21,622,827,000 1 329 ISSP Steel Pipe Industry of Indonesia Tbk. 131 129 -2 -1.53 456 5,366,900 701,444,000 1 330 ITIC Indonesian Tobacco Tbk. 800 795 -5 -0.62 197 338,900 271,235,000 2 331 ITMA Sumber Energi Andalan Tbk. 410 510 100 24.39 188 546,800 251,078,200 2 332 ITMG Indo Tambangraya Megah Tbk. 8,300 8,400 100 1.20 4,166 5,773,700 48,874,817,500 1 333 JAST Jasnita Telekomindo Tbk. 62 64 2 3.23 1,209 17,500,600 1,120,177,900 2 334 JAWA Jaya Agra Wattie Tbk. 53 53 0 0.00 20 20,100 1,071,800 1 335 JAYA Armada Berjaya Trans Tbk. 72 75 3 4.17 382 1,444,400 106,352,900 2 336 JECC Jembo Cable Company Tbk. 5,900 5,500 -400 -6.78 5 500 2,815,000 2 337 JGLE Graha Andrasentra Propertindo Tbk. 50 50 0 0.00 1 100 5,000 2 338 JIHD Jakarta International Hotels & Development Tbk. 452 456 4 0.88 6 7,400 3,349,400 2 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 0 0.00 4 250,000 84,800,000 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. 192 183 -9 -4.69 25 26,800 4,863,900 2 342 JPFA Japfa Comfeed Indonesia Tbk. 1,140 1,155 15 1.32 4,753 54,134,300 62,432,080,500 1 343 JRPT Jaya Real Property Tbk. 426 424 -2 -0.47 510 3,215,100 1,361,161,800 1 344 JSKY Sky Energy Indonesia Tbk. 78 77 -1 -1.28 604 11,362,600 887,403,900 1 345 JSMR Jasa Marga (Persero) Tbk. 3,960 3,940 -20 -0.51 4,163 11,483,200 45,592,765,000 1 346 JSPT Jakarta Setiabudi Internasional Tbk. 1,040 1,030 -10 -0.96 1 4,200 4,326,000 2 347 JTPE Jasuindo Tiga Perkasa Tbk. 825 830 5 0.61 70 3,402,000 2,817,860,500 2 348 KAEF Kimia Farma Tbk. 3,380 3,350 -30 -0.89 6,278 20,147,200 68,198,776,000 1 349 KARW ICTSI Jasa Prima Tbk. 50 50 0 0.00 2 500 25,000 2 350 KAYU Darmi Bersaudara Tbk. 50 50 0 0.00 10 121,000 6,050,000 2 351 KBAG Karya Bersama Anugerah Tbk. 161 150 -11 -6.83 708 2,363,600 354,701,000 2 352 KBLI KMI Wire & Cable Tbk. 346 332 -14 -4.05 847 6,590,300 2,208,963,000 1 353 KBLM Kabelindo Murni Tbk. 210 208 -2 -0.95 48 234,300 48,851,800 2 354 KBLV First Media Tbk. 360 360 0 0.00 0 0 0 2 355 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 356 KDSI Kedawung Setia Industrial Tbk. 830 840 10 1.20 3 400 330,000 2 357 KEEN Kencana Energi Lestari Tbk. 312 318 6 1.92 155 2,522,600 797,063,600 1 358 KEJU Mulia Boga Raya Tbk. 1,095 1,115 20 1.83 76 190,200 210,426,500 2 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 1 100 5,000 2 360 KICI Kedaung Indah Can Tbk 254 238 -16 -6.30 7 6,100 1,464,000 1 361 KIJA Kawasan Industri Jababeka Tbk. 144 143 -1 -0.69 273 1,046,000 150,633,500 1 362 KINO Kino Indonesia Tbk. 3,200 3,200 0 0.00 42 29,700 95,105,000 1 363 KIOS Kioson Komersial Indonesia Tbk. 192 192 0 0.00 7 20,100 3,859,200 2 364 KJEN Krida Jaringan Nusantara Tbk. 1,290 1,290 0 0.00 3 300 387,000 2 365 KKGI Resource Alam Indonesia Tbk. 190 191 1 0.53 7 93,400 17,839,400 1 366 KLBF Kalbe Farma Tbk. 1,620 1,590 -30 -1.85 5,693 31,078,500 49,678,653,000 1 367 KMTR Kirana Megatara Tbk. 320 318 -2 -0.62 27 53,200 16,432,600 2 368 KOBX Kobexindo Tractors Tbk. 90 90 0 0.00 49 159,600 14,592,300 1 369 KOIN Kokoh Inti Arebama Tbk 98 98 0 0.00 0 0 0 2 370 KONI Perdana Bangun Pusaka Tbk 505 496 -9 -1.78 2 200 99,400 2 371 KOPI Mitra Energi Persada Tbk. 505 505 0 0.00 5 22,700 11,463,000 2 372 KOTA DMS Propertindo Tbk. 640 635 -5 -0.78 336 8,198,600 5,219,358,000 1 373 KPAL Steadfast Marine Tbk. 58 57 -1 -1.72 431 11,632,000 662,547,700 1 374 KPAS Cottonindo Ariesta Tbk. 50 50 0 0.00 59 557,700 27,886,000 2 375 KPIG MNC Land Tbk. 105 106 1 0.95 326 17,163,600 1,859,114,700 2 376 KRAH Grand Kartech Tbk. 472 460 -12 -2.54 2 200 93,600 2 377 KRAS Krakatau Steel (Persero) Tbk. 390 384 -6 -1.54 4,180 54,279,400 20,854,972,200 1 378 KREN Kresna Graha Investama Tbk. 113 106 -7 -6.19 4,525 75,362,700 8,317,887,100 1 379 LAND Trimitra Propertindo Tbk. 204 206 2 0.98 23 183,800 37,317,100 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. 