STOCK QUOTATION ------------------- DATE : Friday, 28 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. 10,025 10,125 100 1.00 1,086 1,086,500 10,978,340,000 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 14 40,700 2,035,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,900 6,900 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 955 955 0 0.00 6 3,200 3,056,000 1 5 ACES Ace Hardware Indonesia Tbk. 1,610 1,605 -5 -0.31 4,030 13,066,500 20,982,866,000 1 6 ACST Acset Indonusa Tbk. 290 362 72 24.83 154 2,741,300 992,232,800 1 7 ADES Akasha Wira International Tbk. 1,335 1,300 -35 -2.62 214 372,900 492,333,000 2 8 ADHI Adhi Karya (Persero) Tbk. 610 610 0 0.00 850 5,955,600 3,644,770,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,950 7,975 25 0.31 228 125,800 995,565,000 1 10 ADMG Polychem Indonesia Tbk 113 122 9 7.96 680 9,014,400 1,103,537,800 1 11 ADRO Adaro Energy Tbk. 1,125 1,145 20 1.78 9,835 108,671,900 124,623,134,500 1 12 AGAR Asia Sejahtera Mina Tbk. 476 490 14 2.94 25 53,300 26,263,000 2 13 AGII Aneka Gas Industri Tbk. 498 500 2 0.40 116 292,800 145,776,100 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 388 380 -8 -2.06 8,366 126,379,800 47,922,101,400 1 15 AGRS Bank IBK Indonesia Tbk. 194 192 -2 -1.03 25 61,200 11,644,400 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 53 59 6 11.32 43 145,400 8,380,300 2 17 AIMS Akbar Indo Makmur Stimec Tbk 157 155 -2 -1.27 2 2,000 310,100 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 168 168 0 0.00 0 0 0 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 1 100 5,000 2 20 AKPI Argha Karya Prima Industry Tbk. 290 310 20 6.90 19 261,600 74,510,800 2 21 AKRA AKR Corporindo Tbk. 2,950 2,870 -80 -2.71 2,737 26,656,200 77,100,277,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 284 288 4 1.41 23 25,500 7,267,000 2 23 ALDO Alkindo Naratama Tbk. 378 378 0 0.00 6 7,400 2,803,400 2 24 ALKA Alakasa Industrindo Tbk 290 272 -18 -6.21 2 200 54,400 2 25 ALMI Alumindo Light Metal Industry Tbk. 220 220 0 0.00 3 7,000 1,540,000 2 26 ALTO Tri Banyan Tirta Tbk. 320 352 32 10.00 20 39,100 12,426,200 1 27 AMAG Asuransi Multi Artha Guna Tbk. 202 206 4 1.98 71 280,000 57,562,000 2 28 AMAN Makmur Berkah Amanda Tbk. 246 246 0 0.00 18 200,200 49,281,400 1 29 AMAR Bank Amar Indonesia Tbk. 360 356 -4 -1.11 29 76,100 27,376,000 2 30 AMFG Asahimas Flat Glass Tbk. 2,550 2,560 10 0.39 15 16,000 41,132,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 264 266 2 0.76 4 400 102,600 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,130 2,120 -10 -0.47 3 1,000 2,075,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 720 720 0 0.00 98 227,000 164,259,500 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 8 40,900 2,045,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 550 540 -10 -1.82 8 2,500 1,297,500 1 36 ANTM Aneka Tambang Tbk. 795 820 25 3.14 15,090 278,492,100 227,094,254,500 1 37 APEX Apexindo Pratama Duta Tbk. 150 140 -10 -6.67 66 202,100 28,410,800 2 38 APIC Pacific Strategic Financial Tbk. 840 825 -15 -1.79 3,210 11,448,200 9,442,144,000 2 39 APII Arita Prima Indonesia Tbk. 177 165 -12 -6.78 62 560,700 93,329,600 2 40 APLI Asiaplast Industries Tbk. 117 115 -2 -1.71 2 200 23,000 1 41 APLN Agung Podomoro Land Tbk. 125 122 -3 -2.40 2,030 51,869,100 6,395,151,300 1 42 ARGO Argo Pantes Tbk 1,690 1,690 0 0.00 1 100 169,000 2 43 ARII Atlas Resources Tbk. 462 458 -4 -0.87 9 30,600 13,968,800 2 44 ARKA Arkha Jayanti Persada Tbk. 224 210 -14 -6.25 19 45,200 9,492,000 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 450 450 0 0.00 60 524,200 235,926,400 1 47 ARTA Arthavest Tbk 320 298 -22 -6.88 4 2,000 596,000 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 16 26,400 1,320,000 1 49 ARTO Bank Jago Tbk. 2,550 2,550 0 0.00 94 217,800 540,106,000 2 50 ASBI Asuransi Bintang Tbk. 268 290 22 8.21 10 5,400 1,587,400 2 51 ASDM Asuransi Dayin Mitra Tbk. 930 915 -15 -1.61 2 1,100 1,001,500 1 52 ASGR Astra Graphia Tbk. 775 760 -15 -1.94 212 934,100 709,541,500 1 53 ASII Astra International Tbk. 5,300 5,325 25 0.47 4,258 20,347,900 107,829,420,000 1 54 ASJT Asuransi Jasa Tania Tbk. 113 110 -3 -2.65 26 198,900 21,879,300 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,155 1,145 -10 -0.87 8 6,800 7,803,500 1 56 ASPI Andalan Sakti Primaindo Tbk. 152 153 1 0.66 896 3,772,700 581,969,000 2 57 ASRI Alam Sutera Realty Tbk. 129 128 -1 -0.78 4,391 170,423,500 22,162,058,000 1 58 ASRM Asuransi Ramayana Tbk. 1,625 1,705 80 4.92 32 27,600 46,971,500 2 59 ASSA Adi Sarana Armada Tbk. 590 575 -15 -2.54 767 8,831,300 5,152,092,000 1 60 ATIC Anabatic Technologies Tbk. 675 630 -45 -6.67 5 2,600 1,655,500 1 61 AUTO Astra Otoparts Tbk. 910 905 -5 -0.55 326 995,800 901,773,000 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 2 300 15,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 1 100 5,000 2 64 BACA Bank Capital Indonesia Tbk. 398 398 0 0.00 4 6,400 2,547,200 2 65 BAJA Saranacentral Bajatama Tbk. 57 56 -1 -1.75 102 673,900 39,237,100 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 5,000 250,000 2 69 BATA Sepatu Bata Tbk. 655 655 0 0.00 11 4,500 2,832,000 1 70 BAYU Bayu Buana Tbk 1,140 1,110 -30 -2.63 1 100 111,000 2 71 BBCA Bank Central Asia Tbk. 33,000 32,475 -525 -1.59 11,019 10,458,500 339,572,097,500 1 72 BBHI Bank Harda Internasional Tbk. 154 156 2 1.30 33 385,200 59,644,600 2 73 BBKP Bank Bukopin Tbk. 286 294 8 2.80 15,086 498,106,000 146,670,182,200 1 74 BBLD Buana Finance Tbk. 386 372 -14 -3.63 9 41,000 15,254,200 2 75 BBMD Bank Mestika Dharma Tbk. 1,660 1,635 -25 -1.51 1 100 163,500 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 5,300 5,250 -50 -0.94 9,760 41,897,900 220,474,135,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,700 3,690 -10 -0.27 15,628 77,888,200 287,195,234,000 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. 