STOCK QUOTATION ------------------- DATE : Thursday, 27 August 2020 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------ S T O C K No. ------------------------------------------------------------------ Remarks Prev. Close Change % Freq Volume Value B Code N A M E --- --------------- -------------------------------------------------- -------- ---------- ---------- -------- -------- ---------- ------------------ -------------------- --- 1 AALI Astra Agro Lestari Tbk. 10,075 10,025 -50 -0.50 861 787,200 7,911,500,000 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 119 1,641,700 82,085,700 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 1 200 191,000 1 5 ACES Ace Hardware Indonesia Tbk. 1,645 1,610 -35 -2.13 6,157 21,248,600 34,203,303,500 1 6 ACST Acset Indonusa Tbk. 545 510 -35 -6.42 687 6,102,400 3,236,321,500 1 7 ADES Akasha Wira International Tbk. 1,350 1,335 -15 -1.11 330 361,100 490,898,000 2 8 ADHI Adhi Karya (Persero) Tbk. 615 610 -5 -0.81 1,095 7,982,000 4,922,103,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,850 7,950 100 1.27 325 163,700 1,301,990,000 1 10 ADMG Polychem Indonesia Tbk 112 113 1 0.89 164 1,732,300 196,091,900 1 11 ADRO Adaro Energy Tbk. 1,110 1,125 15 1.35 5,221 61,274,600 68,538,651,000 1 12 AGAR Asia Sejahtera Mina Tbk. 476 476 0 0.00 3 2,000 954,000 2 13 AGII Aneka Gas Industri Tbk. 498 498 0 0.00 120 227,700 112,649,600 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 380 388 8 2.11 20,854 353,309,700 141,356,664,800 1 15 AGRS Bank IBK Indonesia Tbk. 195 194 -1 -0.51 47 250,300 48,944,000 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 51 53 2 3.92 18 17,800 913,700 2 17 AIMS Akbar Indo Makmur Stimec Tbk 168 157 -11 -6.55 6 3,200 534,500 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 1 100 5,000 2 20 AKPI Argha Karya Prima Industry Tbk. 290 290 0 0.00 3 11,200 3,248,000 2 21 AKRA AKR Corporindo Tbk. 3,030 2,950 -80 -2.64 2,998 18,912,100 56,307,903,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 300 284 -16 -5.33 22 53,500 15,337,600 2 23 ALDO Alkindo Naratama Tbk. 400 378 -22 -5.50 9 27,200 10,266,200 2 24 ALKA Alakasa Industrindo Tbk 290 290 0 0.00 9 10,600 3,074,000 2 25 ALMI Alumindo Light Metal Industry Tbk. 220 220 0 0.00 2 5,300 1,166,000 2 26 ALTO Tri Banyan Tirta Tbk. 340 320 -20 -5.88 34 111,800 36,810,600 1 27 AMAG Asuransi Multi Artha Guna Tbk. 206 202 -4 -1.94 54 350,300 71,816,600 2 28 AMAN Makmur Berkah Amanda Tbk. 246 246 0 0.00 15 209,800 51,610,800 1 29 AMAR Bank Amar Indonesia Tbk. 360 360 0 0.00 84 482,800 174,228,200 2 30 AMFG Asahimas Flat Glass Tbk. 2,530 2,550 20 0.79 19 80,600 206,080,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 260 264 4 1.54 3 500 132,200 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,130 2,130 0 0.00 10 5,000 10,423,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 725 720 -5 -0.69 297 955,000 689,775,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 7 5,400 270,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 550 550 0 0.00 2 500 276,000 1 36 ANTM Aneka Tambang Tbk. 785 795 10 1.27 4,873 87,815,900 69,616,139,000 1 37 APEX Apexindo Pratama Duta Tbk. 155 150 -5 -3.23 56 115,900 17,022,600 2 38 APIC Pacific Strategic Financial Tbk. 855 840 -15 -1.75 2,721 10,630,600 9,004,131,500 2 39 APII Arita Prima Indonesia Tbk. 166 177 11 6.63 17 68,500 11,773,700 2 40 APLI Asiaplast Industries Tbk. 117 117 0 0.00 0 0 0 1 41 APLN Agung Podomoro Land Tbk. 116 125 9 7.76 10,816 235,628,400 28,971,467,500 1 42 ARGO Argo Pantes Tbk 1,700 1,690 -10 -0.59 3 1,400 2,366,000 2 43 ARII Atlas Resources Tbk. 490 462 -28 -5.71 8 11,000 5,035,800 2 44 ARKA Arkha Jayanti Persada Tbk. 240 224 -16 -6.67 11 3,600 806,400 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 442 450 8 1.81 79 2,370,000 1,051,961,200 1 47 ARTA Arthavest Tbk 284 320 36 12.68 2 200 60,400 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 4 11,700 585,000 1 49 ARTO Bank Jago Tbk. 2,610 2,550 -60 -2.30 174 198,700 504,652,000 2 50 ASBI Asuransi Bintang Tbk. 268 268 0 0.00 2 200 53,600 2 51 ASDM Asuransi Dayin Mitra Tbk. 925 930 5 0.54 1 1,500 1,395,000 1 52 ASGR Astra Graphia Tbk. 750 775 25 3.33 470 3,002,000 2,343,977,000 1 53 ASII Astra International Tbk. 5,350 5,300 -50 -0.93 6,265 27,491,500 145,637,197,500 1 54 ASJT Asuransi Jasa Tania Tbk. 111 113 2 1.80 10 31,400 3,565,300 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,125 1,155 30 2.67 19 17,100 19,396,500 1 56 ASPI Andalan Sakti Primaindo Tbk. 154 152 -2 -1.30 299 1,871,400 288,262,900 2 57 ASRI Alam Sutera Realty Tbk. 123 129 6 4.88 8,890 470,846,000 60,601,744,000 1 58 ASRM Asuransi Ramayana Tbk. 2,100 2,110 10 0.48 10 6,200 12,982,000 2 59 ASSA Adi Sarana Armada Tbk. 600 590 -10 -1.67 672 7,447,500 4,406,583,000 1 60 ATIC Anabatic Technologies Tbk. 670 675 5 0.75 11 6,400 4,196,000 1 61 AUTO Astra Otoparts Tbk. 905 910 5 0.55 320 991,200 899,168,000 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 6 4,900 245,000 2 64 BACA Bank Capital Indonesia Tbk. 402 398 -4 -1.00 15 39,200 15,666,800 2 65 BAJA Saranacentral Bajatama Tbk. 55 57 2 3.64 63 607,800 34,062,200 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 0 0 0 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 3 1,600 80,000 2 69 BATA Sepatu Bata Tbk. 655 655 0 0.00 15 13,000 8,236,500 1 70 BAYU Bayu Buana Tbk 1,140 1,140 0 0.00 21 37,700 41,795,000 2 71 BBCA Bank Central Asia Tbk. 31,700 33,000 1,300 4.10 12,205 13,665,200 442,569,497,500 1 72 BBHI Bank Harda Internasional Tbk. 159 154 -5 -3.14 16 44,200 6,870,700 2 73 BBKP Bank Bukopin Tbk. 290 286 -4 -1.38 26,657 801,758,200 233,846,573,600 1 74 BBLD Buana Finance Tbk. 386 386 0 0.00 0 0 0 2 75 BBMD Bank Mestika Dharma Tbk. 1,670 1,660 -10 -0.60 1 100 166,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 5,325 5,300 -25 -0.47 13,881 56,667,800 302,412,590,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,740 3,700 -40 -1.07 29,342 187,984,900 696,827,932,000 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. 