STOCK QUOTATION ------------------- DATE : Tuesday, 01 September 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. 10,175 10,400 225 2.21 1,948 2,963,100 30,374,645,000 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 15 54,600 2,730,000 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 0 0 0 1 5 ACES Ace Hardware Indonesia Tbk. 1,545 1,585 40 2.59 7,339 20,611,500 32,499,614,500 1 6 ACST Acset Indonusa Tbk. 348 324 -24 -6.90 317 2,103,500 682,145,600 1 7 ADES Akasha Wira International Tbk. 1,225 1,230 5 0.41 148 188,400 231,573,500 2 8 ADHI Adhi Karya (Persero) Tbk. 595 605 10 1.68 756 6,385,500 3,822,216,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,700 7,775 75 0.97 244 140,600 1,088,332,500 1 10 ADMG Polychem Indonesia Tbk 123 123 0 0.00 562 6,596,800 809,983,200 1 11 ADRO Adaro Energy Tbk. 1,085 1,140 55 5.07 8,481 86,245,000 95,658,303,500 1 12 AGAR Asia Sejahtera Mina Tbk. 510 510 0 0.00 2 200 102,500 2 13 AGII Aneka Gas Industri Tbk. 498 488 -10 -2.01 138 167,300 82,371,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 380 380 0 0.00 3,396 50,546,200 19,162,231,400 1 15 AGRS Bank IBK Indonesia Tbk. 190 190 0 0.00 13 34,600 6,574,300 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 55 53 -2 -3.64 31 107,200 6,004,200 2 17 AIMS Akbar Indo Makmur Stimec Tbk 155 155 0 0.00 0 0 0 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 157 147 -10 -6.37 484 4,216,600 619,840,200 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. 310 310 0 0.00 4 800 248,000 2 21 AKRA AKR Corporindo Tbk. 2,900 2,950 50 1.72 4,949 32,515,800 95,780,667,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 278 262 -16 -5.76 17 14,200 3,784,000 2 23 ALDO Alkindo Naratama Tbk. 378 378 0 0.00 2 7,800 2,948,400 2 24 ALKA Alakasa Industrindo Tbk 272 254 -18 -6.62 2 200 52,600 2 25 ALMI Alumindo Light Metal Industry Tbk. 212 206 -6 -2.83 9 28,500 5,911,000 2 26 ALTO Tri Banyan Tirta Tbk. 346 344 -2 -0.58 11 9,300 3,055,200 1 27 AMAG Asuransi Multi Artha Guna Tbk. 206 204 -2 -0.97 79 302,600 61,299,800 2 28 AMAN Makmur Berkah Amanda Tbk. 246 246 0 0.00 21 393,200 96,727,200 1 29 AMAR Bank Amar Indonesia Tbk. 360 358 -2 -0.56 46 80,600 28,767,000 2 30 AMFG Asahimas Flat Glass Tbk. 2,560 2,540 -20 -0.78 3 4,500 11,474,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 248 264 16 6.45 1 200 52,800 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,120 2,120 0 0.00 0 0 0 2 33 AMRT Sumber Alfaria Trijaya Tbk. 715 705 -10 -1.40 150 211,200 150,446,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 11 8,200 410,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 540 540 0 0.00 0 0 0 1 36 ANTM Aneka Tambang Tbk. 820 840 20 2.44 9,047 131,125,800 108,912,546,000 1 37 APEX Apexindo Pratama Duta Tbk. 143 145 2 1.40 39 258,800 37,122,800 2 38 APIC Pacific Strategic Financial Tbk. 880 855 -25 -2.84 2,365 10,072,800 8,601,720,000 2 39 APII Arita Prima Indonesia Tbk. 156 157 1 0.64 10 113,000 18,074,000 2 40 APLI Asiaplast Industries Tbk. 115 117 2 1.74 2 200 23,400 1 41 APLN Agung Podomoro Land Tbk. 117 116 -1 -0.85 1,153 33,180,100 3,836,463,000 1 42 ARGO Argo Pantes Tbk 1,690 1,690 0 0.00 5 3,500 5,915,000 