128 131 3 2.34 1,324 7,495,000 978,964,300 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,585 1,590 5 0.32 3,675 23,242,600 36,580,660,500 1 81 BBYB Bank Yudha Bhakti Tbk. 276 274 -2 -0.72 7 130,500 35,796,600 1 82 BCAP MNC Kapital Indonesia Tbk. 134 133 -1 -0.75 161 1,293,700 170,149,300 1 83 BCIC Bank JTrust Indonesia Tbk. 700 700 0 0.00 0 0 0 2 84 BCIP Bumi Citra Permai Tbk. 50 51 1 2.00 82 1,668,100 83,408,000 2 85 BDMN Bank Danamon Indonesia Tbk. 2,740 2,730 -10 -0.36 796 2,682,400 7,353,172,000 1 86 BEEF Estika Tata Tiara Tbk. 198 200 2 1.01 1,211 12,616,200 2,544,058,000 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 31 88,400 4,420,000 2 88 BELL Trisula Textile Industries Tbk. 158 156 -2 -1.27 532 6,675,200 1,054,647,600 2 89 BESS Batulicin Nusantara Maritim Tbk. 338 344 6 1.78 104 838,700 288,577,200 2 90 BEST Bekasi Fajar Industrial Estate Tbk. 146 147 1 0.68 10,540 419,219,200 62,135,179,500 1 91 BFIN BFI Finance Indonesia Tbk. 430 418 -12 -2.79 1,677 19,994,700 8,453,625,800 1 92 BGTG Bank Ganesha Tbk. 51 52 1 1.96 66 1,102,700 56,575,800 2 93 BHAT Bhakti Multi Artha Tbk. 438 438 0 0.00 2,638 131,559,400 57,591,242,600 2 94 BHIT MNC Investama Tbk. 50 50 0 0.00 6 6,500 325,000 1 95 BIKA Binakarya Jaya Abadi Tbk. 170 171 1 0.59 8 6,200 1,056,800 2 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 8 800 40,000 2 97 BINA Bank Ina Perdana Tbk. 845 855 10 1.18 112 1,379,400 1,171,466,500 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 5 2,900 145,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. 65 63 -2 -3.08 52 1,206,900 74,140,500 2 100 BIRD Blue Bird Tbk. 1,075 1,045 -30 -2.79 297 3,432,000 3,618,798,500 1 101 BISI BISI International Tbk. 875 885 10 1.14 604 3,260,300 2,868,778,000 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,130 1,120 -10 -0.88 3,494 27,132,600 30,538,066,000 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 615 615 0 0.00 3,321 45,424,000 28,077,586,500 1 104 BKDP Bukit Darmo Property Tbk 51 50 -1 -1.96 10 65,800 3,290,100 2 105 BKSL Sentul City Tbk. 50 50 0 0.00 26 41,300 2,065,000 1 106 BKSW Bank QNB Indonesia Tbk. 75 73 -2 -2.67 6 5,500 401,500 2 107 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 0 0 0 1 108 BLTZ Graha Layar Prima Tbk. 3,600 3,500 -100 -2.78 1 100 350,000 2 109 BLUE Berkah Prima Perkasa Tbk. 565 555 -10 -1.77 132 183,900 103,751,500 2 110 BMAS Bank Maspion Indonesia Tbk. 312 308 -4 -1.28 26 28,800 8,742,000 2 111 BMRI Bank Mandiri (Persero) Tbk. 6,300 6,225 -75 -1.19 8,694 37,827,500 236,021,220,000 1 112 BMSR Bintang Mitra Semestaraya Tbk 53 52 -1 -1.89 25 246,500 12,433,600 1 113 BMTR Global Mediacom Tbk. 312 310 -2 -0.64 5,436 134,172,300 41,879,656,800 1 114 BNBA Bank Bumi Arta Tbk. 324 324 0 0.00 62 277,800 89,959,800 1 115 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 1 1,000 50,000 2 116 BNGA Bank CIMB Niaga Tbk. 855 850 -5 -0.58 967 7,780,500 6,654,005,000 1 117 BNII Bank Maybank Indonesia Tbk. 242 244 2 0.83 639 5,870,900 1,433,892,000 1 118 BNLI Bank Permata Tbk. 1,320 1,320 0 0.00 835 36,505,400 48,189,791,000 1 119 BOGA Bintang Oto Global Tbk. 1,415 1,405 -10 -0.71 5,060 118,017,000 167,091,608,000 2 120 BOLA Bali Bintang Sejahtera Tbk. 159 158 -1 -0.63 14 13,200 2,089,500 2 121 BOLT Garuda Metalindo Tbk. 760 710 -50 -6.58 6 1,600 1,136,000 2 122 BOSS Borneo Olah Sarana Sukses Tbk. 76 75 -1 -1.32 482 9,203,400 712,105,000 2 123 BPFI Batavia Prosperindo Finance Tbk. 1,210 1,210 0 0.00 0 0 0 2 124 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 125 BPTR Batavia Prosperindo Trans Tbk. 81 86 5 6.17 82 104,500 8,753,100 1 126 BRAM Indo Kordsa Tbk. 4,760 4,750 -10 -0.21 1 100 475,000 1 127 BRIS Bank BRIsyariah Tbk. 950 965 15 1.58 20,889 175,858,100 169,166,564,000 1 128 BRMS Bumi Resources Minerals Tbk. 50 50 0 0.00 1,264 220,810,600 11,077,243,600 2 129 BRNA Berlina Tbk. 950 995 45 4.74 2 800 797,500 2 130 BRPT Barito Pacific Tbk. 895 890 -5 -0.56 5,293 109,168,500 96,873,260,000 1 131 BSDE Bumi Serpong Damai Tbk. 780 795 15 1.92 3,070 102,161,600 81,096,260,500 1 132 BSIM Bank Sinarmas Tbk. 510 510 0 0.00 12 4,100 2,074,000 1 133 BSSR Baramulti Suksessarana Tbk. 1,445 1,430 -15 -1.04 24 50,600 73,136,500 2 134 BSWD Bank Of India Indonesia Tbk. 1,750 1,750 0 0.00 0 0 0 2 135 BTEK Bumi Teknokultura Unggul Tbk 50 50 0 0.00 0 0 0 2 136 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. 187 179 -8 -4.28 23 184,200 33,018,500 2 138 BTPN Bank BTPN Tbk. 2,430 2,430 0 0.00 267 217,300 532,444,000 1 139 BTPS Bank BTPN Syariah Tbk. 3,860 3,830 -30 -0.78 2,378 5,006,100 19,282,046,000 1 140 BUDI Budi Starch & Sweetener Tbk. 105 99 -6 -5.71 162 1,738,700 171,720,200 1 141 BUKK Bukaka Teknik Utama Tbk. 845 800 -45 -5.33 105 96,600 78,545,500 2 142 BULL Buana Lintas Lautan Tbk. 294 292 -2 -0.68 4,636 175,864,200 51,654,635,000 1 143 BUMI Bumi Resources Tbk. 50 50 0 0.00 100 2,212,700 110,635,000 2 144 BUVA Bukit Uluwatu Villa Tbk. 51 52 1 1.96 73 126,100 6,586,700 2 145 BVIC Bank Victoria International Tbk. 70 68 -2 -2.86 218 785,200 55,183,600 1 146 BWPT Eagle High Plantations Tbk. 112 112 0 0.00 2,285 66,844,200 7,581,890,000 1 147 BYAN Bayan Resources Tbk. 13,000 12,500 -500 -3.85 59 18,600 235,970,000 1 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 0 0.00 3 6,000 300,000 2 149 CAMP Campina Ice Cream Industry Tbk. 288 268 -20 -6.94 973 4,518,800 1,230,464,200 1 150 CANI Capitol Nusantara Indonesia Tbk. 149 148 -1 -0.67 2 200 29,900 2 151 CARE Metro Healthcare Indonesia Tbk. 342 336 -6 -1.75 3,163 173,420,000 59,262,387,200 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 10 94,000 4,700,000 1 153 CASA Capital Financial Indonesia Tbk. 388 388 0 0.00 0 0 0 2 154 CASH Cashlez Worldwide Indonesia Tbk. 615 600 -15 -2.44 1,026 3,449,300 2,088,241,500 3 155 CASS Cardig Aero Services Tbk. 218 220 2 0.92 296 1,699,100 370,231,800 2 156 CBMF Cahaya Bintang Medan Tbk. 330 330 0 0.00 145 3,756,000 1,225,511,000 2 157 CCSI Communication Cable Systems Indonesia Tbk. 248 260 12 4.84 268 1,947,200 499,551,200 2 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,970 1,990 20 1.02 120 102,100 203,348,000 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. 160 155 -5 -3.12 819 23,872,900 3,756,943,700 2 160 CFIN Clipan Finance Indonesia Tbk. 197 202 5 2.54 456 5,132,700 1,050,606,900 1 161 CINT Chitose Internasional Tbk. 252 250 -2 -0.79 1 100 25,000 2 162 CITA Cita Mineral Investindo Tbk. 2,040 2,000 -40 -1.96 28 13,900 28,612,000 2 163 CITY Natura City Developments Tbk. 99 101 2 2.02 103 190,700 22,039,800 1 164 CLAY Citra Putra Realty Tbk. 1,965 1,965 0 0.00 0 0 0 2 165 CLEO Sariguna Primatirta Tbk. 530 530 0 0.00 841 7,392,300 3,932,208,000 1 166 CLPI Colorpak Indonesia Tbk. 770 775 5 0.65 262 616,200 476,611,500 2 167 CMNP Citra Marga Nusaphala Persada Tbk. 1,100 1,075 -25 -2.27 100 335,300 363,005,000 1 168 CMPP AirAsia Indonesia Tbk. 184 184 0 0.00 0 0 0 2 169 CNKO Exploitasi Energi Indonesia Tbk. 50 50 0 0.00 1 100 5,000 1 170 CNTB Saham Seri B ( Centex Tbk ) 250 250 0 0.00 0 0 0 2 171 CNTX Century Textile Industry Tbk. 254 250 -4 -1.57 2 34,100 8,185,000 2 172 COCO Wahana Interfood Nusantara Tbk. 780 780 0 0.00 3 9,600 7,224,000 2 173 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 174 CPIN Charoen Pokphand Indonesia Tbk 6,250 6,225 -25 -0.40 4,856 7,278,000 45,713,410,000 1 175 