133 128 -5 -3.76 614 12,370,900 1,628,554,800 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,565 1,585 20 1.28 5,126 47,208,200 75,100,158,500 1 81 BBYB Bank Yudha Bhakti Tbk. 274 276 2 0.73 5 138,600 38,253,600 1 82 BCAP MNC Kapital Indonesia Tbk. 137 134 -3 -2.19 117 842,700 112,995,000 1 83 BCIC Bank JTrust Indonesia Tbk. 700 700 0 0.00 0 0 0 2 84 BCIP Bumi Citra Permai Tbk. 50 50 0 0.00 95 1,056,500 53,280,200 2 85 BDMN Bank Danamon Indonesia Tbk. 2,770 2,740 -30 -1.08 1,099 3,531,600 9,786,426,000 1 86 BEEF Estika Tata Tiara Tbk. 192 198 6 3.12 457 2,753,100 539,928,900 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 47 747,200 37,360,000 2 88 BELL Trisula Textile Industries Tbk. 157 158 1 0.64 618 9,436,600 1,491,850,500 2 89 BESS Batulicin Nusantara Maritim Tbk. 330 338 8 2.42 125 1,297,300 437,773,400 2 90 BEST Bekasi Fajar Industrial Estate Tbk. 123 146 23 18.70 25,884 1,154,877,000 169,640,270,900 1 91 BFIN BFI Finance Indonesia Tbk. 414 430 16 3.86 3,671 59,545,500 25,282,596,400 1 92 BGTG Bank Ganesha Tbk. 52 51 -1 -1.92 100 1,349,400 68,640,900 2 93 BHAT Bhakti Multi Artha Tbk. 452 438 -14 -3.10 3,210 192,686,000 86,059,491,400 2 94 BHIT MNC Investama Tbk. 50 50 0 0.00 7 5,800 290,000 1 95 BIKA Binakarya Jaya Abadi Tbk. 179 170 -9 -5.03 5 1,600 279,900 2 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 97 BINA Bank Ina Perdana Tbk. 840 845 5 0.60 52 323,200 271,640,000 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 4 3,000 150,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. 67 65 -2 -2.99 103 42,700 2,840,300 2 100 BIRD Blue Bird Tbk. 1,080 1,075 -5 -0.46 196 1,107,600 1,189,453,000 1 101 BISI BISI International Tbk. 895 875 -20 -2.23 563 2,842,000 2,491,582,500 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,020 1,130 110 10.78 11,420 99,941,700 111,559,054,500 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 580 615 35 6.03 8,704 144,185,400 89,128,777,500 1 104 BKDP Bukit Darmo Property Tbk 50 51 1 2.00 42 215,700 10,824,000 2 105 BKSL Sentul City Tbk. 50 50 0 0.00 22 51,600 2,580,000 1 106 BKSW Bank QNB Indonesia Tbk. 76 75 -1 -1.32 6 17,700 1,327,800 2 107 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 2 2,200 110,000 1 108 BLTZ Graha Layar Prima Tbk. 3,600 3,600 0 0.00 0 0 0 2 109 BLUE Berkah Prima Perkasa Tbk. 550 565 15 2.73 84 96,700 54,170,000 2 110 BMAS Bank Maspion Indonesia Tbk. 284 312 28 9.86 25 8,500 2,635,600 2 111 BMRI Bank Mandiri (Persero) Tbk. 6,350 6,300 -50 -0.79 10,304 46,725,100 292,641,967,500 1 112 BMSR Bintang Mitra Semestaraya Tbk 52 53 1 1.92 30 311,200 15,921,600 1 113 BMTR Global Mediacom Tbk. 320 312 -8 -2.50 14,347 354,956,100 114,210,945,000 1 114 BNBA Bank Bumi Arta Tbk. 322 324 2 0.62 43 219,700 71,157,600 1 115 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 3 14,000 700,000 2 116 BNGA Bank CIMB Niaga Tbk. 845 855 10 1.18 2,378 24,644,000 21,046,040,000 1 117 BNII Bank Maybank Indonesia Tbk. 248 242 -6 -2.42 1,142 10,126,500 2,489,967,400 1 118 BNLI Bank Permata Tbk. 1,325 1,320 -5 -0.38 592 63,274,100 83,545,448,000 1 119 BOGA Bintang Oto Global Tbk. 1,430 1,415 -15 -1.05 4,632 112,976,800 161,089,199,500 2 120 BOLA Bali Bintang Sejahtera Tbk. 158 159 1 0.63 24 22,900 3,573,100 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 86 993,500 75,743,200 2 123 BPFI Batavia Prosperindo Finance Tbk. 1,210 1,210 0 0.00 1 100 121,000 2 124 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 125 BPTR Batavia Prosperindo Trans Tbk. 83 81 -2 -2.41 27 34,600 2,719,900 1 126 BRAM Indo Kordsa Tbk. 4,760 4,760 0 0.00 2 300 1,428,000 1 127 BRIS Bank BRIsyariah Tbk. 865 950 85 9.83 63,242 643,641,600 621,415,385,000 1 128 BRMS Bumi Resources Minerals Tbk. 50 50 0 0.00 173 127,388,900 6,369,445,000 2 129 BRNA Berlina Tbk. 950 950 0 0.00 2 500 475,000 2 130 BRPT Barito Pacific Tbk. 895 895 0 0.00 5,071 47,009,500 41,909,780,500 1 131 BSDE Bumi Serpong Damai Tbk. 780 780 0 0.00 3,058 59,524,800 46,831,255,000 1 132 BSIM Bank Sinarmas Tbk. 505 510 5 0.99 19 29,500 14,791,500 1 133 BSSR Baramulti Suksessarana Tbk. 1,445 1,445 0 0.00 28 22,500 32,268,500 2 134 BSWD Bank Of India Indonesia Tbk. 1,750 1,750 0 0.00 0 0 0 2 135 BTEK Bumi Teknokultura Unggul Tbk 50 50 0 0.00 1 500 25,000 2 136 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. 180 187 7 3.89 34 503,000 92,864,200 2 138 BTPN Bank BTPN Tbk. 2,430 2,430 0 0.00 192 169,500 417,703,000 1 139 BTPS Bank BTPN Syariah Tbk. 3,890 3,860 -30 -0.77 3,408 6,053,400 23,547,242,000 1 140 BUDI Budi Starch & Sweetener Tbk. 105 105 0 0.00 172 2,370,000 249,428,700 1 141 BUKK Bukaka Teknik Utama Tbk. 810 845 35 4.32 71 90,300 74,363,000 2 142 BULL Buana Lintas Lautan Tbk. 292 294 2 0.68 6,538 217,519,000 64,196,743,400 1 143 BUMI Bumi Resources Tbk. 50 50 0 0.00 85 7,920,200 396,010,000 2 144 BUVA Bukit Uluwatu Villa Tbk. 53 51 -2 -3.77 91 970,900 49,264,100 2 145 BVIC Bank Victoria International Tbk. 67 70 3 4.48 209 800,100 54,467,300 1 146 BWPT Eagle High Plantations Tbk. 113 112 -1 -0.88 2,357 70,799,700 8,032,175,000 1 147 BYAN Bayan Resources Tbk. 13,500 13,000 -500 -3.70 24 12,900 169,595,000 1 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 0 0.00 2 2,000 100,000 2 149 CAMP Campina Ice Cream Industry Tbk. 282 288 6 2.13 5,288 34,751,800 10,754,457,200 1 150 CANI Capitol Nusantara Indonesia Tbk. 147 149 2 1.36 16 10,300 1,469,200 2 151 CARE Metro Healthcare Indonesia Tbk. 342 342 0 0.00 2,355 152,374,600 52,231,318,600 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 11 41,200 2,060,000 1 153 CASA Capital Financial Indonesia Tbk. 390 388 -2 -0.51 19 46,100 18,019,600 2 154 CASH Cashlez Worldwide Indonesia Tbk. 610 615 5 0.82 955 3,772,400 2,307,033,500 3 155 CASS Cardig Aero Services Tbk. 218 218 0 0.00 470 3,254,700 710,212,200 2 156 CBMF Cahaya Bintang Medan Tbk. 320 330 10 3.12 196 4,583,500 1,454,426,600 2 157 CCSI Communication Cable Systems Indonesia Tbk. 248 248 0 0.00 70 490,100 122,729,200 2 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,975 1,970 -5 -0.25 52 33,600 66,224,000 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. 