374 376 2 0.53 9 70,100 26,186,400 2 383 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 2 2,100 105,000 1 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,675 5,675 0 0.00 1 100 567,500 1 385 LINK Link Net Tbk. 1,905 1,885 -20 -1.05 833 1,780,400 3,369,911,500 1 386 LION Lion Metal Works Tbk. 270 254 -16 -5.93 13 13,400 3,595,800 1 387 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 3 11,500 575,000 2 388 LMPI Langgeng Makmur Industri Tbk. 80 82 2 2.50 14 112,600 8,663,400 2 389 LMSH Lionmesh Prima Tbk. 248 248 0 0.00 0 0 0 2 390 LPCK Lippo Cikarang Tbk 945 940 -5 -0.53 428 1,789,500 1,688,654,500 1 391 LPGI Lippo General Insurance Tbk. 3,620 3,620 0 0.00 27 9,300 33,420,000 1 392 LPIN Multi Prima Sejahtera Tbk 226 214 -12 -5.31 9 12,100 2,644,800 2 393 LPKR Lippo Karawaci Tbk. 164 157 -7 -4.27 2,671 55,405,500 8,771,196,700 1 394 LPLI Star Pacific Tbk 76 76 0 0.00 0 0 0 2 395 LPPF Matahari Department Store Tbk. 1,295 1,280 -15 -1.16 2,715 11,257,100 14,446,444,000 1 396 LPPS Lippo Securities Tbk. 83 86 3 3.61 17 142,600 12,061,900 2 397 LRNA Eka Sari Lorena Transport Tbk. 145 164 19 13.10 3 500 76,300 2 398 LSIP PP London Sumatra Indonesia Tbk. 955 975 20 2.09 2,668 19,200,200 18,529,372,500 1 399 LTLS Lautan Luas Tbk. 444 446 2 0.45 52 333,800 149,212,200 1 400 LUCK Sentral Mitra Informatika Tbk. 179 180 1 0.56 337 2,281,100 406,990,700 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 1 300 15,000 2 403 MAIN Malindo Feedmill Tbk. 625 625 0 0.00 960 5,977,800 3,768,621,500 1 404 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 5 3,600 180,000 1 405 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 406 MAPA Map Aktif Adiperkasa Tbk. 2,380 2,350 -30 -1.26 227 526,500 1,242,557,000 2 407 MAPB MAP Boga Adiperkasa Tbk. 1,370 1,420 50 3.65 4 2,500 3,550,000 2 408 MAPI Mitra Adiperkasa Tbk. 705 695 -10 -1.42 1,239 20,689,600 14,533,241,000 1 409 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 15 125,700 6,285,000 2 410 MARK Mark Dynamics Indonesia Tbk. 935 930 -5 -0.53 1,122 6,786,400 6,280,813,000 1 411 MASA Multistrada Arah Sarana Tbk. 565 565 0 0.00 1 100 56,500 1 412 MAYA Bank Mayapada Internasional Tbk. 6,500 6,500 0 0.00 0 0 0 1 413 MBAP Mitrabara Adiperdana Tbk. 2,640 2,460 -180 -6.82 84 81,100 199,506,000 2 414 MBSS Mitrabahtera Segara Sejati Tbk. 416 412 -4 -0.96 323 1,451,700 601,495,800 1 415 MBTO Martina Berto Tbk. 71 79 8 11.27 44 82,800 6,624,200 1 416 MCAS M Cash Integrasi Tbk. 1,910 1,810 -100 -5.24 654 1,723,400 3,135,407,000 2 417 MCOR Bank China Construction Bank Indonesia Tbk. 138 140 2 1.45 781 16,294,100 2,273,577,300 1 418 MDIA Intermedia Capital Tbk. 50 50 0 0.00 1 100 5,000 1 419 MDKA Merdeka Copper Gold Tbk. 1,805 1,790 -15 -0.83 6,876 69,866,000 126,030,610,500 2 420 MDKI Emdeki Utama Tbk. 157 159 2 1.27 21 82,600 12,962,900 2 421 MDLN Modernland Realty Tbk. 61 60 -1 -1.64 533 21,456,000 1,291,554,600 