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 3 2,100 105,000 2 176 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 1 100 5,000 1 177 CSAP Catur Sentosa Adiprana Tbk. 314 320 6 1.91 7 2,600 825,400 1 178 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 4 2,300 115,000 2 179 CSMI Cipta Selera Murni Tbk. 212 212 0 0.00 13 121,300 25,707,000 2 180 CSRA Cisadane Sawit Raya Tbk. 372 378 6 1.61 549 2,848,900 1,075,370,400 2 181 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 182 CTRA Ciputra Development Tbk. 770 785 15 1.95 3,080 52,259,900 40,933,071,500 1 183 CTTH Citatah Tbk. 51 51 0 0.00 25 204,800 10,292,200 2 184 DADA Diamond Citra Propertindo Tbk. 73 70 -3 -4.11 1,510 49,505,600 3,519,978,800 2 185 DART Duta Anggada Realty Tbk. 232 232 0 0.00 0 0 0 1 186 DAYA Duta Intidaya Tbk. 535 500 -35 -6.54 2 200 103,000 2 187 DEAL Dewata Freightinternational Tbk. 83 86 3 3.61 1,862 31,846,800 2,763,813,800 2 188 DEFI Danasupra Erapacific Tbk. 1,710 1,705 -5 -0.29 8 6,400 10,927,500 2 189 DEWA Darma Henwa Tbk 50 50 0 0.00 3 1,000 50,000 1 190 DFAM Dafam Property Indonesia Tbk. 340 348 8 2.35 5 12,200 4,205,800 2 191 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 0 0 0 1 192 DIGI Arkadia Digital Media Tbk. 1,950 1,950 0 0.00 0 0 0 2 193 DILD Intiland Development Tbk. 183 183 0 0.00 1,143 21,463,000 3,891,554,000 1 194 DIVA Distribusi Voucher Nusantara Tbk. 1,870 1,880 10 0.53 42 24,900 46,494,000 2 195 DKFT Central Omega Resources Tbk. 116 118 2 1.72 777 13,160,400 1,555,111,900 2 196 DLTA Delta Djakarta Tbk. 4,500 4,550 50 1.11 721 1,095,100 5,002,107,000 1 197 DMAS Puradelta Lestari Tbk. 242 238 -4 -1.65 2,748 50,825,400 12,131,809,200 1 198 DMMX Digital Mediatama Maxima Tbk. 199 197 -2 -1.01 784 9,173,200 1,786,328,200 2 199 DMND Diamond Food Indonesia Tbk. 940 945 5 0.53 48 33,700 31,763,000 1 200 DNAR Bank Oke Indonesia Tbk. 240 240 0 0.00 2 12,300 2,951,400 1 201 DNET Indoritel Makmur Internasional Tbk. 3,480 3,470 -10 -0.29 4 10,300 35,741,000 2 202 DOID Delta Dunia Makmur Tbk. 290 294 4 1.38 5,173 102,536,800 30,724,957,400 1 203 DPNS Duta Pertiwi Nusantara Tbk. 224 224 0 0.00 0 0 0 1 204 DPUM Dua Putra Utama Makmur Tbk. 55 53 -2 -3.64 41 221,800 11,546,300 1 205 DSFI Dharma Samudera Fishing Industries Tbk. 64 64 0 0.00 88 204,100 13,180,700 1 206 DSNG Dharma Satya Nusantara Tbk. 428 430 2 0.47 311 2,328,000 1,000,181,600 1 207 DSSA Dian Swastatika Sentosa Tbk 20,075 19,975 -100 -0.50 7 1,000 19,422,500 1 208 DUCK Jaya Bersama Indo Tbk. 336 328 -8 -2.38 1,561 27,554,300 9,153,471,000 1 209 DUTI Duta Pertiwi Tbk 3,920 3,920 0 0.00 6 6,700 26,264,000 2 210 DVLA Darya-Varia Laboratoria Tbk. 2,760 2,700 -60 -2.17 32 15,600 42,468,000 1 211 DWGL Dwi Guna Laksana Tbk. 208 204 -4 -1.92 22 7,700 1,558,800 2 212 DYAN Dyandra Media International Tbk. 50 50 0 0.00 2 20,500 1,025,000 1 213 EAST Eastparc Hotel Tbk. 55 55 0 0.00 68 726,200 39,313,400 2 214 ECII Electronic City Indonesia Tbk. 705 705 0 0.00 0 0 0 2 215 EKAD Ekadharma International Tbk. 1,295 1,295 0 0.00 579 1,230,400 1,600,253,000 1 216 ELSA Elnusa Tbk. 246 252 6 2.44 4,798 139,029,300 35,380,339,400 1 217 ELTY Bakrieland Development Tbk. 50 50 0 0.00 3 800 40,000 1 218 EMDE Megapolitan Developments Tbk. 202 202 0 0.00 3 20,100 4,059,000 2 219 EMTK Elang Mahkota Teknologi Tbk. 5,525 5,750 225 4.07 13 299,000 1,713,225,000 1 220 ENRG Energi Mega Persada Tbk. 50 50 0 0.00 37 397,200 19,860,000 2 221 ENVY Envy Technologies Indonesia Tbk. 90 89 -1 -1.11 4,761 762,363,800 68,506,796,900 2 222 EPAC Megalestari Epack Sentosaraya Tbk. 290 286 -4 -1.38 519 3,012,900 882,922,600 2 223 EPMT Enseval Putera Megatrading Tbk. 1,895 1,885 -10 -0.53 9 4,100 7,723,000 2 224 ERAA Erajaya Swasembada Tbk. 1,695 1,760 65 3.83 7,326 35,803,000 62,241,599,500 1 225 ERTX Eratex Djaja Tbk. 133 132 -1 -0.75 10 334,900 44,210,300 2 226 ESIP Sinergi Inti Plastindo Tbk. 202 204 2 0.99 297 2,473,100 502,087,800 2 227 ESSA Surya Esa Perkasa Tbk. 166 163 -3 -1.81 213 3,542,900 591,070,200 1 228 ESTA Esta Multi Usaha Tbk. 104 104 0 0.00 24 114,500 12,015,700 2 229 ESTI Ever Shine Tex Tbk. 50 50 0 0.00 12 22,600 1,130,000 1 230 ETWA Eterindo Wahanatama Tbk 64 62 -2 -3.12 6 1,600 99,100 1 231 EXCL XL Axiata Tbk. 2,540 2,550 10 0.39 4,298 17,994,200 46,038,787,000 1 232 FAST Fast Food Indonesia Tbk. 910 915 5 0.55 39 38,100 34,522,500 2 233 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 0 0.00 2 600 4,200,000 1 234 FILM MD Pictures Tbk. 230 216 -14 -6.09 3,083 20,520,300 4,785,483,000 1 235 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 236 FIRE Alfa Energi Investama Tbk. 132 132 0 0.00 708 6,929,200 942,838,000 2 237 FISH FKS Multi Agro Tbk. 2,800 2,840 40 1.43 1 100 284,000 2 238 FITT Hotel Fitra International Tbk. 57 56 -1 -1.75 164 1,110,000 64,877,900 2 239 FMII Fortune Mate Indonesia Tbk 550 520 -30 -5.45 2 400 208,000 2 240 FOOD Sentra Food Indonesia Tbk. 121 124 3 2.48 598 9,094,400 1,127,025,900 2 241 FORU Fortune Indonesia Tbk 80 76 -4 -5.00 1 100 7,600 2 242 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 2 12,000 600,000 1 243 FPNI Lotte Chemical Titan Tbk. 137 128 -9 -6.57 854 13,664,400 1,797,764,200 2 244 FREN Smartfren Telecom Tbk. 99 93 -6 -6.06 20,265 802,282,200 75,449,189,700 1 245 FUJI Fuji Finance Indonesia Tbk. 104 109 5 4.81 7 4,700 489,700 2 246 GAMA Aksara Global Development Tbk. 50 50 0 0.00 0 0 0 1 247 GDST Gunawan Dianjaya Steel Tbk. 60 60 0 0.00 2,880 15,769,200 981,705,800 2 248 GDYR Goodyear Indonesia Tbk. 1,410 1,400 -10 -0.71 6 9,300 13,065,000 1 249 GEMA Gema Grahasarana Tbk. 342 344 2 0.58 5 23,100 7,934,000 2 250 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 251 GGRM Gudang Garam Tbk. 51,900 49,250 -2,650 -5.11 13,355 7,226,300 361,153,407,500 1 252 GGRP Gunung Raja Paksi Tbk. 312 320 8 2.56 29 34,800 10,520,400 2 253 GHON Gihon Telekomunikasi Indonesia Tbk. 1,590 1,750 160 10.06 23 10,000 15,872,000 1 254 GIAA Garuda Indonesia (Persero) Tbk. 254 260 6 2.36 1,658 29,658,600 7,677,496,600 1 255 GJTL Gajah Tunggal Tbk. 555 560 5 0.90 1,124 9,251,600 5,284,659,000 1 256 GLOB Global Teleshop Tbk. 143 153 10 6.99 1 100 15,300 2 257 GLVA Galva Technologies Tbk. 318 318 0 0.00 1 100 31,800 2 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. 