155 160 5 3.23 1,174 39,134,900 6,306,802,800 2 160 CFIN Clipan Finance Indonesia Tbk. 192 197 5 2.60 592 7,379,600 1,456,626,300 1 161 CINT Chitose Internasional Tbk. 248 252 4 1.61 4 900 226,800 2 162 CITA Cita Mineral Investindo Tbk. 2,030 2,040 10 0.49 1 100 204,000 2 163 CITY Natura City Developments Tbk. 80 99 19 23.75 74 107,700 10,088,400 1 164 CKRA Cakra Mineral Tbk. 76 76 0 0.00 0 0 0 2 165 CLAY Citra Putra Realty Tbk. 1,965 1,965 0 0.00 0 0 0 2 166 CLEO Sariguna Primatirta Tbk. 525 530 5 0.95 991 8,756,400 4,632,401,000 1 167 CLPI Colorpak Indonesia Tbk. 785 770 -15 -1.91 294 721,000 560,494,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,115 1,100 -15 -1.35 185 370,300 403,672,000 1 169 CMPP AirAsia Indonesia Tbk. 184 184 0 0.00 0 0 0 2 170 CNKO Exploitasi Energi Indonesia Tbk. 50 50 0 0.00 1 9,000 450,000 1 171 CNTB Saham Seri B ( Centex Tbk ) 250 250 0 0.00 0 0 0 2 172 CNTX Century Textile Industry Tbk. 238 254 16 6.72 3 34,200 8,142,800 2 173 COCO Wahana Interfood Nusantara Tbk. 780 780 0 0.00 4 4,100 3,198,000 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,100 6,250 150 2.46 4,446 7,022,100 43,501,657,500 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 3 2,200 110,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 3 12,400 620,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 304 314 10 3.29 9 9,200 2,937,000 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 134 102,300 5,115,000 2 180 CSMI Cipta Selera Murni Tbk. 202 212 10 4.95 11 150,500 31,899,000 2 181 CSRA Cisadane Sawit Raya Tbk. 378 372 -6 -1.59 605 3,278,200 1,232,862,400 2 182 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 760 770 10 1.32 2,672 42,481,400 32,624,400,500 1 184 CTTH Citatah Tbk. 50 51 1 2.00 45 2,164,800 108,466,200 2 185 DADA Diamond Citra Propertindo Tbk. 73 73 0 0.00 2,096 67,587,600 4,817,923,900 2 186 DART Duta Anggada Realty Tbk. 232 232 0 0.00 0 0 0 1 187 DAYA Duta Intidaya Tbk. 535 535 0 0.00 1 100 53,500 2 188 DEAL Dewata Freightinternational Tbk. 80 83 3 3.75 1,036 18,099,600 1,505,717,100 2 189 DEFI Danasupra Erapacific Tbk. 1,720 1,710 -10 -0.58 9 8,000 13,759,500 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 3 338,800 16,940,000 1 191 DFAM Dafam Property Indonesia Tbk. 360 340 -20 -5.56 1 100 34,000 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 0 0 0 1 193 DIGI Arkadia Digital Media Tbk. 1,950 1,950 0 0.00 0 0 0 2 194 DILD Intiland Development Tbk. 180 183 3 1.67 3,110 64,229,300 12,009,787,900 1 195 DIVA Distribusi Voucher Nusantara Tbk. 1,900 1,870 -30 -1.58 44 16,800 31,578,500 2 196 DKFT Central Omega Resources Tbk. 124 116 -8 -6.45 1,978 43,697,700 5,128,002,600 2 197 DLTA Delta Djakarta Tbk. 4,500 4,500 0 0.00 58 77,100 346,709,000 1 198 DMAS Puradelta Lestari Tbk. 246 242 -4 -1.63 4,050 85,853,200 21,208,933,200 1 199 DMMX Digital Mediatama Maxima Tbk. 206 199 -7 -3.40 693 6,014,000 1,211,766,500 2 200 DMND Diamond Food Indonesia Tbk. 940 940 0 0.00 52 39,400 37,235,500 1 201 DNAR Bank Oke Indonesia Tbk. 244 240 -4 -1.64 3 3,100 744,000 1 202 DNET Indoritel Makmur Internasional Tbk. 3,390 3,480 90 2.65 5 7,400 25,165,000 2 203 DOID Delta Dunia Makmur Tbk. 298 290 -8 -2.68 9,313 196,874,500 59,518,185,200 1 204 DPNS Duta Pertiwi Nusantara Tbk. 224 224 0 0.00 0 0 0 1 205 DPUM Dua Putra Utama Makmur Tbk. 55 55 0 0.00 81 527,400 27,803,200 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 65 64 -1 -1.54 87 835,400 53,433,200 1 207 DSNG Dharma Satya Nusantara Tbk. 440 428 -12 -2.73 714 7,683,500 3,292,055,800 1 208 DSSA Dian Swastatika Sentosa Tbk 20,075 20,075 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. 322 336 14 4.35 3,314 21,804,500 7,352,667,600 1 210 DUTI Duta Pertiwi Tbk 3,920 3,920 0 0.00 6 1,100 4,312,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,770 2,760 -10 -0.36 47 21,300 58,310,000 1 212 DWGL Dwi Guna Laksana Tbk. 210 208 -2 -0.95 54 55,900 11,208,100 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 7 232,000 11,600,000 1 214 EAST Eastparc Hotel Tbk. 55 55 0 0.00 71 435,600 24,050,700 2 215 ECII Electronic City Indonesia Tbk. 705 705 0 0.00 0 0 0 2 216 EKAD Ekadharma International Tbk. 1,305 1,295 -10 -0.77 854 1,220,800 1,590,418,000 1 217 ELSA Elnusa Tbk. 252 246 -6 -2.38 4,347 87,893,400 21,783,946,800 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 1 100 5,000 1 219 EMDE Megapolitan Developments Tbk. 202 202 0 0.00 1 100 20,200 2 220 EMTK Elang Mahkota Teknologi Tbk. 5,625 5,525 -100 -1.78 6 1,200 6,730,000 1 221 ENRG Energi Mega Persada Tbk. 51 50 -1 -1.96 59 1,691,000 84,551,000 2 222 ENVY Envy Technologies Indonesia Tbk. 94 90 -4 -4.26 5,102 491,493,400 45,042,005,300 2 223 EPAC Megalestari Epack Sentosaraya Tbk. 286 290 4 1.40 493 4,064,300 1,174,854,400 2 224 EPMT Enseval Putera Megatrading Tbk. 1,885 1,895 10 0.53 15 92,500 175,715,000 2 225 ERAA Erajaya Swasembada Tbk. 1,745 1,695 -50 -2.87 3,556 18,184,500 31,326,839,500 1 226 ERTX Eratex Djaja Tbk. 132 133 1 0.76 17 486,000 64,227,000 2 227 ESIP Sinergi Inti Plastindo Tbk. 202 202 0 0.00 184 1,259,600 255,331,600 2 228 ESSA Surya Esa Perkasa Tbk. 171 166 -5 -2.92 309 3,101,200 516,372,900 1 229 ESTA Esta Multi Usaha Tbk. 101 104 3 2.97 52 308,900 30,830,500 2 230 ESTI Ever Shine Tex Tbk. 50 50 0 0.00 27 63,200 3,160,300 1 231 ETWA Eterindo Wahanatama Tbk 68 64 -4 -5.88 11 106,000 6,784,600 1 232 EXCL XL Axiata Tbk. 2,540 2,540 0 0.00 4,887 21,293,200 53,986,380,000 1 233 FAST Fast Food Indonesia Tbk. 920 910 -10 -1.09 49 46,600 42,373,500 2 234 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 0 0.00 1 200 1,400,000 1 235 FILM MD Pictures Tbk. 191 230 39 20.42 7,345 74,538,000 17,761,236,400 1 236 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 237 FIRE Alfa Energi Investama Tbk. 135 132 -3 -2.22 383 4,258,500 569,365,900 2 238 FISH FKS Multi Agro Tbk. 2,740 2,800 60 2.19 1 100 280,000 2 239 FITT Hotel Fitra International Tbk. 59 57 -2 -3.39 18 60,900 3,490,600 2 240 FMII Fortune Mate Indonesia Tbk 570 550 -20 -3.51 2 200 110,000 2 241 FOOD Sentra Food Indonesia Tbk. 119 121 2 1.68 540 5,562,500 669,762,400 2 242 FORU Fortune Indonesia Tbk 83 80 -3 -3.61 3 1,000 79,300 2 243 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 3 400 20,000 1 244 FPNI Lotte Chemical Titan Tbk. 103 137 34 33.01 1,700 34,856,600 4,422,314,200 2 245 FREN Smartfren Telecom Tbk. 106 99 -7 -6.60 25,366 1,340,014,300 136,361,273,400 1 246 FUJI Fuji Finance Indonesia Tbk. 106 104 -2 -1.89 12 33,800 3,485,200 2 247 GAMA Aksara Global Development Tbk. 50 50 0 0.00 1 100 5,000 1 248 GDST Gunawan Dianjaya Steel Tbk. 55 60 5 9.09 190 2,449,300 141,978,000 2 249 GDYR Goodyear Indonesia Tbk. 1,410 1,410 0 0.00 5 1,700 2,399,000 1 250 GEMA Gema Grahasarana Tbk. 342 342 0 0.00 1 100 34,200 2 251 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 252 GGRM Gudang Garam Tbk. 52,675 51,900 -775 -1.47 6,487 2,417,600 125,937,027,500 1 253 GGRP Gunung Raja Paksi Tbk. 334 312 -22 -6.59 51 19,400 6,451,400 2 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,700 1,590 -110 -6.47 22 53,600 85,009,000 1 255 GIAA Garuda Indonesia (Persero) Tbk. 256 254 -2 -0.78 1,738 25,737,100 6,600,075,400 1 256 GJTL Gajah Tunggal Tbk. 580 555 -25 -4.31 1,426 8,503,300 4,788,489,500 1 257 GLOB Global Teleshop Tbk. 144 143 -1 -0.69 4 900 129,400 2 258 GLVA Galva Technologies Tbk. 322 318 -4 -1.24 14 11,800 3,719,400 2 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 81 81 0 0.00 206 4,175,200 336,999,200 1 260 GMTD Gowa Makassar Tourism Development Tbk. 17,975 17,975 0 0.00 0 0 0 2 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. 