1 422 MDRN Modern Internasional Tbk. 50 50 0 0.00 1 100 5,000 1 423 MEDC Medco Energi Internasional Tbk. 555 560 5 0.90 7,795 123,167,200 70,358,773,000 1 424 MEGA Bank Mega Tbk. 6,900 6,900 0 0.00 0 0 0 1 425 MERK Merck Tbk. 3,200 3,300 100 3.12 451 422,900 1,393,560,000 2 426 META Nusantara Infrastructure Tbk. 113 111 -2 -1.77 37 266,200 29,756,700 1 427 MFIN Mandala Multifinance Tbk. 1,050 1,070 20 1.90 34 67,800 71,996,000 2 428 MFMI Multifiling Mitra Indonesia Tbk. 545 520 -25 -4.59 15 7,400 4,054,000 2 429 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 430 MGRO Mahkota Group Tbk. 810 810 0 0.00 425 2,837,600 2,310,862,000 1 431 MICE Multi Indocitra Tbk. 300 302 2 0.67 7 21,000 6,320,000 2 432 MIDI Midi Utama Indonesia Tbk. 1,315 1,315 0 0.00 6 12,000 15,625,500 2 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,390 2,350 -40 -1.67 1,876 25,965,400 61,244,036,000 1 434 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 1 300 15,000 2 435 MIRA Mitra International Resources Tbk. 50 50 0 0.00 0 0 0 2 436 MITI Mitra Investindo Tbk. 51 51 0 0.00 0 0 0 2 437 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 0 0.00 1 300 15,000 2 438 MKPI Metropolitan Kentjana Tbk. 14,025 13,400 -625 -4.46 25 6,300 84,662,500 2 439 MLBI Multi Bintang Indonesia Tbk. 9,575 9,575 0 0.00 44 16,300 156,602,500 1 440 MLIA Mulia Industrindo Tbk 500 530 30 6.00 347 8,105,800 4,182,218,500 2 441 MLPL Multipolar Tbk. 51 50 -1 -1.96 160 6,385,400 319,579,200 1 442 MLPT Multipolar Technology Tbk. 620 610 -10 -1.61 131 145,800 88,232,500 1 443 MMLP Mega Manunggal Property Tbk. 188 228 40 21.28 2,888 163,225,400 33,182,018,400 2 444 MNCN Media Nusantara Citra Tbk. 915 915 0 0.00 5,793 113,360,700 103,936,974,500 1 445 MOLI Madusari Murni Indah Tbk. 940 900 -40 -4.26 14 20,600 18,376,500 2 446 MPMX Mitra Pinasthika Mustika Tbk. 482 480 -2 -0.41 685 1,473,700 710,455,200 1 447 MPOW Megapower Makmur Tbk. 60 56 -4 -6.67 66 295,300 16,632,400 2 448 MPPA Matahari Putra Prima Tbk. 109 110 1 0.92 133 1,347,300 148,341,300 1 449 MPRO Maha Properti Indonesia Tbk. 820 800 -20 -2.44 1 100 80,000 2 450 MRAT Mustika Ratu Tbk. 137 137 0 0.00 22 58,900 8,070,000 1 451 MREI Maskapai Reasuransi Indonesia Tbk. 4,440 4,430 -10 -0.23 2 600 2,659,000 2 452 MSIN MNC Studios International Tbk. 302 306 4 1.32 1,183 4,108,200 1,261,660,200 2 453 MSKY MNC Sky Vision Tbk. 1,000 985 -15 -1.50 63 42,000 40,320,500 1 454 MTDL Metrodata Electronics Tbk. 1,605 1,590 -15 -0.93 538 1,179,400 1,884,259,000 1 455 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 0 0 0 2 456 MTLA Metropolitan Land Tbk. 390 386 -4 -1.03 6 1,300 501,800 1 457 MTPS Meta Epsi Tbk. 150 153 3 2.00 5 1,300 192,200 2 458 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 459 MTSM Metro Realty Tbk. 214 210 -4 -1.87 3 300 63,600 2 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 52 2 4.00 1 100 5,200 2 461 MYOH Samindo Resources Tbk. 1,125 1,120 -5 -0.44 17 41,200 45,881,000 1 462 MYOR Mayora Indah Tbk. 2,230 2,260 30 1.35 2,171 3,596,100 8,111,945,000 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. 