81 81 0 0.00 221 8,769,700 709,447,900 1 259 GMTD Gowa Makassar Tourism Development Tbk. 17,975 17,975 0 0.00 0 0 0 2 260 GOLD Visi Telekomunikasi Infrastruktur Tbk. 196 204 8 4.08 5 8,800 1,770,500 2 261 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 262 GOOD Garudafood Putra Putri Jaya Tbk. 1,300 1,300 0 0.00 141 275,000 356,253,000 1 263 GPRA Perdana Gapuraprima Tbk. 50 50 0 0.00 16 189,600 9,485,100 1 264 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 265 GSMF Equity Development Investment Tbk. 94 94 0 0.00 1 700 65,800 2 266 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 267 GWSA Greenwood Sejahtera Tbk. 107 112 5 4.67 35 508,800 57,558,800 1 268 GZCO Gozco Plantations Tbk. 50 50 0 0.00 0 0 0 1 269 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 0 0 0 2 270 HDFA Radana Bhaskara Finance Tbk. 149 149 0 0.00 0 0 0 1 271 HDIT Hensel Davest Indonesia Tbk. 416 424 8 1.92 3 400 169,000 1 272 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 273 HEAL Medikaloka Hermina Tbk. 3,160 3,160 0 0.00 113 256,200 815,213,000 1 274 HELI Jaya Trishindo Tbk. 204 195 -9 -4.41 8 11,100 2,189,500 2 275 HERO Hero Supermarket Tbk. 830 825 -5 -0.60 18 17,300 14,292,000 1 276 HEXA Hexindo Adiperkasa Tbk. 3,600 3,590 -10 -0.28 216 1,036,900 3,732,739,000 1 277 HITS Humpuss Intermoda Transportasi Tbk. 580 580 0 0.00 0 0 0 1 278 HKMU HK Metals Utama Tbk. 78 85 7 8.97 7,503 330,527,200 27,663,314,600 1 279 HMSP H.M. Sampoerna Tbk. 1,685 1,660 -25 -1.48 7,310 37,378,000 62,474,857,500 1 280 HOKI Buyung Poetra Sembada Tbk. 690 690 0 0.00 923 17,202,900 12,018,795,000 1 281 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 282 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 1 300 15,000 1 283 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 136 1,933,600 96,680,000 2 284 HRTA Hartadinata Abadi Tbk. 238 234 -4 -1.68 105 485,800 114,033,000 1 285 HRUM Harum Energy Tbk. 1,600 1,595 -5 -0.31 735 2,912,600 4,653,465,000 1 286 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 4 501,800 25,090,000 2 287 IBFN Intan Baruprana Finance Tbk. 290 300 10 3.45 4 7,900 2,386,400 2 288 IBST Inti Bangun Sejahtera Tbk. 7,950 7,950 0 0.00 0 0 0 1 289 ICBP Indofood CBP Sukses Makmur Tbk. 10,350 10,325 -25 -0.24 2,975 3,591,500 37,023,140,000 1 290 ICON Island Concepts Indonesia Tbk. 58 58 0 0.00 22 69,400 3,925,200 2 291 IDPR Indonesia Pondasi Raya Tbk. 169 174 5 2.96 13 13,400 2,241,100 1 292 IFII Indonesia Fibreboard Industry Tbk. 131 132 1 0.76 37 226,100 29,658,800 1 293 IFSH Ifishdeco Tbk. 330 330 0 0.00 9 3,700 1,158,800 2 294 IGAR Champion Pacific Indonesia Tbk. 354 342 -12 -3.39 139 309,000 106,398,400 1 295 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 296 IKAI Intikeramik Alamasri Industri Tbk. 50 50 0 0.00 1 200 10,000 1 297 IKAN Era Mandiri Cemerlang Tbk. 440 454 14 3.18 1,909 9,472,700 4,227,194,000 2 298 IKBI Sumi Indo Kabel Tbk. 238 228 -10 -4.20 8 7,100 1,633,200 2 299 IMAS Indomobil Sukses Internasional Tbk. 820 820 0 0.00 2,329 16,808,600 13,973,423,500 1 300 IMJS Indomobil Multi Jasa Tbk. 320 314 -6 -1.88 3,478 63,738,500 20,592,997,200 1 301 IMPC Impack Pratama Industri Tbk. 1,240 1,250 10 0.81 111 805,700 1,003,074,500 2 302 INAF Indofarma Tbk. 3,320 3,260 -60 -1.81 2,074 4,535,300 14,930,243,000 1 303 INAI Indal Aluminium Industry Tbk. 368 364 -4 -1.09 46 192,100 67,722,000 2 304 INCF Indo Komoditi Korpora Tbk. 50 50 0 0.00 7 500,300 25,015,000 2 305 INCI Intanwijaya Internasional Tbk 725 715 -10 -1.38 150 386,700 281,405,500 1 306 INCO Vale Indonesia Tbk. 3,830 3,780 -50 -1.31 2,714 11,640,900 44,376,923,000 1 307 INDF Indofood Sukses Makmur Tbk. 7,675 7,625 -50 -0.65 3,518 7,054,400 53,912,022,500 1 308 INDO Royalindo Investa Wijaya Tbk. 117 115 -2 -1.71 83 345,900 40,222,600 2 309 INDR Indo-Rama Synthetics Tbk. 2,250 2,260 10 0.44 32 519,700 1,169,633,000 1 310 INDS Indospring Tbk. 2,140 1,995 -145 -6.78 7 4,100 8,189,000 1 311 INDX Tanah Laut Tbk 57 56 -1 -1.75 6 800 44,700 2 312 INDY Indika Energy Tbk. 1,060 1,060 0 0.00 1,798 18,957,400 20,379,014,500 1 313 INKP Indah Kiat Pulp & Paper Tbk. 9,375 9,500 125 1.33 4,455 10,010,000 94,444,160,000 1 314 INOV Inocycle Technology Group Tbk. 244 246 2 0.82 17 19,300 4,722,600 2 315 INPC Bank Artha Graha Internasional Tbk. 50 50 0 0.00 52 1,248,700 62,435,000 1 316 INPP Indonesian Paradise Property Tbk. 695 700 5 0.72 7 1,400 956,500 2 317 INPS Indah Prakasa Sentosa Tbk. 1,500 1,405 -95 -6.33 117 265,700 398,994,500 2 318 INRU Toba Pulp Lestari Tbk. 835 835 0 0.00 7 3,300 2,747,000 2 319 INTA Intraco Penta Tbk. 270 268 -2 -0.74 10 27,600 7,256,200 2 320 INTD Inter Delta Tbk 134 137 3 2.24 8 1,700 248,300 2 321 INTP Indocement Tunggal Prakarsa Tbk. 12,200 12,250 50 0.41 1,740 2,167,200 26,537,652,500 1 322 IPCC Indonesia Kendaraan Terminal Tbk. 436 428 -8 -1.83 524 2,336,000 1,002,942,000 2 323 IPCM Jasa Armada Indonesia Tbk. 232 218 -14 -6.03 198 1,394,100 308,516,400 2 324 IPOL Indopoly Swakarsa Industry Tbk. 86 85 -1 -1.16 57 132,500 11,300,100 1 325 IPTV MNC Vision Networks Tbk. 308 306 -2 -0.65 7,040 34,377,200 10,550,883,200 1 326 IRRA Itama Ranoraya Tbk. 615 600 -15 -2.44 688 6,483,500 3,911,141,000 2 327 ISAT Indosat Tbk. 2,430 2,380 -50 -2.06 1,551 3,843,200 9,231,894,000 1 328 ISSP Steel Pipe Industry of Indonesia Tbk. 135 135 0 0.00 2,595 43,227,200 6,027,499,900 1 329 ITIC Indonesian Tobacco Tbk. 790 790 0 0.00 253 332,300 263,058,000 2 330 ITMA Sumber Energi Andalan Tbk. 570 535 -35 -6.14 140 618,800 333,425,000 2 331 ITMG Indo Tambangraya Megah Tbk. 8,500 8,600 100 1.18 3,254 4,349,900 37,632,590,000 1 332 JAST Jasnita Telekomindo Tbk. 63 65 2 3.17 2,215 42,542,700 2,869,655,200 2 333 JAWA Jaya Agra Wattie Tbk. 53 54 1 1.89 7 13,900 750,700 1 334 JAYA Armada Berjaya Trans Tbk. 79 74 -5 -6.33 198 1,010,200 76,409,100 2 335 JECC Jembo Cable Company Tbk. 5,500 6,000 500 9.09 18 31,500 200,200,000 2 336 JGLE Graha Andrasentra Propertindo Tbk. 50 50 0 0.00 2 200 10,000 2 337 JIHD Jakarta International Hotels & Development Tbk. 452 434 -18 -3.98 1 100 43,400 2 338 JKON Jaya Konstruksi Manggala Pratama Tbk. 346 348 2 0.58 10 203,000 70,733,800 1 339 JKSW Jakarta Kyoei Steel Works Tbk. 60 60 0 0.00 0 0 0 2 340 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 195 182 -13 -6.67 74 165,700 31,170,000 2 341 JPFA Japfa Comfeed Indonesia Tbk. 1,140 1,125 -15 -1.32 2,504 15,310,300 17,357,684,500 1 342 JRPT Jaya Real Property Tbk. 430 432 2 0.47 183 1,249,000 539,357,000 1 343 JSKY Sky Energy Indonesia Tbk. 77 89 12 15.58 7,139 195,217,800 17,510,551,200 1 344 JSMR Jasa Marga (Persero) Tbk. 3,940 3,980 40 1.02 1,445 4,891,400 19,403,620,000 1 345 JSPT Jakarta Setiabudi Internasional Tbk. 1,030 1,030 0 0.00 2 4,300 4,387,000 2 346 JTPE Jasuindo Tiga Perkasa Tbk. 830 830 0 0.00 37 263,800 219,529,000 2 347 KAEF Kimia Farma Tbk. 3,310 3,240 -70 -2.11 5,306 12,932,000 42,505,253,000 1 348 KARW ICTSI Jasa Prima Tbk. 