196 196 0 0.00 4 3,700 749,300 2 262 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 263 GOOD Garudafood Putra Putri Jaya Tbk. 1,295 1,300 5 0.39 125 246,300 319,184,000 1 264 GPRA Perdana Gapuraprima Tbk. 50 50 0 0.00 16 527,900 26,395,100 1 265 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 266 GSMF Equity Development Investment Tbk. 93 94 1 1.08 2 300 28,200 2 267 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 268 GWSA Greenwood Sejahtera Tbk. 108 107 -1 -0.93 519 1,526,500 173,825,200 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. 150 149 -1 -0.67 2 200 29,800 1 272 HDIT Hensel Davest Indonesia Tbk. 428 416 -12 -2.80 11 2,700 1,098,000 1 273 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 274 HEAL Medikaloka Hermina Tbk. 3,150 3,160 10 0.32 167 927,600 2,932,936,000 1 275 HELI Jaya Trishindo Tbk. 200 204 4 2.00 5 51,400 10,576,600 2 276 HERO Hero Supermarket Tbk. 830 830 0 0.00 20 12,800 10,791,500 1 277 HEXA Hexindo Adiperkasa Tbk. 3,570 3,600 30 0.84 226 194,200 701,008,000 1 278 HITS Humpuss Intermoda Transportasi Tbk. 580 580 0 0.00 3 3,400 1,972,000 1 279 HKMU HK Metals Utama Tbk. 76 78 2 2.63 973 40,988,000 3,147,881,200 1 280 HMSP H.M. Sampoerna Tbk. 1,700 1,685 -15 -0.88 6,164 36,990,000 62,430,311,000 1 281 HOKI Buyung Poetra Sembada Tbk. 685 690 5 0.73 638 13,833,000 9,539,327,000 1 282 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 283 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 2 200 10,000 1 284 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 195 6,827,300 341,365,000 2 285 HRTA Hartadinata Abadi Tbk. 240 238 -2 -0.83 176 859,100 204,498,400 1 286 HRUM Harum Energy Tbk. 1,585 1,600 15 0.95 1,087 3,158,700 4,954,595,500 1 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 288 IBFN Intan Baruprana Finance Tbk. 286 290 4 1.40 9 17,600 4,886,200 2 289 IBST Inti Bangun Sejahtera Tbk. 7,950 7,950 0 0.00 0 0 0 1 290 ICBP Indofood CBP Sukses Makmur Tbk. 10,350 10,350 0 0.00 3,812 3,609,200 37,288,262,500 1 291 ICON Island Concepts Indonesia Tbk. 58 58 0 0.00 8 63,800 3,700,400 2 292 IDPR Indonesia Pondasi Raya Tbk. 172 169 -3 -1.74 15 7,900 1,336,100 1 293 IFII Indonesia Fibreboard Industry Tbk. 131 131 0 0.00 86 1,138,200 149,123,500 1 294 IFSH Ifishdeco Tbk. 340 330 -10 -2.94 29 89,800 28,824,200 2 295 IGAR Champion Pacific Indonesia Tbk. 346 354 8 2.31 153 764,300 265,691,600 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 3 5,400 270,000 1 298 IKAN Era Mandiri Cemerlang Tbk. 468 440 -28 -5.98 5,822 31,042,700 14,246,032,600 2 299 IKBI Sumi Indo Kabel Tbk. 238 238 0 0.00 12 19,400 4,625,400 2 300 IMAS Indomobil Sukses Internasional Tbk. 815 820 5 0.61 3,277 25,119,500 20,777,750,500 1 301 IMJS Indomobil Multi Jasa Tbk. 310 320 10 3.23 3,158 104,184,600 32,997,600,000 1 302 IMPC Impack Pratama Industri Tbk. 1,250 1,240 -10 -0.80 57 423,100 527,353,000 2 303 INAF Indofarma Tbk. 3,370 3,320 -50 -1.48 1,773 4,442,100 14,784,144,000 1 304 INAI Indal Aluminium Industry Tbk. 358 368 10 2.79 1 500 184,000 2 305 INCF Indo Komoditi Korpora Tbk. 50 50 0 0.00 88 2,795,000 141,132,700 2 306 INCI Intanwijaya Internasional Tbk 695 725 30 4.32 216 602,500 429,021,000 1 307 INCO Vale Indonesia Tbk. 3,780 3,830 50 1.32 2,474 12,304,800 47,156,553,000 1 308 INDF Indofood Sukses Makmur Tbk. 7,675 7,675 0 0.00 4,135 7,856,800 60,055,367,500 1 309 INDO Royalindo Investa Wijaya Tbk. 122 117 -5 -4.10 50 194,400 23,105,800 2 310 INDR Indo-Rama Synthetics Tbk. 2,300 2,250 -50 -2.17 58 329,200 742,711,000 1 311 INDS Indospring Tbk. 2,180 2,140 -40 -1.83 22 14,500 29,601,000 1 312 INDX Tanah Laut Tbk 58 57 -1 -1.72 8 7,100 410,100 2 313 INDY Indika Energy Tbk. 1,065 1,060 -5 -0.47 2,178 15,867,700 17,017,044,000 1 314 INKP Indah Kiat Pulp & Paper Tbk. 9,425 9,375 -50 -0.53 2,653 4,097,700 38,374,100,000 1 315 INOV Inocycle Technology Group Tbk. 260 244 -16 -6.15 65 110,000 27,076,800 2 316 INPC Bank Artha Graha Internasional Tbk. 50 50 0 0.00 43 513,100 25,655,000 1 317 INPP Indonesian Paradise Property Tbk. 695 695 0 0.00 1 100 69,500 2 318 INPS Indah Prakasa Sentosa Tbk. 1,485 1,500 15 1.01 648 691,100 1,051,267,500 2 319 INRU Toba Pulp Lestari Tbk. 720 835 115 15.97 8 7,000 5,809,000 2 320 INTA Intraco Penta Tbk. 260 270 10 3.85 2 10,100 2,727,800 2 321 INTD Inter Delta Tbk 144 134 -10 -6.94 17 10,900 1,463,900 2 322 INTP Indocement Tunggal Prakarsa Tbk. 12,275 12,200 -75 -0.61 1,666 2,764,000 33,697,305,000 1 323 IPCC Indonesia Kendaraan Terminal Tbk. 442 436 -6 -1.36 538 2,545,200 1,111,296,200 2 324 IPCM Jasa Armada Indonesia Tbk. 232 232 0 0.00 58 166,800 38,840,600 2 325 IPOL Indopoly Swakarsa Industry Tbk. 85 86 1 1.18 49 291,300 25,127,700 1 326 IPTV MNC Vision Networks Tbk. 310 308 -2 -0.65 536 29,622,800 9,120,003,400 1 327 IRRA Itama Ranoraya Tbk. 620 615 -5 -0.81 799 7,440,400 4,566,577,000 2 328 ISAT Indosat Tbk. 2,500 2,430 -70 -2.80 3,625 11,288,200 27,431,756,000 1 329 ISSP Steel Pipe Industry of Indonesia Tbk. 129 135 6 4.65 656 12,757,100 1,701,662,900 1 330 ITIC Indonesian Tobacco Tbk. 795 790 -5 -0.63 275 409,700 328,521,500 2 331 ITMA Sumber Energi Andalan Tbk. 510 570 60 11.76 519 1,881,400 1,166,312,500 2 332 ITMG Indo Tambangraya Megah Tbk. 8,400 8,500 100 1.19 2,684 4,373,600 37,351,592,500 1 333 JAST Jasnita Telekomindo Tbk. 64 63 -1 -1.56 481 6,969,300 438,180,000 2 334 JAWA Jaya Agra Wattie Tbk. 53 53 0 0.00 10 4,200 222,900 1 335 JAYA Armada Berjaya Trans Tbk. 75 79 4 5.33 271 1,135,600 87,067,300 2 336 JECC Jembo Cable Company Tbk. 5,500 5,500 0 0.00 0 0 0 2 337 JGLE Graha Andrasentra Propertindo Tbk. 50 50 0 0.00 0 0 0 2 338 JIHD Jakarta International Hotels & Development Tbk. 456 452 -4 -0.88 3 300 135,400 2 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 346 6 1.76 10 250,000 86,600,000 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. 