358 378 20 5.59 1,689 14,126,500 5,215,463,800 2 468 NELY Pelayaran Nelly Dwi Putri Tbk. 134 132 -2 -1.49 4 500 66,000 2 469 NFCX NFC Indonesia Tbk. 1,860 1,730 -130 -6.99 86 141,400 246,373,500 2 470 NICK Charnic Capital Tbk. 318 314 -4 -1.26 2 200 63,200 2 471 NIKL Pelat Timah Nusantara Tbk. 915 890 -25 -2.73 3,413 14,022,500 12,763,938,500 1 472 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 473 NIRO City Retail Developments Tbk. 143 143 0 0.00 68 31,800 4,545,100 2 474 NISP Bank OCBC NISP Tbk. 760 745 -15 -1.97 98 176,700 134,317,000 1 475 NOBU Bank Nationalnobu Tbk. 700 700 0 0.00 0 0 0 1 476 NRCA Nusa Raya Cipta Tbk. 310 306 -4 -1.29 138 875,200 265,689,600 1 477 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 2 20,400 1,020,000 2 478 NZIA Nusantara Almazia Tbk. 181 190 9 4.97 9 14,700 2,624,500 1 479 OASA Protech Mitra Perkasa Tbk. 398 390 -8 -2.01 4 5,400 2,109,200 2 480 OCAP Onix Capital Tbk. 164 162 -2 -1.22 1 100 16,200 2 481 OKAS Ancora Indonesia Resources Tbk. 78 78 0 0.00 69 1,171,500 90,705,800 2 482 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 483 OPMS Optima Prima Metal Sinergi Tbk. 144 147 3 2.08 189 1,448,600 211,908,400 2 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 2 10,100 505,000 1 485 PALM Provident Agro Tbk. 290 290 0 0.00 23 39,900 11,525,600 2 486 PAMG Bima Sakti Pertiwi Tbk. 65 63 -2 -3.08 3,128 86,794,700 5,883,762,300 1 487 PANI Pratama Abadi Nusa Industri Tbk. 80 80 0 0.00 20 23,800 1,886,900 2 488 PANR Panorama Sentrawisata Tbk. 94 97 3 3.19 215 2,202,200 211,905,700 1 489 PANS Panin Sekuritas Tbk. 840 850 10 1.19 84 175,600 149,220,500 1 490 PBID Panca Budi Idaman Tbk. 920 920 0 0.00 95 247,100 226,180,000 1 491 PBRX Pan Brothers Tbk. 260 260 0 0.00 234 2,157,700 560,756,800 1 492 PBSA Paramita Bangun Sarana Tbk. 735 720 -15 -2.04 2 200 145,000 1 493 PCAR Prima Cakrawala Abadi Tbk. 374 374 0 0.00 0 0 0 2 494 PDES Destinasi Tirta Nusantara Tbk 466 444 -22 -4.72 2 400 175,200 2 495 PEGE Panca Global Kapital Tbk. 128 120 -8 -6.25 32 34,700 4,214,600 2 496 PEHA Phapros Tbk. 1,790 1,765 -25 -1.40 432 776,000 1,382,008,500 1 497 PGAS Perusahaan Gas Negara Tbk. 1,340 1,315 -25 -1.87 9,924 112,043,900 148,344,242,000 1 498 PGJO Tourindo Guide Indonesia Tbk. 48 48 0 0.00 8 7,500 339,900 3 499 PGLI Pembangunan Graha Lestari Indah Tbk. 184 180 -4 -2.17 5 500 94,600 2 500 PGUN Pradiksi Gunatama Tbk. 302 300 -2 -0.66 19 42,300 12,502,400 1 501 PICO Pelangi Indah Canindo Tbk 163 160 -3 -1.84 138 510,700 82,138,900 2 502 PJAA Pembangunan Jaya Ancol Tbk. 570 540 -30 -5.26 138 756,400 405,850,000 1 503 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 15 117,100 5,855,000 2 504 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 505 PLIN Plaza Indonesia Realty Tbk. 2,550 2,500 -50 -1.96 4 1,400 3,524,000 1 506 PMJS Putra Mandiri Jembar Tbk. 127 127 0 0.00 5 14,200 1,805,900 2 507 PNBN Bank Pan Indonesia Tbk 820 840 20 2.44 1,574 29,978,200 25,038,095,000 1 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 1,366 16,479,900 824,770,300 1 509 PNIN Paninvest Tbk. 755 765 10 1.32 35 131,600 100,590,500 1 510 PNLF Panin Financial Tbk. 210 214 4 1.90 2,345 80,105,200 16,960,252,600 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 5 1,000 50,800 2 513 POLI Pollux Investasi Internasional Tbk. 1,015 1,070 55 5.42 37 15,700 16,488,000 2 514 POLL Pollux Properti Indonesia Tbk. 3,800 3,800 0 0.00 119 22,700 84,999,000 1 515 POLU Golden Flower Tbk. 765 950 185 24.18 36 22,900 19,220,000 2 516 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 1 500 25,000 2 517 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 518 PORT Nusantara Pelabuhan Handal Tbk. 630 610 -20 -3.17 1 200 122,000 2 519 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 1 100 5,000 2 520 POWR Cikarang Listrindo Tbk. 610 610 0 0.00 1,560 23,200,900 14,113,300,500 2 521 PPGL Prima Globalindo Logistik Tbk. 202 200 -2 -0.99 251 5,255,100 1,061,119,800 3 522 PPRE PP Presisi Tbk. 172 171 -1 -0.58 2,073 11,965,800 2,058,125,100 1 523 PPRO PP Properti Tbk. 50 50 0 0.00 196 2,224,800 111,240,000 1 524 PRAS Prima Alloy Steel Universal Tbk. 122 125 3 2.46 3,229 7,465,300 1,055,437,600 1 525 PRDA Prodia Widyahusada Tbk. 3,070 3,110 40 1.30 2 200 617,000 1 526 PRIM Royal Prima Tbk. 270 264 -6 -2.22 4 10,300 2,718,200 2 527 PSAB J Resources Asia Pasifik Tbk. 258 250 -8 -3.10 3,025 44,505,700 11,207,689,200 2 528 PSDN Prasidha Aneka Niaga Tbk 101 101 0 0.00 0 0 0 2 529 PSGO Palma Serasih Tbk. 108 110 2 1.85 21 35,600 3,894,500 2 530 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 0 0 0 2 531 PSSI Pelita Samudera Shipping Tbk. 165 165 0 0.00 25 277,200 45,930,500 1 532 PTBA Bukit Asam Tbk. 2,120 2,130 10 0.47 7,742 45,944,800 98,430,048,000 1 533 PTIS Indo Straits Tbk. 158 158 0 0.00 0 0 0 1 534 PTPP PP (Persero) Tbk. 1,035 1,020 -15 -1.45 2,080 19,998,500 20,470,751,000 1 535 PTPW Pratama Widya Tbk. 1,580 1,625 45 2.85 1,516 5,944,400 9,474,990,500 2 536 PTRO Petrosea Tbk. 1,995 2,000 5 0.25 762 2,141,700 4,293,078,000 1 537 PTSN Sat Nusapersada Tbk 250 242 -8 -3.20 1,292 12,788,700 3,223,109,600 1 538 PTSP Pioneerindo Gourmet International Tbk. 5,150 5,100 -50 -0.97 2 500 2,550,000 2 539 PUDP Pudjiadi Prestige Tbk. 220 220 0 0.00 0 0 0 1 540 PURA Putra Rajawali Kencana Tbk. 129 132 3 2.33 11,406 57,575,100 7,613,222,100 2 541 PURE Trinitan Metals and Minerals Tbk. 164 182 18 10.98 6,406 60,763,100 10,899,731,800 1 542 PWON Pakuwon Jati Tbk. 428 422 -6 -1.40 5,160 54,093,900 22,917,872,800 1 543 PYFA Pyridam Farma Tbk 965 945 -20 -2.07 677 1,402,300 1,331,342,500 2 544 PZZA Sarimelati Kencana Tbk. 650 640 -10 -1.54 309 1,331,800 852,812,500 1 545 RAJA Rukun Raharja Tbk. 112 113 1 0.89 2,814 60,651,100 6,977,310,600 1 546 RALS Ramayana Lestari Sentosa Tbk. 695 690 -5 -0.72 4,685 46,446,100 32,167,829,000 1 547 RANC Supra Boga Lestari Tbk. 420 412 -8 -1.90 514 2,250,600 931,872,000 1 548 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 1 100 5,000 1 549 RDTX Roda Vivatex Tbk 5,800 5,650 -150 -2.59 2 10,000 56,250,000 1 550 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 21 151,300 7,565,000 2 551 RELI Reliance Sekuritas Indonesia Tbk. 314 312 -2 -0.64 1 100 31,200 1 552 RICY Ricky Putra Globalindo Tbk 88 88 0 0.00 13 68,800 6,003,600 1 553 RIGS Rig Tenders Indonesia Tbk. 226 216 -10 -4.42 14 79,200 17,239,600 2 554 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 555 RISE Jaya Sukses Makmur Sentosa Tbk. 412 412 0 0.00 100 337,200 138,317,600 2 556 RMBA Bentoel Internasional Investama Tbk. 372 464 92 24.73 332 3,070,100 1,307,969,400 1 557 RODA Pikko Land Development Tbk. 50 50 0 0.00 0 0 0 2 558 RONY Aesler Grup Internasional Tbk. 92 93 1 1.09 18 45,800 4,198,000 2 559 ROTI Nippon Indosari Corpindo Tbk. 1,190 1,185 -5 -0.42 238 443,900 525,375,500 1 560 RUIS Radiant Utama Interinsco Tbk. 280 296 16 5.71 57 1,599,500 456,411,600 2 561 SAFE Steady Safe Tbk 189 193 4 2.12 357 232,400 44,571,100 2 562 SAME Sarana Meditama Metropolitan Tbk. 90 95 5 5.56 1,099 25,085,500 2,370,556,100 2 563 SAMF Saraswanti Anugerah