50 50 0 0.00 0 0 0 2 349 KAYU Darmi Bersaudara Tbk. 50 50 0 0.00 9 10,000 500,000 2 350 KBAG Karya Bersama Anugerah Tbk. 140 131 -9 -6.43 4,248 31,666,600 4,155,773,000 2 351 KBLI KMI Wire & Cable Tbk. 320 310 -10 -3.12 762 13,282,900 4,180,984,000 1 352 KBLM Kabelindo Murni Tbk. 208 210 2 0.96 59 271,100 56,908,400 2 353 KBLV First Media Tbk. 338 358 20 5.92 4 3,400 1,109,800 2 354 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 355 KDSI Kedawung Setia Industrial Tbk. 825 775 -50 -6.06 43 49,900 38,842,500 2 356 KEEN Kencana Energi Lestari Tbk. 314 316 2 0.64 155 2,443,900 768,470,200 1 357 KEJU Mulia Boga Raya Tbk. 1,120 1,130 10 0.89 72 179,900 202,115,000 2 358 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 0 0 0 2 359 KICI Kedaung Indah Can Tbk 266 248 -18 -6.77 9 10,900 2,896,800 1 360 KIJA Kawasan Industri Jababeka Tbk. 149 143 -6 -4.03 248 2,359,600 344,801,800 1 361 KINO Kino Indonesia Tbk. 3,160 3,170 10 0.32 66 274,100 872,255,000 1 362 KIOS Kioson Komersial Indonesia Tbk. 192 181 -11 -5.73 3 300 54,400 2 363 KJEN Krida Jaringan Nusantara Tbk. 1,290 1,290 0 0.00 5 600 776,000 2 364 KKGI Resource Alam Indonesia Tbk. 191 200 9 4.71 43 743,300 150,143,800 1 365 KLBF Kalbe Farma Tbk. 1,615 1,610 -5 -0.31 2,314 16,439,300 26,440,537,500 1 366 KMTR Kirana Megatara Tbk. 314 318 4 1.27 2 3,300 1,049,400 2 367 KOBX Kobexindo Tractors Tbk. 90 98 8 8.89 318 3,557,500 350,006,400 1 368 KOIN Kokoh Inti Arebama Tbk 98 98 0 0.00 0 0 0 2 369 KONI Perdana Bangun Pusaka Tbk 496 496 0 0.00 0 0 0 2 370 KOPI Mitra Energi Persada Tbk. 510 510 0 0.00 5 10,400 5,303,500 2 371 KOTA DMS Propertindo Tbk. 645 650 5 0.78 328 7,988,800 5,190,674,000 1 372 KPAL Steadfast Marine Tbk. 56 57 1 1.79 444 14,117,900 791,781,200 1 373 KPAS Cottonindo Ariesta Tbk. 50 50 0 0.00 7 580,800 29,040,000 2 374 KPIG MNC Land Tbk. 106 106 0 0.00 291 21,249,400 2,293,534,900 2 375 KRAH Grand Kartech Tbk. 438 436 -2 -0.46 1 100 43,600 2 376 KRAS Krakatau Steel (Persero) Tbk. 402 406 4 1.00 31,397 587,759,100 247,051,487,800 1 377 KREN Kresna Graha Investama Tbk. 106 117 11 10.38 7,429 123,826,300 14,032,703,800 1 378 LAND Trimitra Propertindo Tbk. 197 191 -6 -3.05 110 537,200 102,134,600 2 379 LAPD Leyand International Tbk. 50 50 0 0.00 0 0 0 2 380 LCGP Eureka Prima Jakarta Tbk. 114 114 0 0.00 0 0 0 2 381 LCKM LCK Global Kedaton Tbk. 376 378 2 0.53 5 28,000 10,532,400 2 382 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 2 800 40,000 1 383 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 6,250 6,250 0 0.00 2 200 1,250,000 1 384 LINK Link Net Tbk. 1,870 1,855 -15 -0.80 1,167 1,955,100 3,631,905,500 1 385 LION Lion Metal Works Tbk. 276 284 8 2.90 17 30,400 8,484,400 1 386 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 3 17,000 850,000 2 387 LMPI Langgeng Makmur Industri Tbk. 82 80 -2 -2.44 3 47,000 3,760,000 2 388 LMSH Lionmesh Prima Tbk. 248 248 0 0.00 0 0 0 2 389 LPCK Lippo Cikarang Tbk 960 950 -10 -1.04 338 2,006,800 1,921,230,500 1 390 LPGI Lippo General Insurance Tbk. 3,510 3,450 -60 -1.71 21 16,900 58,339,000 1 391 LPIN Multi Prima Sejahtera Tbk 216 224 8 3.70 1 100 22,400 2 392 LPKR Lippo Karawaci Tbk. 157 158 1 0.64 2,104 47,593,900 7,469,957,000 1 393 LPLI Star Pacific Tbk 78 80 2 2.56 8 1,800 141,700 2 394 LPPF Matahari Department Store Tbk. 1,295 1,285 -10 -0.77 1,923 11,249,000 14,536,083,500 1 395 LPPS Lippo Securities Tbk. 83 90 7 8.43 31 279,400 25,674,800 2 396 LRNA Eka Sari Lorena Transport Tbk. 153 153 0 0.00 1 100 15,300 2 397 LSIP PP London Sumatra Indonesia Tbk. 965 980 15 1.55 2,164 22,692,000 22,224,863,500 1 398 LTLS Lautan Luas Tbk. 448 450 2 0.45 16 121,300 53,895,600 1 399 LUCK Sentral Mitra Informatika Tbk. 192 244 52 27.08 10,720 85,658,900 20,123,417,200 2 400 MABA Marga Abhinaya Abadi Tbk. 50 50 0 0.00 0 0 0 2 401 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 0 0.00 1 100 5,000 2 402 MAIN Malindo Feedmill Tbk. 620 610 -10 -1.61 813 4,194,300 2,594,549,500 1 403 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 4 6,100 305,000 1 404 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 405 MAPA Map Aktif Adiperkasa Tbk. 2,340 2,280 -60 -2.56 255 499,500 1,140,939,000 2 406 MAPB MAP Boga Adiperkasa Tbk. 1,325 1,310 -15 -1.13 7 25,500 33,715,500 2 407 MAPI Mitra Adiperkasa Tbk. 685 685 0 0.00 1,878 12,940,100 8,877,720,500 1 408 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 329 13,798,300 690,397,500 2 409 MARK Mark Dynamics Indonesia Tbk. 910 900 -10 -1.10 497 2,887,700 2,611,946,500 1 410 MASA Multistrada Arah Sarana Tbk. 545 545 0 0.00 12 54,300 29,588,000 1 411 MAYA Bank Mayapada Internasional Tbk. 6,500 6,500 0 0.00 0 0 0 1 412 MBAP Mitrabara Adiperdana Tbk. 2,290 2,130 -160 -6.99 257 369,500 787,035,000 2 413 MBSS Mitrabahtera Segara Sejati Tbk. 412 404 -8 -1.94 180 701,300 285,010,800 1 414 MBTO Martina Berto Tbk. 90 85 -5 -5.56 34 209,500 18,092,200 1 415 MCAS M Cash Integrasi Tbk. 1,825 1,865 40 2.19 218 316,900 583,934,000 2 416 MCOR Bank China Construction Bank Indonesia Tbk. 141 139 -2 -1.42 505 11,364,000 1,585,632,900 1 417 MDIA Intermedia Capital Tbk. 50 50 0 0.00 61 16,000 800,000 1 418 MDKA Merdeka Copper Gold Tbk. 1,790 1,735 -55 -3.07 23,261 149,498,800 260,470,420,000 2 419 MDKI Emdeki Utama Tbk. 162 159 -3 -1.85 45 341,500 54,947,000 2 420 MDLN Modernland Realty Tbk. 71 67 -4 -5.63 1,823 95,833,000 6,496,914,700 1 421 MDRN Modern Internasional Tbk. 50 50 0 0.00 0 0 0 1 422 MEDC Medco Energi Internasional Tbk. 575 560 -15 -2.61 3,916 88,253,800 50,296,291,500 1 423 MEGA Bank Mega Tbk. 6,950 7,300 350 5.04 13 34,700 247,075,000 1 424 MERK Merck Tbk. 3,260 3,260 0 0.00 87 53,600 175,816,000 2 425 META Nusantara Infrastructure Tbk. 113 112 -1 -0.88 49 1,269,800 142,971,600 1 426 MFIN Mandala Multifinance Tbk. 1,010 1,000 -10 -0.99 14 26,000 25,917,500 2 427 MFMI Multifiling Mitra Indonesia Tbk. 525 525 0 0.00 12 24,800 13,140,500 2 428 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 429 MGRO Mahkota Group Tbk. 800 800 0 0.00 290 2,460,000 1,983,967,500 1 430 MICE Multi Indocitra Tbk. 302 298 -4 -1.32 7 5,700 1,713,800 2 431 MIDI Midi Utama Indonesia Tbk. 1,300 1,300 0 0.00 2 200 260,000 2 432 MIKA Mitra Keluarga Karyasehat Tbk. 2,380 2,370 -10 -0.42 1,553 22,453,700 53,082,807,000 1 433 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 0 0 0 2 434 MIRA Mitra International Resources Tbk. 50 50 0 0.00 0 0 0 2 435 MITI Mitra Investindo Tbk. 51 51 0 0.00 0 0 0 2 436 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 0 0.00 1 400 20,000 2 437 MKPI Metropolitan Kentjana Tbk. 13,000 12,800 -200 -1.54 19 3,100 