2 43 ARII Atlas Resources Tbk. 450 450 0 0.00 0 0 0 2 44 ARKA Arkha Jayanti Persada Tbk. 196 183 -13 -6.63 9 12,700 2,327,700 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 448 444 -4 -0.89 48 1,288,000 578,233,400 1 47 ARTA Arthavest Tbk 298 298 0 0.00 0 0 0 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 0 0 0 1 49 ARTO Bank Jago Tbk. 2,630 2,790 160 6.08 306 314,600 867,088,000 2 50 ASBI Asuransi Bintang Tbk. 302 370 68 22.52 87 163,000 57,468,600 2 51 ASDM Asuransi Dayin Mitra Tbk. 900 900 0 0.00 1 100 90,000 1 52 ASGR Astra Graphia Tbk. 750 740 -10 -1.33 143 517,200 380,599,000 1 53 ASII Astra International Tbk. 5,100 5,250 150 2.94 7,488 20,881,000 108,176,655,000 1 54 ASJT Asuransi Jasa Tania Tbk. 110 114 4 3.64 2 1,500 169,000 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,140 1,110 -30 -2.63 17 9,400 10,602,500 1 56 ASPI Andalan Sakti Primaindo Tbk. 152 151 -1 -0.66 278 1,090,900 165,149,100 2 57 ASRI Alam Sutera Realty Tbk. 125 125 0 0.00 1,440 47,906,100 5,967,390,400 1 58 ASRM Asuransi Ramayana Tbk. 1,790 1,790 0 0.00 6 800 1,431,000 2 59 ASSA Adi Sarana Armada Tbk. 550 565 15 2.73 748 7,675,700 4,301,875,500 1 60 ATIC Anabatic Technologies Tbk. 630 590 -40 -6.35 2 600 374,000 1 61 AUTO Astra Otoparts Tbk. 870 890 20 2.30 295 634,200 561,977,000 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 4 3,200 160,000 2 64 BACA Bank Capital Indonesia Tbk. 398 398 0 0.00 19 27,900 11,104,400 2 65 BAJA Saranacentral Bajatama Tbk. 56 56 0 0.00 247 2,022,500 118,232,600 2 66 BALI Bali Towerindo Sentra Tbk. 900 850 -50 -5.56 4 1,000 858,500 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 1 200 10,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 11 163,600 8,180,000 2 69 BATA Sepatu Bata Tbk. 625 625 0 0.00 10 34,100 21,314,000 1 70 BAYU Bayu Buana Tbk 1,050 1,075 25 2.38 7 2,900 3,050,000 2 71 BBCA Bank Central Asia Tbk. 31,375 32,600 1,225 3.90 15,429 13,489,200 430,408,132,500 1 72 BBHI Bank Harda Internasional Tbk. 153 154 1 0.65 8 8,600 1,319,400 2 73 BBKP Bank Bukopin Tbk. 286 286 0 0.00 6,892 251,913,700 71,701,712,400 1 74 BBLD Buana Finance Tbk. 390 370 -20 -5.13 1 100 37,000 2 75 BBMD Bank Mestika Dharma Tbk. 1,635 1,635 0 0.00 0 0 0 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 5,100 5,175 75 1.47 11,075 54,441,900 279,083,975,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,510 3,610 100 2.85 28,272 196,959,300 701,163,799,000 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. 131 125 -6 -4.58 86 1,188,400 150,116,000 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,575 1,580 5 0.32 4,053 20,806,800 32,669,723,000 1 81 BBYB Bank Yudha Bhakti Tbk. 276 274 -2 -0.72 4 400 108,600 1 82 BCAP MNC Kapital Indonesia Tbk. 128 127 -1 -0.78 93 480,600 60,934,500 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 16 41,100 2,055,000 2 85 BDMN Bank Danamon Indonesia Tbk. 2,720 2,690 -30 -1.10 741 2,670,700 7,189,379,000 1 86 BEEF Estika Tata Tiara Tbk. 193 193 0 0.00 353 3,335,900 644,605,200 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 9 4,300 215,000 2 88 BELL Trisula Textile Industries Tbk. 152 155 3 1.97 658 8,992,500 1,379,583,200 2 89 BESS