Makmur Tbk. 360 362 2 0.56 12 21,200 7,660,000 1 564 SAPX Satria Antaran Prima Tbk. 2,170 2,150 -20 -0.92 144 16,700 36,240,000 2 565 SATU Kota Satu Properti Tbk. 50 50 0 0.00 1 4,000 200,000 2 566 SBAT Sejahtera Bintang Abadi Textile Tbk. 216 214 -2 -0.93 209 9,717,700 2,061,629,600 2 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,875 10,000 125 1.27 2 200 1,987,500 1 568 SCMA Surya Citra Media Tbk. 1,220 1,210 -10 -0.82 1,022 6,500,200 7,871,094,000 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. 111 113 2 1.80 42 114,400 12,702,600 1 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 815 795 -20 -2.45 5 1,100 874,500 1 573 SFAN Surya Fajar Capital Tbk. 980 975 -5 -0.51 188 416,400 396,910,000 2 574 SGER Sumber Global Energy Tbk. 290 294 4 1.38 1,652 10,301,200 3,008,304,600 2 575 SGRO Sampoerna Agro Tbk. 1,695 1,685 -10 -0.59 55 20,900 35,364,000 1 576 SHID Hotel Sahid Jaya International Tbk. 3,700 3,600 -100 -2.70 1 500 1,800,000 2 577 SHIP Sillo Maritime Perdana Tbk. 580 585 5 0.86 197 903,900 526,441,000 2 578 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,360 1,390 30 2.21 3,016 13,520,300 18,769,499,500 1 579 SILO Siloam International Hospitals Tbk. 4,480 4,530 50 1.12 89 123,900 560,632,000 1 580 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 581 SIMP Salim Ivomas Pratama Tbk. 316 328 12 3.80 1,223 9,914,200 3,186,645,000 1 582 SINI Singaraja Putra Tbk. 464 480 16 3.45 2 200 96,400 2 583 SIPD Sierad Produce Tbk. 1,150 1,150 0 0.00 2 200 230,000 2 584 SKBM Sekar Bumi Tbk. 310 308 -2 -0.65 4 400 121,800 2 585 SKLT Sekar Laut Tbk. 1,630 1,630 0 0.00 1 100 163,000 2 586 SKRN Superkrane Mitra Utama Tbk. 700 685 -15 -2.14 39 212,500 147,684,000 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 69 270,100 1,391,507,500 2 589 SMAR Smart Tbk. 3,260 3,250 -10 -0.31 4 800 2,601,000 2 590 SMBR Semen Baturaja (Persero) Tbk. 595 615 20 3.36 12,245 157,654,800 98,049,986,500 1 591 SMCB Solusi Bangun Indonesia Tbk. 1,040 1,025 -15 -1.44 18 91,000 93,108,500 1 592 SMDM Suryamas Dutamakmur Tbk. 94 97 3 3.19 14 16,300 1,537,500 2 593 SMDR Samudera Indonesia Tbk. 300 294 -6 -2.00 2,177 10,913,400 3,204,494,000 1 594 SMGR Semen Indonesia (Persero) Tbk. 10,300 10,450 150 1.46 3,671 7,422,000 77,173,477,500 1 595 SMKL Satyamitra Kemas Lestari Tbk. 170 171 1 0.59 61 301,500 52,870,900 1 596 SMMA Sinarmas Multiartha Tbk. 16,650 16,650 0 0.00 1 100 1,665,000 1 597 SMMT Golden Eagle Energy Tbk. 87 86 -1 -1.15 16 44,800 3,734,000 2 598 SMRA Summarecon Agung Tbk. 630 625 -5 -0.79 4,145 101,638,500 63,961,068,500 1 599 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 600 SMSM Selamat Sempurna Tbk. 1,230 1,225 -5 -0.41 1,142 3,626,000 4,446,485,000 1 601 SOCI Soechi Lines Tbk. 131 132 1 0.76 611 9,573,500 1,253,421,000 1 602 SOFA Boston Furniture Industries Tbk. 73 73 0 0.00 39 250,300 17,831,100 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. 