183 195 12 6.56 49 82,900 15,471,200 2 342 JPFA Japfa Comfeed Indonesia Tbk. 1,155 1,140 -15 -1.30 2,812 12,628,800 14,528,728,000 1 343 JRPT Jaya Real Property Tbk. 424 430 6 1.42 440 3,710,000 1,591,310,800 1 344 JSKY Sky Energy Indonesia Tbk. 77 77 0 0.00 1,179 43,990,700 3,481,117,200 1 345 JSMR Jasa Marga (Persero) Tbk. 3,940 3,940 0 0.00 2,218 6,258,800 24,713,392,000 1 346 JSPT Jakarta Setiabudi Internasional Tbk. 1,030 1,030 0 0.00 2 4,300 4,429,000 2 347 JTPE Jasuindo Tiga Perkasa Tbk. 830 830 0 0.00 29 178,000 147,886,500 2 348 KAEF Kimia Farma Tbk. 3,350 3,310 -40 -1.19 4,767 13,141,800 43,754,466,000 1 349 KARW ICTSI Jasa Prima Tbk. 50 50 0 0.00 2 4,200 210,000 2 350 KAYU Darmi Bersaudara Tbk. 50 50 0 0.00 6 2,900 145,000 2 351 KBAG Karya Bersama Anugerah Tbk. 150 140 -10 -6.67 2,359 29,979,800 4,198,816,500 2 352 KBLI KMI Wire & Cable Tbk. 332 320 -12 -3.61 835 15,806,500 5,130,256,400 1 353 KBLM Kabelindo Murni Tbk. 208 208 0 0.00 54 156,700 32,456,000 2 354 KBLV First Media Tbk. 360 338 -22 -6.11 5 162,500 54,925,000 2 355 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 356 KDSI Kedawung Setia Industrial Tbk. 840 825 -15 -1.79 4 1,500 1,225,500 2 357 KEEN Kencana Energi Lestari Tbk. 318 314 -4 -1.26 100 2,511,500 790,735,600 1 358 KEJU Mulia Boga Raya Tbk. 1,115 1,120 5 0.45 80 128,600 144,143,500 2 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 0 0 0 2 360 KICI Kedaung Indah Can Tbk 238 266 28 11.76 11 4,000 932,200 1 361 KIJA Kawasan Industri Jababeka Tbk. 143 149 6 4.20 569 7,759,600 1,132,655,800 1 362 KINO Kino Indonesia Tbk. 3,200 3,160 -40 -1.25 148 483,400 1,532,330,000 1 363 KIOS Kioson Komersial Indonesia Tbk. 192 192 0 0.00 1 100 19,200 2 364 KJEN Krida Jaringan Nusantara Tbk. 1,290 1,290 0 0.00 0 0 0 2 365 KKGI Resource Alam Indonesia Tbk. 191 191 0 0.00 5 8,700 1,657,000 1 366 KLBF Kalbe Farma Tbk. 1,590 1,615 25 1.57 2,798 22,442,600 36,132,896,000 1 367 KMTR Kirana Megatara Tbk. 318 314 -4 -1.26 6 2,100 654,000 2 368 KOBX Kobexindo Tractors Tbk. 90 90 0 0.00 26 79,000 7,077,900 1 369 KOIN Kokoh Inti Arebama Tbk 98 98 0 0.00 0 0 0 2 370 KONI Perdana Bangun Pusaka Tbk 496 496 0 0.00 0 0 0 2 371 KOPI Mitra Energi Persada Tbk. 505 510 5 0.99 6 32,100 16,256,000 2 372 KOTA DMS Propertindo Tbk. 635 645 10 1.57 393 8,095,800 5,154,190,500 1 373 KPAL Steadfast Marine Tbk. 57 56 -1 -1.75 142 3,448,000 192,518,800 1 374 KPAS Cottonindo Ariesta Tbk. 50 50 0 0.00 28 538,900 26,955,500 2 375 KPIG MNC Land Tbk. 106 106 0 0.00 226 20,430,400 2,208,825,400 2 376 KRAH Grand Kartech Tbk. 460 438 -22 -4.78 2 1,100 482,600 2 377 KRAS Krakatau Steel (Persero) Tbk. 384 402 18 4.69 6,774 122,913,600 48,551,360,400 1 378 KREN Kresna Graha Investama Tbk. 106 106 0 0.00 9,430 164,832,700 17,428,741,000 1 379 LAND Trimitra Propertindo Tbk. 206 197 -9 -4.37 24 73,300 14,764,200 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. 376 376 0 0.00 3 25,000 9,376,000 2 383 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 1 100 5,000 1 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,675 6,250 575 10.13 7 5,300 32,987,500 1 385 LINK Link Net Tbk. 1,885 1,870 -15 -0.80 865 1,661,200 3,117,750,500 1 386 LION Lion Metal Works Tbk. 254 276 22 8.66 17 12,700 3,444,200 1 387 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 2 17,100 855,000 2 388 LMPI Langgeng Makmur Industri Tbk. 82 82 0 0.00 1 100 8,200 2 389 LMSH Lionmesh Prima Tbk. 248 248 0 0.00 0 0 0 2 390 LPCK Lippo Cikarang Tbk 940 960 20 2.13 584 2,187,200 2,113,041,500 1 391 LPGI Lippo General Insurance Tbk. 3,620 3,510 -110 -3.04 27 6,600 23,305,000 1 392 LPIN Multi Prima Sejahtera Tbk 214 216 2 0.93 5 5,800 1,252,600 2 393 LPKR Lippo Karawaci Tbk. 157 157 0 0.00 2,080 76,775,800 12,117,850,200 1 394 LPLI Star Pacific Tbk 76 78 2 2.63 15 30,800 2,473,200 2 395 LPPF Matahari Department Store Tbk. 1,280 1,295 15 1.17 3,980 30,241,400 39,494,676,000 1 396 LPPS Lippo Securities Tbk. 86 83 -3 -3.49 27 812,300 68,548,600 2 397 LRNA Eka Sari Lorena Transport Tbk. 164 153 -11 -6.71 54 987,100 152,963,400 2 398 LSIP PP London Sumatra Indonesia Tbk. 975 965 -10 -1.03 3,713 24,643,300 24,016,709,000 1 399 LTLS Lautan Luas Tbk. 446 448 2 0.45 21 36,200 16,097,000 1 400 LUCK Sentral Mitra Informatika Tbk. 180 192 12 6.67 1,340 9,574,300 1,800,646,600 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. 625 620 -5 -0.80 805 4,844,500 3,011,837,000 1 404 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 2 5,900 295,000 1 405 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 406 MAPA Map Aktif Adiperkasa Tbk. 2,350 2,340 -10 -0.43 239 596,000 1,392,794,000 2 407 MAPB MAP Boga Adiperkasa Tbk. 1,420 1,325 -95 -6.69 7 5,400 7,174,000 2 408 MAPI Mitra Adiperkasa Tbk. 695 685 -10 -1.44 1,592 8,288,900 5,747,210,000 1 409 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 8 63,100 3,155,000 2 410 MARK Mark Dynamics Indonesia Tbk. 930 910 -20 -2.15 438 3,339,400 3,078,360,500 1 411 MASA Multistrada Arah Sarana Tbk. 565 545 -20 -3.54 5 50,900 27,495,000 1 412 MAYA Bank Mayapada Internasional Tbk. 6,500 6,500 0 0.00 0 0 0 1 413 MBAP Mitrabara Adiperdana Tbk. 2,460 2,290 -170 -6.91 142 173,000 396,287,000 2 414 MBSS Mitrabahtera Segara Sejati Tbk. 412 412 0 0.00 170 863,800 354,383,800 1 415 MBTO Martina Berto Tbk. 79 90 11 13.92 91 1,003,900 90,142,600 1 416 MCAS M Cash Integrasi Tbk. 1,810 1,825 15 0.83 388 840,200 1,528,457,000 2 417 MCOR Bank China Construction Bank Indonesia Tbk. 140 141 1 0.71 2,179 44,262,400 6,462,870,300 1 418 MDIA Intermedia Capital Tbk. 50 50 0 0.00 200 20,000 1,000,000 1 419 MDKA Merdeka Copper Gold Tbk. 1,790 1,790 0 0.00 14,692 150,502,000 262,924,436,000 2 420 MDKI Emdeki Utama Tbk. 159 162 3 1.89 29 177,900 28,675,200 2 421 MDLN Modernland Realty Tbk. 60 71 11 18.33 6,855 390,592,800 26,911,928,000 1 422 MDRN Modern Internasional Tbk. 50 50 0 0.00 1 50,000 2,500,000 1 423 MEDC Medco Energi Internasional Tbk. 560 575 15 2.68 11,001 254,345,000 147,312,236,500 1 424 MEGA Bank Mega Tbk. 6,900 6,950 50 0.72 4 1,500 10,495,000 1 425 MERK Merck Tbk. 3,300 3,260 -40 -1.21 338 377,900 1,249,979,000 2 426 META Nusantara Infrastructure Tbk. 111 113 2 1.80 28 271,100 30,111,100 1 427 MFIN Mandala Multifinance Tbk. 1,070 1,010 -60 -5.61 46 175,900 177,354,000 2 428 MFMI Multifiling Mitra Indonesia Tbk. 520 525 5 0.96 6 2,800 1,485,000 2 429 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 430 MGRO Mahkota Group Tbk. 810 800 -10 -1.23 367 3,198,300 2,591,491,500 1 431 MICE Multi Indocitra Tbk. 302 302 0 0.00 36 46,800 14,165,400 2 432 MIDI Midi Utama Indonesia Tbk. 1,315 1,300 -15 -1.14 8 39,400 51,224,500 2 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,350 2,380 30 1.28 1,685 23,818,000 56,512,360,000 1 434 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 1 400 20,000 2 435 MIRA Mitra International Resources Tbk. 50 50 0 0.00 0 0 0 2 436 MITI Mitra Investindo Tbk. 51 51 0 0.00 0 0 0 2 437 