38,980,000 2 438 MLBI Multi Bintang Indonesia Tbk. 9,600 9,600 0 0.00 68 51,900 496,907,500 1 439 MLIA Mulia Industrindo Tbk 535 535 0 0.00 238 5,775,300 3,098,385,000 2 440 MLPL Multipolar Tbk. 51 50 -1 -1.96 59 5,106,600 258,908,300 1 441 MLPT Multipolar Technology Tbk. 605 610 5 0.83 45 71,300 43,039,000 1 442 MMLP Mega Manunggal Property Tbk. 260 258 -2 -0.77 1,142 23,765,300 6,037,494,400 2 443 MNCN Media Nusantara Citra Tbk. 895 905 10 1.12 3,662 47,882,400 43,323,905,500 1 444 MOLI Madusari Murni Indah Tbk. 900 900 0 0.00 9 23,100 20,790,000 2 445 MPMX Mitra Pinasthika Mustika Tbk. 480 480 0 0.00 1,042 4,328,500 2,062,032,800 1 446 MPOW Megapower Makmur Tbk. 58 58 0 0.00 20 14,500 815,400 2 447 MPPA Matahari Putra Prima Tbk. 111 109 -2 -1.80 82 792,200 86,702,500 1 448 MPRO Maha Properti Indonesia Tbk. 800 800 0 0.00 0 0 0 2 449 MRAT Mustika Ratu Tbk. 136 149 13 9.56 119 577,400 84,063,700 1 450 MREI Maskapai Reasuransi Indonesia Tbk. 4,430 4,430 0 0.00 0 0 0 2 451 MSIN MNC Studios International Tbk. 296 296 0 0.00 1,096 4,302,000 1,270,323,600 2 452 MSKY MNC Sky Vision Tbk. 920 920 0 0.00 21 21,600 19,705,000 1 453 MTDL Metrodata Electronics Tbk. 1,590 1,615 25 1.57 776 3,067,500 4,949,365,500 1 454 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 0 0 0 2 455 MTLA Metropolitan Land Tbk. 386 386 0 0.00 1 200 77,200 1 456 MTPS Meta Epsi Tbk. 149 149 0 0.00 1 6,600 983,400 2 457 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 458 MTSM Metro Realty Tbk. 214 214 0 0.00 1 100 21,400 2 459 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 0 0.00 9 2,700 135,200 2 460 MYOH Samindo Resources Tbk. 1,120 1,150 30 2.68 63 163,200 185,664,000 1 461 MYOR Mayora Indah Tbk. 2,400 2,400 0 0.00 2,099 4,564,300 10,910,257,000 1 462 MYRX Hanson International Tbk. 50 50 0 0.00 0 0 0 2 463 MYRXP Saham Seri B Hanson International Tbk. 50 50 0 0.00 0 0 0 2 464 MYTX Asia Pacific Investama Tbk. 55 55 0 0.00 1 100 5,500 1 465 NASA Ayana Land International Tbk. 104 104 0 0.00 0 0 0 2 466 NATO Nusantara Properti Internasional Tbk. 370 400 30 8.11 3,061 20,841,900 8,115,941,200 2 467 NELY Pelayaran Nelly Dwi Putri Tbk. 137 132 -5 -3.65 5 10,600 1,384,800 2 468 NFCX NFC Indonesia Tbk. 1,730 1,730 0 0.00 0 0 0 2 469 NICK Charnic Capital Tbk. 312 312 0 0.00 0 0 0 2 470 NIKL Pelat Timah Nusantara Tbk. 890 900 10 1.12 999 4,363,000 3,922,249,000 1 471 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 472 NIRO City Retail Developments Tbk. 143 140 -3 -2.10 4 3,000 403,200 2 473 NISP Bank OCBC NISP Tbk. 750 755 5 0.67 43 28,100 21,246,000 1 474 NOBU Bank Nationalnobu Tbk. 700 700 0 0.00 5 600 414,000 1 475 NRCA Nusa Raya Cipta Tbk. 304 306 2 0.66 75 386,400 117,585,600 1 476 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 8 4,800 240,000 2 477 NZIA Nusantara Almazia Tbk. 181 170 -11 -6.08 41 200,000 33,863,000 1 478 OASA Protech Mitra Perkasa Tbk. 368 364 -4 -1.09 3 300 108,000 2 479 OCAP Onix Capital Tbk. 162 162 0 0.00 0 0 0 2 480 OKAS Ancora Indonesia Resources Tbk. 85 82 -3 -3.53 128 1,666,400 138,078,500 2 481 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 482 OPMS Optima Prima Metal Sinergi Tbk. 149 147 -2 -1.34 146 1,131,700 167,500,500 2 483 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 1 100 5,000 1 484 PALM Provident Agro Tbk. 294 290 -4 -1.36 9 5,300 1,549,800 2 485 PAMG Bima Sakti Pertiwi Tbk. 65 62 -3 -4.62 563 10,642,200 671,411,100 1 486 PANI Pratama Abadi Nusa Industri Tbk. 88 100 12 13.64 52 163,100 15,237,600 2 487 PANR Panorama Sentrawisata Tbk. 113 106 -7 -6.19 520 4,841,000 525,012,100 1 488 PANS Panin Sekuritas Tbk. 845 850 5 0.59 99 177,700 151,738,500 1 489 PBID Panca Budi Idaman Tbk. 920 915 -5 -0.54 100 178,000 162,361,000 1 490 PBRX Pan Brothers Tbk. 258 256 -2 -0.78 160 1,587,500 408,657,600 1 491 PBSA Paramita Bangun Sarana Tbk. 690 685 -5 -0.72 2 300 205,500 1 492 PCAR Prima Cakrawala Abadi Tbk. 374 374 0 0.00 2 200 74,800 2 493 PDES Destinasi Tirta Nusantara Tbk 424 396 -28 -6.60 2 300 120,000 2 494 PEGE Panca Global Kapital Tbk. 122 122 0 0.00 5 5,500 713,400 2 495 PEHA Phapros Tbk. 1,745 1,705 -40 -2.29 317 524,700 897,953,000 1 496 PGAS Perusahaan Gas Negara Tbk. 1,315 1,325 10 0.76 7,860 92,556,200 122,842,611,000 1 497 PGJO Tourindo Guide Indonesia Tbk. 48 48 0 0.00 8 23,500 1,127,600 3 498 PGLI Pembangunan Graha Lestari Indah Tbk. 189 180 -9 -4.76 1 100 18,000 2 499 PGUN Pradiksi Gunatama Tbk. 288 292 4 1.39 20 28,300 8,219,000 1 500 PICO Pelangi Indah Canindo Tbk 160 187 27 16.88 1,525 9,075,700 1,657,855,500 2 501 PJAA Pembangunan Jaya Ancol Tbk. 505 505 0 0.00 157 558,000 280,595,100 1 502 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 5 20,200 1,010,000 2 503 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 504 PLIN Plaza Indonesia Realty Tbk. 2,410 2,400 -10 -0.41 4 1,000 2,407,000 1 505 PMJS Putra Mandiri Jembar Tbk. 127 130 3 2.36 6 58,300 7,407,200 2 506 PNBN Bank Pan Indonesia Tbk 835 825 -10 -1.20 473 6,840,000 5,663,471,000 1 507 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 37 481,900 24,095,000 1 508 PNIN Paninvest Tbk. 770 765 -5 -0.65 99 470,400 365,108,500 1 509 PNLF Panin Financial Tbk. 210 210 0 0.00 1,350 41,009,400 8,657,140,400 1 510 PNSE Pudjiadi & Sons Tbk. 890 890 0 0.00 0 0 0 2 511 POLA Pool Advista Finance Tbk. 50 50 0 0.00 14 45,400 2,273,200 2 512 POLI Pollux Investasi Internasional Tbk. 1,075 1,065 -10 -0.93 20 19,700 21,351,500 2 513 POLL Pollux Properti Indonesia Tbk. 3,750 3,810 60 1.60 90 28,200 105,808,000 1 514 POLU Golden Flower Tbk. 885 830 -55 -6.21 6 1,600 1,386,000 2 515 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 1 500 25,000 2 516 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 517 PORT Nusantara Pelabuhan Handal Tbk. 600 570 -30 -5.00 19 17,300 12,172,000 2 518 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 6 21,800 1,090,000 2 519 POWR Cikarang Listrindo Tbk. 605 600 -5 -0.83 1,240 18,132,100 10,946,271,000 2 520 PPGL Prima Globalindo Logistik Tbk. 204 204 0 0.00 133 667,600 136,977,000 3 521 PPRE PP Presisi Tbk. 180 177 -3 -1.67 1,525 9,758,400 1,752,701,900 1 522 PPRO PP Properti Tbk. 50 50 0 0.00 102 720,100 36,005,000 1 523 PRAS Prima Alloy Steel Universal Tbk. 126 125 -1 -0.79 20 204,700 25,346,000 1 524 PRDA Prodia Widyahusada Tbk. 3,100 3,100 0 0.00 4 100,100 310,310,000 1 525 PRIM Royal Prima Tbk. 268 270 2 0.75 7 6,300 1,690,600 2 526 PSAB J Resources Asia Pasifik Tbk. 250 252 2 0.80 2,951 51,200,500 12,716,025,400 2 527 PSDN Prasidha Aneka Niaga Tbk 101 111 10 9.90 10 20,800 2,187,100 2 528 PSGO Palma Serasih Tbk. 110 107 -3 -2.73 11 118,200 12,668,100 2 529 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 1 200 10,000 2 530 PSSI Pelita Samudera Shipping Tbk. 165 165 0 0.00 11 103,300 17,044,300 1 531 PTBA Bukit Asam Tbk. 2,130 2,130 0 0.00 4,204 26,919,000 57,512,057,000 1 532 PTIS Indo Straits Tbk. 170 170 0 0.00 0 0 0 1 533 PTPP PP (Persero) Tbk. 1,005 1,000 -5 -0.50 3,157 39,251,900 39,526,461,500 1 534 PTPW Pratama Widya Tbk. 1,620 1,510 -110 -6.79 338 1,386,800 2,102,456,000 2 535 PTRO Petrosea Tbk. 1,980 1,970 -10 -0.51 295 363,800 718,817,500 1 536 PTSN Sat Nusapersada Tbk 240 242 2 0.83 700 8,304,900 2,028,583,200 1 537 PTSP Pioneerindo Gourmet International Tbk. 5,100 5,100 0 0.00 0 0 0 2 538 PUDP Pudjiadi Prestige Tbk. 220 220 0 0.00 0 0 0 1 539 PURA Putra Rajawali Kencana Tbk. 124 126 2 1.61 16,518 27,663,800 3,459,635,000 2 540 PURE Trinitan Metals and Minerals Tbk. 210 204 -6 -2.86 2,838 37,753,100 7,970,721,200 1 541 PWON Pakuwon Jati Tbk. 418 420 2 0.48 3,683 69,943,800 29,358,301,400 1 542 PYFA Pyridam Farma Tbk 910 900 -10 -1.10 367 591,900 537,606,500 2 543 PZZA Sarimelati Kencana Tbk. 665 655 -10 -1.50 478 2,195,500 1,443,854,000 1 544 RAJA Rukun Raharja Tbk. 115 132 17 14.78 17,702 379,291,200 51,516,007,400 1 545 RALS Ramayana Lestari Sentosa Tbk. 675 640 -35 -5.19 7,879 55,933,500 35,990,658,500 1 546 RANC Supra Boga Lestari Tbk. 410 398 -12 -2.93 831 4,182,300 1,671,370,600 1 547 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 0 0 0 1 548 RDTX Roda Vivatex Tbk 5,800 5,800 0 0.00 3 600 3,480,000 1 549 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 15 90,900 4,545,000 2 550 RELI Reliance Sekuritas Indonesia Tbk. 312 308 -4 -1.28 1 100 30,800 1 551 RICY Ricky Putra Globalindo Tbk 88 88 0 0.00 6 26,100 2,256,800 1 552 RIGS Rig Tenders Indonesia Tbk. 218 246 28 12.84 52 133,400 33,160,400 2 553 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 554 RISE Jaya Sukses Makmur Sentosa Tbk. 420 426 6 1.43 87 372,000 157,168,000 2 555 RMBA Bentoel Internasional Investama Tbk. 580 590 10 1.72 183 529,000 306,465,000 1 556 RODA Pikko Land Development Tbk. 50 50 0 0.00 4 331,100 16,555,000 2 557 RONY Aesler Grup Internasional Tbk. 94 89 -5 -5.32 15 22,000 1,983,600 2 558 ROTI Nippon Indosari Corpindo Tbk. 1,185 1,190 5 0.42 207 950,300 1,123,105,000 1 559 RUIS Radiant Utama Interinsco Tbk. 286 288 2 0.70 14 325,700 95,443,800 2 560 SAFE Steady Safe Tbk 193 193 0 0.00 260 216,600 41,694,300 2 561 SAME Sarana Meditama Metropolitan Tbk. 109 114 5 4.59 3,849 60,048,200 7,001,826,800 2 562 SAMF Saraswanti Anugerah Makmur Tbk. 366 368 2 0.55 14 16,500 6,072,000 1 563 SAPX Satria Antaran Prima Tbk. 2,190 2,190 0 0.00 0 0 0 2 564 SATU Kota Satu Properti Tbk. 50 50 0 0.00 0 0 0 2 565 SBAT Sejahtera Bintang Abadi Textile Tbk. 242 256 14 5.79 762 14,661,100 3,678,362,600 2 566 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,500 10,500 0 0.00 3 1,500 15,725,000 1 567 SCMA Surya Citra Media Tbk. 1,220 1,275 55 4.51 7,143 61,102,900 77,384,088,500 1 568 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 569 SDMU Sidomulyo Selaras Tbk. 50 50 0 0.00 6 112,600 5,630,000 2 570 SDPC Millennium Pharmacon International Tbk. 110 113 3 2.73 32 25,200 2,801,200 1 571 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 780 780 0 0.00 0 0 0 1 572 SFAN Surya Fajar Capital Tbk. 975 970 -5 -0.51 155 629,000 600,691,500 2 573 SGER Sumber Global Energy Tbk. 306 298 -8 -2.61 737 4,634,200 1,420,995,200 2 574 SGRO Sampoerna Agro Tbk. 1,695 1,695 0 0.00 20 26,700 45,260,500 1 575 SHID Hotel Sahid Jaya International Tbk. 3,600 3,600 0 0.00 0 0 0 2 576 SHIP Sillo Maritime Perdana Tbk. 620 615 -5 -0.81 261 1,276,100 799,787,000 2 577 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,405 1,420 15 1.07 6,118 28,382,900 40,560,079,500 1 578 SILO Siloam International Hospitals Tbk. 4,490 4,320 -170 -3.79 468 542,900 2,363,348,000 1 579 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 580 SIMP Salim Ivomas Pratama Tbk. 336 338 2 0.60 1,015 10,062,600 3,421,035,600 1 581 SINI Singaraja Putra Tbk. 476 496 20 4.20 1 100 49,600 2 582 SIPD Sierad Produce Tbk. 1,250 1,250 0 0.00 2 2,200 2,750,000 2 583 SKBM Sekar Bumi Tbk. 306 310 4 1.31 3 2,100 651,000 2 584 SKLT Sekar Laut Tbk. 1,630 1,630 0 0.00 0 0 0 2 585 SKRN Superkrane Mitra Utama Tbk. 685 685 0 0.00 32 259,700 177,862,000 2 586 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 587 SLIS Gaya Abadi Sempurna Tbk. 5,150 5,125 -25 -0.49 62 251,400 1,298,727,500 2 588 SMAR Smart Tbk. 3,180 3,200 20 0.63 7 11,000 35,206,000 2 589 SMBR Semen Baturaja (Persero) Tbk. 605 605 0 0.00 1,603 11,517,700 7,021,849,000 1 590 SMCB Solusi Bangun Indonesia Tbk. 1,090 1,160 70 6.42 225 413,800 470,872,500 1 591 SMDM Suryamas Dutamakmur Tbk. 93 93 0 0.00 1 200 18,600 2 592 SMDR Samudera Indonesia Tbk. 296 300 4 1.35 529 2,856,900 850,158,600 1 593 SMGR Semen Indonesia (Persero) Tbk. 10,675 10,650 -25 -0.23 3,286 5,236,900 55,793,940,000 1 594 SMKL Satyamitra Kemas Lestari Tbk. 177 180 3 1.69 62 181,300 32,799,800 1 595 SMMA Sinarmas Multiartha Tbk. 17,350 17,500 150 0.86 9 5,200 90,985,000 1 596 SMMT Golden Eagle Energy Tbk. 88 86 -2 -2.27 18 51,700 4,399,600 2 597 SMRA Summarecon Agung Tbk. 640 660 20 3.12 3,042 85,538,300 56,322,582,000 1 598 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 599 SMSM Selamat Sempurna Tbk. 1,200 1,175 -25 -2.08 1,608 5,929,500 6,977,495,500 1 600 SOCI Soechi Lines Tbk. 133 134 1 0.75 962 18,849,100 2,559,652,800 1 601 SOFA Boston Furniture Industries Tbk. 73 74 1 1.37 580 3,035,800 221,811,400 3 602 SONA Sona Topas Tourism Industry Tbk. 5,975 5,975 0 0.00 0 0 0 1 603 SOSS Shield On Service Tbk. 410 404 -6 -1.46 45 44,300 17,829,800 2 604 SOTS Satria Mega Kencana Tbk. 195 200 5 2.56 7 1,700 325,400 2 605 SPMA Suparma Tbk. 264 262 -2 -0.76 4 800 210,000 1 606 SPTO Surya Pertiwi Tbk. 460 472 12 2.61 118 234,700 109,675,000 2 607 SQMI Wilton Makmur Indonesia Tbk. 178 176 -2 -1.12 557 7,674,200 1,363,759,000 2 608 SRAJ Sejahteraraya Anugrahjaya Tbk. 140 141 1 0.71 28 129,700 18,250,700 1 609 SRIL Sri Rejeki Isman Tbk. 230 224 -6 -2.61 2,366 42,329,600 9,548,797,400 1 610 SRSN Indo Acidatama Tbk 55 56 1 1.82 455 4,256,200 237,204,200 1 611 SRTG Saratoga Investama Sedaya Tbk. 2,850 2,860 10 0.35 18 25,600 73,201,000 2 612 SSIA Surya Semesta Internusa Tbk. 388 384 -4 -1.03 1,144 67,910,400 26,185,582,000 1 613 SSMS Sawit Sumbermas Sarana Tbk. 800 810 10 1.25 155 239,500 191,105,000 1 614 SSTM Sunson Textile Manufacture Tbk 530 530 0 0.00 0 0 0 2 615 STAR Buana Artha Anugerah Tbk. 130 130 0 0.00 12 3,900 510,900 1 616 