418 404 -14 -3.35 11 12,400 5,013,800 2 605 SOTS Satria Mega Kencana Tbk. 210 206 -4 -1.90 4 1,200 258,600 2 606 SPMA Suparma Tbk. 264 264 0 0.00 7 16,800 4,375,000 1 607 SPTO Surya Pertiwi Tbk. 442 444 2 0.45 34 31,400 13,930,000 2 608 SQMI Wilton Makmur Indonesia Tbk. 183 181 -2 -1.09 553 8,924,800 1,617,768,200 2 609 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 140 11 8.53 22 59,700 8,344,000 1 610 SRIL Sri Rejeki Isman Tbk. 232 230 -2 -0.86 2,075 31,947,100 7,397,109,000 1 611 SRSN Indo Acidatama Tbk 59 56 -3 -5.08 1,036 44,261,200 2,463,928,800 1 612 SRTG Saratoga Investama Sedaya Tbk. 2,860 2,840 -20 -0.70 23 30,000 85,676,000 2 613 SSIA Surya Semesta Internusa Tbk. 374 396 22 5.88 5,216 88,782,400 34,597,988,200 1 614 SSMS Sawit Sumbermas Sarana Tbk. 805 805 0 0.00 101 236,200 189,751,000 1 615 SSTM Sunson Textile Manufacture Tbk 565 540 -25 -4.42 1 100 54,000 2 616 STAR Buana Artha Anugerah Tbk. 139 139 0 0.00 3 300 42,700 1 617 STTP Siantar Top Tbk. 6,850 6,875 25 0.36 2 300 2,060,000 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 4,140 -60 -1.43 1 100 414,000 2 621 SURE Super Energy Tbk. 2,900 2,900 0 0.00 0 0 0 2 622 SWAT Sriwahana Adityakarta Tbk. 118 110 -8 -6.78 171 1,979,300 219,485,700 2 623 TALF Tunas Alfin Tbk. 238 234 -4 -1.68 4 600 139,800 2 624 TAMA Lancartama Sejati Tbk. 158 158 0 0.00 10 1,900 308,100 2 625 TAMU Pelayaran Tamarin Samudra Tbk. 55 56 1 1.82 217 1,882,300 102,911,400 2 626 TARA Sitara Propertindo Tbk. 50 50 0 0.00 0 0 0 1 627 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 1 100 5,000 1 628 TBIG Tower Bersama Infrastructure Tbk. 1,265 1,245 -20 -1.58 2,270 30,654,100 38,510,686,000 1 629 TBLA Tunas Baru Lampung Tbk. 810 800 -10 -1.23 1,296 10,165,700 8,151,191,000 1 630 TBMS Tembaga Mulia Semanan Tbk. 710 685 -25 -3.52 26 11,800 7,967,500 2 631 TCID Mandom Indonesia Tbk. 6,700 6,875 175 2.61 10 1,200 8,127,500 1 632 TCPI Transcoal Pacific Tbk. 4,170 4,240 70 1.68 5,956 10,800,900 45,473,126,000 2 633 TDPM Tridomain Performance Materials Tbk. 158 163 5 3.16 2,521 37,468,000 6,120,640,500 1 634 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 1 500 700,000 2 635 TECH Indosterling Technomedia Tbk. 124 125 1 0.81 327 2,974,900 357,589,400 2 636 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 637 TFAS Telefast Indonesia Tbk. 145 146 1 0.69 14 101,600 14,760,200 2 638 TFCO Tifico Fiber Indonesia Tbk. 278 278 0 0.00 0 0 0 2 639 TGKA Tigaraksa Satria Tbk. 7,725 7,750 25 0.32 6 800 6,122,500 2 640 TGRA Terregra Asia Energy Tbk. 65 65 0 0.00 110 629,500 41,093,600 1 641 TIFA Tifa Finance Tbk. 400 400 0 0.00 12 151,100 60,408,000 2 642 TINS Timah Tbk. 775 760 -15 -1.94 1,941 23,194,500 17,762,835,000 1 643 TIRA Tira Austenite Tbk 278 276 -2 -0.72 3 11,000 3,036,200 2 644 TIRT Tirta Mahakam Resources Tbk 53 53 0 0.00 0 0 0 1 645 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,950 6,900 -50 -0.72 4,459 7,680,100 53,141,810,000 1 646 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,980 3,020 40 1.34 16,287 122,465,300 370,155,454,000 1 647 TMAS Temas Tbk. 117 113 -4 -3.42 387 3,076,600 356,171,600 1 648 TMPO Tempo Intimedia Tbk. 132 130 -2 -1.52 8 112,700 14,670,200 2 649 TNCA Trimuda Nuansa Citra Tbk. 192 200 8 4.17 11 4,300 828,100 2 650 TOBA Toba Bara Sejahtra Tbk. 350 356 6 1.71 26 214,500 76,346,200 1 651 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 7 28,500 1,425,000 1 652 TOTL Total Bangun Persada Tbk. 306 312 6 1.96 800 5,469,000 1,700,576,200 1 653 TOTO Surya Toto Indonesia Tbk. 222 222 0 0.00 22 83,800 18,578,200 2 654 TOWR Sarana Menara Nusantara Tbk. 1,045 1,025 -20 -1.91 19,820 164,652,100 169,375,526,000 1 655 TOYS Sunindo Adipersada Tbk. 570 560 -10 -1.75 436 2,408,900 1,352,196,500 2 656 TPIA Chandra Asri Petrochemical Tbk. 7,125 7,050 -75 -1.05 1,206 4,891,600 34,955,002,500 2 657 TPMA Trans Power Marine Tbk. 358 362 4 1.12 15 41,200 14,150,000 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. 