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 0 0.00 45 300,300 15,015,000 2 438 MKPI Metropolitan Kentjana Tbk. 13,400 13,000 -400 -2.99 10 2,600 34,270,000 2 439 MLBI Multi Bintang Indonesia Tbk. 9,575 9,600 25 0.26 49 43,700 419,180,000 1 440 MLIA Mulia Industrindo Tbk 530 535 5 0.94 312 7,272,600 3,887,363,000 2 441 MLPL Multipolar Tbk. 50 51 1 2.00 57 2,446,500 122,416,000 1 442 MLPT Multipolar Technology Tbk. 610 605 -5 -0.82 108 150,700 90,940,000 1 443 MMLP Mega Manunggal Property Tbk. 228 260 32 14.04 2,567 58,423,200 14,402,022,800 2 444 MNCN Media Nusantara Citra Tbk. 915 895 -20 -2.19 4,957 59,465,300 53,868,730,500 1 445 MOLI Madusari Murni Indah Tbk. 900 900 0 0.00 13 18,900 16,889,500 2 446 MPMX Mitra Pinasthika Mustika Tbk. 480 480 0 0.00 962 3,662,300 1,756,672,800 1 447 MPOW Megapower Makmur Tbk. 56 58 2 3.57 32 45,600 2,612,500 2 448 MPPA Matahari Putra Prima Tbk. 110 111 1 0.91 108 862,200 95,540,900 1 449 MPRO Maha Properti Indonesia Tbk. 800 800 0 0.00 1 400 320,000 2 450 MRAT Mustika Ratu Tbk. 137 136 -1 -0.73 28 75,700 10,130,100 1 451 MREI Maskapai Reasuransi Indonesia Tbk. 4,430 4,430 0 0.00 1 500 2,215,000 2 452 MSIN MNC Studios International Tbk. 306 296 -10 -3.27 1,260 6,072,700 1,831,275,400 2 453 MSKY MNC Sky Vision Tbk. 985 920 -65 -6.60 34 85,700 79,177,500 1 454 MTDL Metrodata Electronics Tbk. 1,590 1,590 0 0.00 429 1,358,000 2,169,221,000 1 455 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 0 0 0 2 456 MTLA Metropolitan Land Tbk. 386 386 0 0.00 0 0 0 1 457 MTPS Meta Epsi Tbk. 153 149 -4 -2.61 9 7,000 1,050,000 2 458 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 459 MTSM Metro Realty Tbk. 210 214 4 1.90 7 1,000 208,800 2 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 52 50 -2 -3.85 14 26,200 1,310,200 2 461 MYOH Samindo Resources Tbk. 1,120 1,120 0 0.00 27 49,500 55,178,500 1 462 MYOR Mayora Indah Tbk. 2,260 2,400 140 6.19 3,435 10,500,600 24,482,994,000 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 55 -1 -1.79 4 3,100 170,800 1 466 NASA Ayana Land International Tbk. 104 104 0 0.00 0 0 0 2 467 NATO Nusantara Properti Internasional Tbk. 378 370 -8 -2.12 871 7,250,100 2,762,403,800 2 468 NELY Pelayaran Nelly Dwi Putri Tbk. 132 137 5 3.79 1 200 27,400 2 469 NFCX NFC Indonesia Tbk. 1,730 1,730 0 0.00 3 1,600 2,768,000 2 470 NICK Charnic Capital Tbk. 314 312 -2 -0.64 2 400 124,800 2 471 NIKL Pelat Timah Nusantara Tbk. 890 890 0 0.00 1,290 5,595,400 4,994,589,500 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 7 1,707,700 242,601,100 2 474 NISP Bank OCBC NISP Tbk. 745 750 5 0.67 76 371,500 281,800,000 1 475 NOBU Bank Nationalnobu Tbk. 700 700 0 0.00 0 0 0 1 476 NRCA Nusa Raya Cipta Tbk. 306 304 -2 -0.65 88 421,700 128,490,800 1 477 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 2 600 30,000 2 478 NZIA Nusantara Almazia Tbk. 190 181 -9 -4.74 3 300 55,900 1 479 OASA Protech Mitra Perkasa Tbk. 390 368 -22 -5.64 5 800 294,400 2 480 OCAP Onix Capital Tbk. 162 162 0 0.00 0 0 0 2 481 OKAS Ancora Indonesia Resources Tbk. 78 85 7 8.97 206 5,456,100 442,913,100 2 482 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 483 OPMS Optima Prima Metal Sinergi Tbk. 147 149 2 1.36 290 2,142,600 318,262,300 2 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 0 0 0 1 485 PALM Provident Agro Tbk. 290 294 4 1.38 9 3,700 1,077,400 2 486 PAMG Bima Sakti Pertiwi Tbk. 63 65 2 3.17 1,059 22,331,600 1,430,498,200 1 487 PANI Pratama Abadi Nusa Industri Tbk. 80 88 8 10.00 23 113,400 9,528,600 2 488 PANR Panorama Sentrawisata Tbk. 97 113 16 16.49 1,316 21,295,200 2,268,279,700 1 489 PANS Panin Sekuritas Tbk. 850 845 -5 -0.59 76 147,600 124,988,500 1 490 PBID Panca Budi Idaman Tbk. 920 920 0 0.00 113 251,000 229,520,000 1 491 PBRX Pan Brothers Tbk. 260 258 -2 -0.77 74 376,600 97,570,000 1 492 PBSA Paramita Bangun Sarana Tbk. 720 690 -30 -4.17 7 2,900 2,002,000 1 493 PCAR Prima Cakrawala Abadi Tbk. 374 374 0 0.00 0 0 0 2 494 PDES Destinasi Tirta Nusantara Tbk 444 424 -20 -4.50 6 1,600 678,400 2 495 PEGE Panca Global Kapital Tbk. 120 122 2 1.67 20 42,600 5,176,000 2 496 PEHA Phapros Tbk. 1,765 1,745 -20 -1.13 237 486,900 856,601,500 1 497 PGAS Perusahaan Gas Negara Tbk. 1,315 1,315 0 0.00 5,866 61,154,600 80,548,387,500 1 498 PGJO Tourindo Guide Indonesia Tbk. 48 48 0 0.00 15 33,100 1,569,200 3 499 PGLI Pembangunan Graha Lestari Indah Tbk. 180 189 9 5.00 6 600 112,000 2 500 PGUN Pradiksi Gunatama Tbk. 300 288 -12 -4.00 42 84,600 24,395,400 1 501 PICO Pelangi Indah Canindo Tbk 160 160 0 0.00 299 1,300,100 210,844,200 2 502 PJAA Pembangunan Jaya Ancol Tbk. 540 505 -35 -6.48 319 1,981,800 1,007,076,500 1 503 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 27 370,500 18,544,300 2 504 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 505 PLIN Plaza Indonesia Realty Tbk. 2,500 2,410 -90 -3.60 6 2,600 6,354,000 1 506 PMJS Putra Mandiri Jembar Tbk. 127 127 0 0.00 7 32,700 4,152,900 2 507 PNBN Bank Pan Indonesia Tbk 840 835 -5 -0.60 1,007 12,614,400 10,594,385,500 1 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 62 1,067,800 53,390,000 1 509 PNIN Paninvest Tbk. 765 770 5 0.65 95 244,800 188,832,500 1 510 PNLF Panin Financial Tbk. 214 210 -4 -1.87 1,309 41,294,700 8,682,744,600 1 511 PNSE Pudjiadi & Sons Tbk. 890 890 0 0.00 0 0 0 2 512 POLA Pool Advista Finance Tbk. 51 50 -1 -1.96 23 105,500 5,275,100 2 513 POLI Pollux Investasi Internasional Tbk. 1,070 1,075 5 0.47 215 131,100 133,169,500 2 514 POLL Pollux Properti Indonesia Tbk. 3,800 3,750 -50 -1.32 31 4,900 18,505,000 1 515 POLU Golden Flower Tbk. 950 885 -65 -6.84 47 13,600 12,728,000 2 516 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 5 8,100 405,000 2 517 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 518 PORT Nusantara Pelabuhan Handal Tbk. 610 600 -10 -1.64 3 700 421,500 2 519 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 4 1,500 75,000 2 520 POWR Cikarang Listrindo Tbk. 610 605 -5 -0.82 1,905 15,513,200 9,392,419,000 2 521 PPGL Prima Globalindo Logistik Tbk. 200 204 4 2.00 960 2,800,400 571,238,000 3 522 PPRE PP Presisi Tbk. 171 180 9 5.26 1,696 13,710,300 2,405,951,800 1 523 PPRO PP Properti Tbk. 50 50 0 0.00 124 2,460,400 123,020,000 1 524 PRAS Prima Alloy Steel Universal Tbk. 125 126 1 0.80 44 112,600 13,889,700 1 525 PRDA Prodia Widyahusada Tbk. 3,110 3,100 -10 -0.32 9 12,700 39,023,000 1 526 PRIM Royal Prima Tbk. 264 268 4 1.52 13 24,300 6,491,600 2 527 PSAB J Resources Asia Pasifik Tbk. 250 250 0 0.00 2,466 35,553,700 8,922,621,600 2 528 PSDN Prasidha