STTP Siantar Top Tbk. 6,950 6,725 -225 -3.24 7 900 5,922,500 2 617 SUGI Sugih Energy Tbk. 50 50 0 0.00 0 0 0 2 618 SULI SLJ Global Tbk. 50 50 0 0.00 5 101,900 5,095,000 1 619 SUPR Solusi Tunas Pratama Tbk. 4,140 4,140 0 0.00 0 0 0 2 620 SURE Super Energy Tbk. 2,900 2,890 -10 -0.34 1 100 289,000 2 621 SWAT Sriwahana Adityakarta Tbk. 103 96 -7 -6.80 183 9,891,500 950,237,900 2 622 TALF Tunas Alfin Tbk. 240 234 -6 -2.50 3 300 71,400 2 623 TAMA Lancartama Sejati Tbk. 164 165 1 0.61 3 300 49,100 2 624 TAMU Pelayaran Tamarin Samudra Tbk. 54 54 0 0.00 414 3,731,300 201,495,500 2 625 TARA Sitara Propertindo Tbk. 50 50 0 0.00 7 8,400 420,000 1 626 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 0 0 0 1 627 TBIG Tower Bersama Infrastructure Tbk. 1,250 1,245 -5 -0.40 1,788 31,241,200 38,744,003,000 1 628 TBLA Tunas Baru Lampung Tbk. 795 795 0 0.00 1,357 12,705,600 10,052,218,000 1 629 TBMS Tembaga Mulia Semanan Tbk. 685 695 10 1.46 29 21,900 14,952,000 2 630 TCID Mandom Indonesia Tbk. 7,050 7,100 50 0.71 9 3,800 27,075,000 1 631 TCPI Transcoal Pacific Tbk. 4,320 4,390 70 1.62 6,819 10,086,000 44,078,744,000 2 632 TDPM Tridomain Performance Materials Tbk. 177 177 0 0.00 2,331 28,198,300 5,158,722,100 1 633 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 0 0 0 2 634 TECH Indosterling Technomedia Tbk. 127 148 21 16.54 1,649 10,643,000 1,494,251,400 2 635 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 636 TFAS Telefast Indonesia Tbk. 146 143 -3 -2.05 7 14,800 2,118,300 2 637 TFCO Tifico Fiber Indonesia Tbk. 278 282 4 1.44 1 3,700 1,043,400 2 638 TGKA Tigaraksa Satria Tbk. 7,750 7,750 0 0.00 1 100 775,000 2 639 TGRA Terregra Asia Energy Tbk. 66 69 3 4.55 520 6,588,000 453,325,300 1 640 TIFA Tifa Finance Tbk. 404 418 14 3.47 72 492,100 208,134,800 2 641 TINS Timah Tbk. 775 820 45 5.81 7,519 102,387,800 83,797,787,000 1 642 TIRA Tira Austenite Tbk 276 276 0 0.00 5 12,200 3,326,400 2 643 TIRT Tirta Mahakam Resources Tbk 53 53 0 0.00 2 2,200 112,600 1 644 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,800 6,925 125 1.84 3,174 5,006,400 34,588,932,500 1 645 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,990 2,960 -30 -1.00 28,273 160,569,500 474,978,545,000 1 646 TMAS Temas Tbk. 117 114 -3 -2.56 201 1,072,600 123,944,600 1 647 TMPO Tempo Intimedia Tbk. 139 130 -9 -6.47 7 9,500 1,235,200 2 648 TNCA Trimuda Nuansa Citra Tbk. 202 190 -12 -5.94 10 11,100 2,102,800 2 649 TOBA Toba Bara Sejahtra Tbk. 378 470 92 24.34 38 2,672,300 1,238,051,600 1 650 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 3 2,000 100,000 1 651 TOTL Total Bangun Persada Tbk. 304 300 -4 -1.32 638 4,407,200 1,328,003,200 1 652 TOTO Surya Toto Indonesia Tbk. 220 222 2 0.91 30 228,100 50,589,600 2 653 TOWR Sarana Menara Nusantara Tbk. 1,040 1,020 -20 -1.92 11,625 71,836,200 73,688,868,000 1 654 TOYS Sunindo Adipersada Tbk. 555 555 0 0.00 324 1,637,100 912,553,500 2 655 TPIA Chandra Asri Petrochemical Tbk. 7,075 7,100 25 0.35 580 2,385,300 16,880,550,000 2 656 TPMA Trans Power Marine Tbk. 360 358 -2 -0.56 5 500 176,600 2 657 TRAM Trada Alam Minera Tbk. 50 50 0 0.00 0 0 0 1 658 TRIL Triwira Insanlestari Tbk. 50 50 0 0.00 0 0 0 2 659 TRIM Trimegah Sekuritas Indonesia Tbk. 120 124 4 3.33 6 4,700 575,300 1 660 TRIN Perintis Triniti Properti Tbk. 252 254 2 0.79 785 13,538,600 3,405,471,200 2 661 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 662 TRIS Trisula International Tbk. 204 204 0 0.00 0 0 0 2 663 TRJA Transkon Jaya Tbk. 312 344 32 10.26 5,817 41,010,200 14,597,119,800 2 664 TRST Trias Sentosa Tbk. 392 392 0 0.00 13 44,200 17,331,400 1 665 TRUK Guna Timur Raya Tbk. 119 118 -1 -0.84 77 509,600 60,357,500 2 666 TRUS Trust Finance Indonesia Tbk 348 342 -6 -1.72 9 1,800 617,800 2 667 TSPC Tempo Scan Pacific Tbk. 1,365 1,370 5 0.37 212 627,400 859,716,000 1 668 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,430 2,260 -170 -7.00 51 83,900 198,129,000 2 669 TURI Tunas Ridean Tbk. 1,340 1,335 -5 -0.37 12 100,500 134,669,000 1 670 UANG Pakuan Tbk. 268 268 0 0.00 44 27,900 7,454,800 2 671 UCID Uni-Charm Indonesia Tbk. 1,460 1,450 -10 -0.68 97 106,900 155,202,500 1 672 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,820 1,805 -15 -0.82 865 1,172,800 2,122,997,500 1 673 UNIC Unggul Indah Cahaya Tbk. 3,520 3,800 280 7.95 18 11,200 42,216,000 1 674 UNIT Nusantara Inti Corpora Tbk 152 152 0 0.00 3 300 46,000 2 675 UNSP Bakrie Sumatera Plantations Tbk. 62 62 0 0.00 71 308,000 19,250,600 1 676 UNTR United Tractors Tbk. 23,525 23,425 -100 -0.43 4,483 4,648,100 109,095,515,000 1 677 UNVR Unilever Indonesia Tbk. 8,250 8,250 0 0.00 3,556 13,210,800 108,730,570,000 1 678 URBN Urban Jakarta Propertindo Tbk. 1,350 1,350 0 0.00 32 4,100 5,520,500 2 679 VICO Victoria Investama Tbk. 85 80 -5 -5.88 9 3,300 264,700 1 680 VINS Victoria Insurance Tbk. 90 90 0 0.00 23 25,500 2,256,900 2 681 VIVA Visi Media Asia Tbk. 50 50 0 0.00 4 22,900 1,145,000 1 682 VOKS Voksel Electric Tbk. 195 195 0 0.00 12 85,600 16,655,000 1 683 VRNA Verena Multi Finance Tbk. 98 109 11 11.22 4 5,100 555,700 2 684 WAPO Wahana Pronatural Tbk. 64 70 6 9.38 15 7,800 541,300 2 685 WEGE Wijaya Karya Bangunan Gedung Tbk. 196 196 0 0.00 868 16,403,600 3,227,012,100 1 686 WEHA WEHA Transportasi Indonesia Tbk. 71 71 0 0.00 98 315,600 22,176,000 1 687 WICO Wicaksana Overseas International Tbk. 510 500 -10 -1.96 1 100 50,000 2 688 WIIM Wismilak Inti Makmur Tbk. 398 398 0 0.00 10,604 154,673,700 62,121,597,200 1 689 WIKA Wijaya Karya (Persero) Tbk. 1,270 1,295 25 1.97 2,845 18,892,100 24,257,885,500 1 690 WINS Wintermar Offshore Marine Tbk. 101 100 -1 -0.99 33 232,100 23,441,400 1 691 WOMF Wahana Ottomitra Multiartha Tbk. 244 248 4 1.64 69 346,500 84,730,200 1 692 WOOD Integra Indocabinet Tbk. 408 404 -4 -0.98 1,169 14,737,200 5,949,986,600 1 693 WOWS Ginting Jaya Energi Tbk. 76 75 -1 -1.32 1,499 19,932,200 1,560,615,600 2 694 WSBP Waskita Beton Precast Tbk. 170 171 1 0.59 1,384 35,705,800 6,117,122,600 1 695 WSKT Waskita Karya (Persero) Tbk. 675 665 -10 -1.48 2,919 36,614,400 24,432,343,000 1 696 WTON Wijaya Karya Beton Tbk. 276 278 2 0.72 610 7,083,300 1,973,332,800 1 697 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 7 5,200 260,000 2 698 YPAS Yanaprima Hastapersada Tbk 470 470 0 0.00 3 1,500 705,000 2 699 YULE Yulie Sekuritas Indonesia Tbk. 180 180 0 0.00 0 0 0 2 700 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 0 0 0 2 701 ZINC Kapuas Prima Coal Tbk. 139 139 0 0.00 6,252 312,383,200 43,447,495,100 2 702 ZONE Mega Perintis Tbk. 400 400 0 0.00 17 188,000 75,200,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------