117 120 3 2.56 5 600 70,900 1 661 TRIN Perintis Triniti Properti Tbk. 258 256 -2 -0.78 748 13,351,700 3,406,938,400 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 14 17,400 3,500,000 2 664 TRST Trias Sentosa Tbk. 392 392 0 0.00 0 0 0 1 665 TRUK Guna Timur Raya Tbk. 117 118 1 0.85 77 857,100 101,512,400 2 666 TRUS Trust Finance Indonesia Tbk 348 348 0 0.00 21 26,100 9,039,200 2 667 TSPC Tempo Scan Pacific Tbk. 1,375 1,365 -10 -0.73 282 452,700 619,984,000 1 668 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,420 2,600 180 7.44 10 10,300 25,319,000 2 669 TURI Tunas Ridean Tbk. 1,355 1,340 -15 -1.11 30 270,000 361,800,000 1 670 UANG Pakuan Tbk. 252 266 14 5.56 258 293,000 77,222,800 2 671 UCID Uni-Charm Indonesia Tbk. 1,460 1,460 0 0.00 229 413,600 602,137,000 1 672 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,780 1,795 15 0.84 1,121 2,048,100 3,666,010,000 1 673 UNIC Unggul Indah Cahaya Tbk. 3,690 3,530 -160 -4.34 12 3,500 12,505,000 1 674 UNIT Nusantara Inti Corpora Tbk 157 153 -4 -2.55 5 70,300 10,896,300 2 675 UNSP Bakrie Sumatera Plantations Tbk. 63 63 0 0.00 64 120,600 7,546,600 1 676 UNTR United Tractors Tbk. 23,550 23,250 -300 -1.27 5,936 4,310,300 101,209,170,000 1 677 UNVR Unilever Indonesia Tbk. 8,200 8,200 0 0.00 3,845 14,121,900 115,860,790,000 1 678 URBN Urban Jakarta Propertindo Tbk. 1,360 1,355 -5 -0.37 2 1,400 1,897,000 2 679 VICO Victoria Investama Tbk. 85 82 -3 -3.53 14 3,700 314,400 1 680 VINS Victoria Insurance Tbk. 91 89 -2 -2.20 56 105,700 9,537,300 2 681 VIVA Visi Media Asia Tbk. 50 50 0 0.00 3 22,100 1,105,000 1 682 VOKS Voksel Electric Tbk. 196 196 0 0.00 17 32,300 6,315,900 1 683 VRNA Verena Multi Finance Tbk. 97 97 0 0.00 3 3,500 339,500 2 684 WAPO Wahana Pronatural Tbk. 65 66 1 1.54 13 8,600 567,800 2 685 WEGE Wijaya Karya Bangunan Gedung Tbk. 197 197 0 0.00 1,433 23,048,800 4,510,919,600 1 686 WEHA WEHA Transportasi Indonesia Tbk. 70 69 -1 -1.43 216 655,200 44,883,800 1 687 WICO Wicaksana Overseas International Tbk. 530 520 -10 -1.89 1 100 52,000 2 688 WIIM Wismilak Inti Makmur Tbk. 348 348 0 0.00 1,262 11,868,000 4,111,860,600 1 689 WIKA Wijaya Karya (Persero) Tbk. 1,320 1,285 -35 -2.65 4,787 31,291,700 40,401,003,500 1 690 WINS Wintermar Offshore Marine Tbk. 99 100 1 1.01 80 270,700 27,357,500 1 691 WOMF Wahana Ottomitra Multiartha Tbk. 246 244 -2 -0.81 104 866,200 211,749,200 1 692 WOOD Integra Indocabinet Tbk. 414 410 -4 -0.97 4,134 66,449,200 27,439,711,200 1 693 WOWS Ginting Jaya Energi Tbk. 78 75 -3 -3.85 600 11,342,000 854,198,600 2 694 WSBP Waskita Beton Precast Tbk. 175 173 -2 -1.14 1,977 35,075,400 6,064,824,700 1 695 WSKT Waskita Karya (Persero) Tbk. 690 685 -5 -0.72 2,378 19,277,000 13,161,052,000 1 696 WTON Wijaya Karya Beton Tbk. 280 278 -2 -0.71 728 5,998,600 1,671,739,400 1 697 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 3 12,700 635,000 2 698 YPAS Yanaprima Hastapersada Tbk 470 438 -32 -6.81 5 600 276,400 2 699 YULE Yulie Sekuritas Indonesia Tbk. 192 182 -10 -5.21 1 100 18,200 2 700 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 0 0 0 2 701 ZINC Kapuas Prima Coal Tbk. 139 138 -1 -0.72 7,752 501,940,600 69,815,885,500 2 702 ZONE Mega Perintis Tbk. 402 400 -2 -0.50 20 152,600 61,178,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------