Aneka Niaga Tbk 101 101 0 0.00 0 0 0 2 529 PSGO Palma Serasih Tbk. 110 110 0 0.00 13 17,100 1,830,000 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 38 531,800 87,957,300 1 532 PTBA Bukit Asam Tbk. 2,130 2,130 0 0.00 4,958 26,375,900 56,212,000,000 1 533 PTIS Indo Straits Tbk. 158 170 12 7.59 2 200 32,800 1 534 PTPP PP (Persero) Tbk. 1,020 1,005 -15 -1.47 3,228 33,815,500 34,057,866,500 1 535 PTPW Pratama Widya Tbk. 1,625 1,620 -5 -0.31 3,068 4,049,600 6,584,250,500 2 536 PTRO Petrosea Tbk. 2,000 1,980 -20 -1.00 398 854,500 1,704,349,000 1 537 PTSN Sat Nusapersada Tbk 242 240 -2 -0.83 407 2,923,000 708,573,400 1 538 PTSP Pioneerindo Gourmet International Tbk. 5,100 5,100 0 0.00 0 0 0 2 539 PUDP Pudjiadi Prestige Tbk. 220 220 0 0.00 0 0 0 1 540 PURA Putra Rajawali Kencana Tbk. 132 124 -8 -6.06 18,288 159,504,100 19,828,456,200 2 541 PURE Trinitan Metals and Minerals Tbk. 182 210 28 15.38 6,716 89,192,000 19,051,962,500 1 542 PWON Pakuwon Jati Tbk. 422 418 -4 -0.95 6,271 130,853,400 54,933,158,000 1 543 PYFA Pyridam Farma Tbk 945 910 -35 -3.70 623 1,295,600 1,201,723,000 2 544 PZZA Sarimelati Kencana Tbk. 640 665 25 3.91 1,009 6,886,700 4,511,367,500 1 545 RAJA Rukun Raharja Tbk. 113 115 2 1.77 1,141 20,815,900 2,392,658,600 1 546 RALS Ramayana Lestari Sentosa Tbk. 690 675 -15 -2.17 5,172 40,899,400 27,878,251,500 1 547 RANC Supra Boga Lestari Tbk. 412 410 -2 -0.49 560 2,918,100 1,195,347,400 1 548 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 2 200 10,000 1 549 RDTX Roda Vivatex Tbk 5,650 5,800 150 2.65 5 7,500 43,485,000 1 550 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 28 135,900 6,795,000 2 551 RELI Reliance Sekuritas Indonesia Tbk. 312 312 0 0.00 1 100 31,200 1 552 RICY Ricky Putra Globalindo Tbk 88 88 0 0.00 9 130,500 10,964,000 1 553 RIGS Rig Tenders Indonesia Tbk. 216 218 2 0.93 12 100,500 21,817,000 2 554 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 555 RISE Jaya Sukses Makmur Sentosa Tbk. 412 420 8 1.94 154 528,800 219,330,000 2 556 RMBA Bentoel Internasional Investama Tbk. 464 580 116 25.00 277 1,317,100 686,276,000 1 557 RODA Pikko Land Development Tbk. 50 50 0 0.00 1 4,600 230,000 2 558 RONY Aesler Grup Internasional Tbk. 93 94 1 1.08 20 37,000 3,548,400 2 559 ROTI Nippon Indosari Corpindo Tbk. 1,185 1,185 0 0.00 195 683,100 810,362,500 1 560 RUIS Radiant Utama Interinsco Tbk. 296 286 -10 -3.38 46 835,400 244,566,400 2 561 SAFE Steady Safe Tbk 193 193 0 0.00 295 208,400 40,161,900 2 562 SAME Sarana Meditama Metropolitan Tbk. 95 109 14 14.74 6,332 100,055,700 10,973,868,100 2 563 SAMF Saraswanti Anugerah Makmur Tbk. 362 366 4 1.10 13 20,300 7,428,600 1 564 SAPX Satria Antaran Prima Tbk. 2,150 2,190 40 1.86 116 41,400 90,651,000 2 565 SATU Kota Satu Properti Tbk. 50 50 0 0.00 0 0 0 2 566 SBAT Sejahtera Bintang Abadi Textile Tbk. 214 242 28 13.08 964 20,821,600 4,684,028,800 2 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,000 10,500 500 5.00 4 600 6,312,500 1 568 SCMA Surya Citra Media Tbk. 1,210 1,220 10 0.83 1,408 7,112,600 8,609,806,500 1 569 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 570 SDMU Sidomulyo Selaras Tbk. 50 50 0 0.00 0 0 0 2 571 SDPC Millennium Pharmacon International Tbk. 113 110 -3 -2.65 10 12,500 1,387,200 1 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 795 780 -15 -1.89 3 1,200 936,000 1 573 SFAN Surya Fajar Capital Tbk. 975 975 0 0.00 172 524,500 499,861,500 2 574 SGER Sumber Global Energy Tbk. 294 306 12 4.08 3,654 23,502,700 7,326,088,800 2 575 SGRO Sampoerna Agro Tbk. 1,685 1,695 10 0.59 35 16,500 27,862,000 1 576 SHID Hotel Sahid Jaya International Tbk. 3,600 3,600 0 0.00 0 0 0 2 577 SHIP Sillo Maritime Perdana Tbk. 585 620 35 5.98 298 2,028,900 1,221,582,000 2 578 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,390 1,405 15 1.08 6,140 36,136,800 51,374,840,500 1 579 SILO Siloam International Hospitals Tbk. 4,530 4,490 -40 -0.88 122 61,200 276,192,000 1 580 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 581 SIMP Salim Ivomas Pratama Tbk. 328 336 8 2.44 3,284 47,264,100 16,124,051,200 1 582 SINI Singaraja Putra Tbk. 480 476 -4 -0.83 4 1,600 763,000 2 583 SIPD Sierad Produce Tbk. 1,150 1,250 100 8.70 13 205,500 250,886,000 2 584 SKBM Sekar Bumi Tbk. 308 306 -2 -0.65 2 800 244,800 2 585 SKLT Sekar Laut Tbk. 1,630 1,630 0 0.00 0 0 0 2 586 SKRN Superkrane Mitra Utama Tbk. 685 685 0 0.00 56 201,400 138,408,000 2 587 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 588 SLIS Gaya Abadi Sempurna Tbk. 5,150 5,150 0 0.00 67 307,500 1,584,327,500 2 589 SMAR Smart Tbk. 3,250 3,180 -70 -2.15 6 1,700 5,478,000 2 590 SMBR Semen Baturaja (Persero) Tbk. 615 605 -10 -1.63 4,786 46,382,500 28,988,668,500 1 591 SMCB Solusi Bangun Indonesia Tbk. 1,025 1,090 65 6.34 188 437,000 467,714,000 1 592 SMDM Suryamas Dutamakmur Tbk. 97 93 -4 -4.12 7 5,800 543,400 2 593 SMDR Samudera Indonesia Tbk. 294 296 2 0.68 1,131 8,412,600 2,529,462,800 1 594 SMGR Semen Indonesia (Persero) Tbk. 10,450 10,675 225 2.15 3,397 4,458,700 47,214,345,000 1 595 SMKL Satyamitra Kemas Lestari Tbk. 171 177 6 3.51 44 258,500 45,911,100 1 596 SMMA Sinarmas Multiartha Tbk. 16,650 17,350 700 4.20 14 5,500 94,730,000 1 597 SMMT Golden Eagle Energy Tbk. 86 88 2 2.33 8 40,300 3,406,700 2 598 SMRA Summarecon Agung Tbk. 625 640 15 2.40 4,899 125,181,100 79,727,144,000 1 599 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 600 SMSM Selamat Sempurna Tbk. 1,225 1,200 -25 -2.04 1,233 3,650,300 4,434,087,500 1 601 SOCI Soechi Lines Tbk. 132 133 1 0.76 672 9,274,300 1,233,282,200 1 602 SOFA Boston Furniture Industries Tbk. 73 73 0 0.00 4,265 987,100 71,461,600 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. 404 410 6 1.49 36 35,900 14,613,200 2 605 SOTS Satria Mega Kencana Tbk. 206 195 -11 -5.34 5 1,200 237,900 2 606 SPMA Suparma Tbk. 264 264 0 0.00 11 24,900 6,400,000 1 607 SPTO Surya Pertiwi Tbk. 444 460 16 3.60 95 130,300 59,332,000 2 608 SQMI Wilton Makmur Indonesia Tbk. 181 178 -3 -1.66 595 7,511,400 1,347,504,300 2 609 SRAJ Sejahteraraya Anugrahjaya Tbk. 140 140 0 0.00 3 600 83,300 1 610 SRIL Sri Rejeki Isman Tbk. 230 230 0 0.00 3,511 83,609,300 19,565,581,400 1 611 SRSN Indo Acidatama Tbk 56 55 -1 -1.79 490 20,144,000 1,116,694,300 1 612 SRTG Saratoga Investama Sedaya Tbk. 2,840 2,850 10 0.35 23 35,800 101,304,000 2 613 SSIA Surya Semesta Internusa Tbk. 396 388 -8 -2.02 4,092 58,895,000 23,328,615,200 1 614 SSMS Sawit Sumbermas Sarana Tbk. 805 800 -5 -0.62 64 248,300 198,979,000 1 615 SSTM Sunson Textile Manufacture Tbk 540 530 -10 -1.85 1 100 53,000 2 616 STAR Buana Artha Anugerah Tbk. 139 130 -9 -6.47 19 247,200 32,173,700 1 617 STTP Siantar Top Tbk. 6,875 6,950 75 1.09 4 1,500 10,425,000 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 2 200,200 10,010,000 1 620 SUPR Solusi Tunas Pratama Tbk. 4,140 4,140 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. 110 103 -7 -6.36 128 3,606,300 371,718,700 2 623 TALF Tunas Alfin Tbk. 234 240 6 2.56 1 100 24,000 2 624 TAMA Lancartama Sejati Tbk. 158 164 6 3.80 41 70,200 10,754,100 2 625 TAMU Pelayaran Tamarin Samudra Tbk. 56 54 -2 -3.57 163 2,286,700 123,920,700 2 626 TARA Sitara Propertindo Tbk. 50 50 0 0.00 5 20,400 1,020,000 1 627 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 1 100 5,000 1 628 TBIG Tower Bersama Infrastructure Tbk. 1,245 1,250 5 0.40 2,492 36,950,100 45,802,439,500 1 629 TBLA Tunas Baru Lampung Tbk. 800 795 -5 -0.62 1,043 6,616,400 5,268,461,000 1 630 TBMS Tembaga Mulia Semanan Tbk. 685 685 0 0.00 7 2,000 1,358,500 2 631 TCID Mandom Indonesia Tbk. 6,875 7,050 175 2.55 8 4,200 29,012,500 1 632 TCPI Transcoal Pacific Tbk. 4,240 4,320 80 1.89 6,030 11,013,000 47,137,524,000 2 633 TDPM Tridomain Performance Materials Tbk. 163 177 14 8.59 5,462 79,753,100 14,639,478,100 1 634 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 0 0 0 2 635 TECH Indosterling Technomedia Tbk. 125 127 2 1.60 224 1,703,900 213,225,400 2 636 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 637 TFAS Telefast Indonesia Tbk. 146 146 0 0.00 4 3,700 540,200 2 638 TFCO Tifico Fiber Indonesia Tbk. 278 278 0 0.00 0 0 0 2 639 TGKA Tigaraksa Satria Tbk. 7,750 7,750 0 0.00 15 1,800 14,677,500 2 640 TGRA Terregra Asia Energy Tbk. 65 66 1 1.54 103 1,053,500 68,276,600 1 641 TIFA Tifa Finance Tbk. 400 404 4 1.00 59 462,400 186,324,400 2 642 TINS Timah Tbk. 760 775 15 1.97 1,075 12,683,300 9,793,179,500 1 643 TIRA Tira Austenite Tbk 276 276 0 0.00 8 13,400 3,676,800 2 644 TIRT Tirta Mahakam Resources Tbk 53 53 0 0.00 0 0 0 1 645 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,900 6,800 -100 -1.45 4,274 6,249,800 42,755,740,000 1 646 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,020 2,990 -30 -0.99 17,599 102,787,800 307,411,134,000 1 647 TMAS Temas Tbk. 113 117 4 3.54 516 5,383,800 629,955,900 1 648 TMPO Tempo Intimedia Tbk. 130 139 9 6.92 14 70,300 8,575,900 2 649 TNCA Trimuda Nuansa Citra Tbk. 200 202 2 1.00 11 39,300 7,888,400 2 650 TOBA Toba Bara Sejahtra Tbk. 356 378 22 6.18 13 457,500 172,916,800 1 651 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 7 21,600 1,080,000 1 652 TOTL Total Bangun Persada Tbk. 312 304 -8 -2.56 748 3,937,300 1,206,643,400 1 653 TOTO Surya Toto Indonesia Tbk. 222 220 -2 -0.90 42 196,700 43,259,200 2 654 TOWR Sarana Menara Nusantara Tbk. 1,025 1,040 15 1.46 11,055 96,250,000 99,442,254,500 1 655 TOYS Sunindo Adipersada Tbk. 560 555 -5 -0.89 780 3,154,200 1,760,307,000 2 656 TPIA Chandra Asri Petrochemical Tbk. 7,050 7,075 25 0.35 671 3,111,900 22,015,567,500 2 657 TPMA Trans Power Marine Tbk. 362 360 -2 -0.55 5 6,100 2,196,000 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. 120 120 0 0.00 4 5,100 612,400 1 661 TRIN Perintis Triniti Properti Tbk. 256 252 -4 -1.56 688 14,079,900 3,546,864,400 2 662 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 663 TRIS Trisula International Tbk. 206 204 -2 -0.97 2 200 39,700 2 664 TRJA Transkon Jaya Tbk. 250 312 62 24.80 274 9,394,000 2,930,006,000 2 665 TRST Trias Sentosa Tbk. 392 392 0 0.00 8 18,500 7,252,000 1 666 TRUK Guna Timur Raya Tbk. 118 119 1 0.85 54 471,700 56,080,800 2 667 TRUS Trust Finance Indonesia Tbk 348 348 0 0.00 5 1,400 485,000 2 668 TSPC Tempo Scan Pacific Tbk. 1,365 1,365 0 0.00 156 253,200 345,775,500 1 669 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,600 2,430 -170 -6.54 40 17,500 42,634,000 2 670 TURI Tunas Ridean Tbk. 1,340 1,340 0 0.00 10 158,500 212,390,000 1 671 UANG Pakuan Tbk. 266 268 2 0.75 132 137,800 37,306,800 2 672 UCID Uni-Charm Indonesia Tbk. 1,460 1,460 0 0.00 273 181,500 262,222,000 1 673 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,795 1,820 25 1.39 1,106 1,906,900 3,490,542,000 1 674 UNIC Unggul Indah Cahaya Tbk. 3,530 3,520 -10 -0.28 3 800 2,816,000 1 675 UNIT Nusantara Inti Corpora Tbk 153 152 -1 -0.65 2 300 45,600 2 676 UNSP Bakrie Sumatera Plantations Tbk. 63 62 -1 -1.59 85 433,900 26,510,400 1 677 UNTR United Tractors Tbk. 23,250 23,525 275 1.18 4,111 2,503,000 58,565,377,500 1 678 UNVR Unilever Indonesia Tbk. 8,200 8,250 50 0.61 4,017 11,343,100 93,154,217,500 1 679 URBN Urban Jakarta Propertindo Tbk. 1,355 1,350 -5 -0.37 2 1,200 1,620,500 2 680 VICO Victoria Investama Tbk. 82 85 3 3.66 13 3,400 273,900 1 681 VINS Victoria Insurance Tbk. 89 90 1 1.12 10 10,100 904,800 2 682 VIVA Visi Media Asia Tbk. 50 50 0 0.00 6 108,600 5,430,000 1 683 VOKS Voksel Electric Tbk. 196 195 -1 -0.51 4 22,200 4,331,200 1 684 VRNA Verena Multi Finance Tbk. 97 98 1 1.03 4 4,000 406,000 2 685 WAPO Wahana Pronatural Tbk. 66 64 -2 -3.03 13 7,800 502,700 2 686 WEGE Wijaya Karya Bangunan Gedung Tbk. 197 196 -1 -0.51 1,139 18,837,000 3,694,854,300 1 687 WEHA WEHA Transportasi Indonesia Tbk. 69 71 2 2.90 91 398,900 27,802,400 1 688 WICO Wicaksana Overseas International Tbk. 520 510 -10 -1.92 2 600 306,000 2 689 WIIM Wismilak Inti Makmur Tbk. 348 398 50 14.37 15,037 268,381,600 101,214,924,400 1 690 WIKA Wijaya Karya (Persero) Tbk. 1,285 1,270 -15 -1.17 3,510 26,565,500 33,736,410,500 1 691 WINS Wintermar Offshore Marine Tbk. 100 101 1 1.00 44 1,885,700 190,229,100 1 692 WOMF Wahana Ottomitra Multiartha Tbk. 244 244 0 0.00 78 710,300 172,714,000 1 693 WOOD Integra Indocabinet Tbk. 410 408 -2 -0.49 1,417 16,710,100 6,764,601,800 1 694 WOWS Ginting Jaya Energi Tbk. 75 76 1 1.33 467 8,144,400 601,723,400 2 695 WSBP Waskita Beton Precast Tbk. 173 170 -3 -1.73 2,438 41,926,100 7,175,465,900 1 696 WSKT Waskita Karya (Persero) Tbk. 685 675 -10 -1.46 2,338 25,147,800 17,039,940,500 1 697 WTON Wijaya Karya Beton Tbk. 278 276 -2 -0.72 659 5,685,100 1,578,111,400 1 698 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 4 19,000 950,000 2 699 YPAS Yanaprima Hastapersada Tbk 438 470 32 7.31 3 300 140,800 2 700 YULE Yulie Sekuritas Indonesia Tbk. 182 180 -2 -1.10 1 100 18,000 2 701 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 0 0 0 2 702 ZINC Kapuas Prima Coal Tbk. 138 139 1 0.72 6,193 345,809,500 47,892,885,300 2 703 ZONE Mega Perintis Tbk. 400 400 0 0.00 21 161,000 64,400,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------