Batulicin Nusantara Maritim Tbk. 344 346 2 0.58 99 715,000 244,752,000 2 90 BEST Bekasi Fajar Industrial Estate Tbk. 154 155 1 0.65 4,912 157,015,100 24,466,960,800 1 91 BFIN BFI Finance Indonesia Tbk. 410 412 2 0.49 852 8,558,200 3,494,825,600 1 92 BGTG Bank Ganesha Tbk. 50 51 1 2.00 15 100,000 5,038,000 2 93 BHAT Bhakti Multi Artha Tbk. 450 462 12 2.67 2,474 123,604,000 56,065,794,200 2 94 BHIT MNC Investama Tbk. 50 50 0 0.00 7 3,900 195,000 1 95 BIKA Binakarya Jaya Abadi Tbk. 169 180 11 6.51 14 35,300 5,924,600 2 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 97 BINA Bank Ina Perdana Tbk. 825 815 -10 -1.21 80 551,900 450,490,500 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 3 2,200 110,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. 59 62 3 5.08 9 2,600 156,500 2 100 BIRD Blue Bird Tbk. 1,040 1,030 -10 -0.96 221 415,400 429,899,000 1 101 BISI BISI International Tbk. 905 910 5 0.55 336 2,620,100 2,379,665,000 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,055 1,085 30 2.84 2,960 14,889,400 15,920,283,000 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 595 590 -5 -0.84 2,860 18,503,000 10,950,662,500 1 104 BKDP Bukit Darmo Property Tbk 50 50 0 0.00 3 124,300 6,215,000 2 105 BKSL Sentul City Tbk. 50 50 0 0.00 20 10,800 540,000 1 106 BKSW Bank QNB Indonesia Tbk. 72 73 1 1.39 7 39,600 2,897,300 2 107 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 1 1,000 50,000 1 108 BLTZ Graha Layar Prima Tbk. 3,350 3,350 0 0.00 0 0 0 2 109 BLUE Berkah Prima Perkasa Tbk. 550 555 5 0.91 93 124,700 69,195,000 2 110 BMAS Bank Maspion Indonesia Tbk. 290 278 -12 -4.14 7 4,100 1,191,000 2 111 BMRI Bank Mandiri (Persero) Tbk. 5,950 6,125 175 2.94 9,825 42,665,400 256,949,640,000 1 112 BMSR Bintang Mitra Semestaraya Tbk 52 51 -1 -1.92 13 34,300 1,751,300 1 113 BMTR Global Mediacom Tbk. 296 298 2 0.68 6,967 176,401,400 53,261,423,200 1 114 BNBA Bank Bumi Arta Tbk. 318 314 -4 -1.26 42 263,900 82,812,800 1 115 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 5 4,200 210,000 2 116 BNGA Bank CIMB Niaga Tbk. 815 830 15 1.84 802 5,226,700 4,296,116,000 1 117 BNII Bank Maybank Indonesia Tbk. 234 232 -2 -0.85 518 4,068,500 945,760,800 1 118 BNLI Bank Permata Tbk. 1,325 1,325 0 0.00 278 11,013,600 14,592,289,000 1 119 BOGA Bintang Oto Global Tbk. 1,450 1,410 -40 -2.76 5,322 114,472,200 162,998,653,500 2 120 BOLA Bali Bintang Sejahtera Tbk. 154 158 4 2.60 20 59,700 9,201,200 2 121 BOLT Garuda Metalindo Tbk. 740 740 0 0.00 0 0 0 2 122 BOSS Borneo Olah Sarana Sukses Tbk. 75 85 10 13.33 1,661 31,151,600 2,541,591,900 2 123 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 0 0.00 1 15,000 18,000,000 2 124 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 125 BPTR Batavia Prosperindo Trans Tbk. 87 81 -6 -6.90 26 35,300 2,897,000 1 126 BRAM Indo Kordsa Tbk. 4,750 4,750 0 0.00 1 1,700 8,075,000 1 127 BRIS Bank BRIsyariah Tbk. 965 975 10 1.04 13,399 129,278,800 125,399,379,000 1 128 BRMS Bumi Resources Minerals Tbk. 50 59 9 18.00 4,613 842,148,000 46,699,930,800 2 129 BRNA Berlina Tbk. 975 975 0 0.00 0 0 0 2 130 BRPT Barito Pacific Tbk. 840 855 15 1.79 6,448 52,614,400 44,413,910,500 1 131 BSDE Bumi Serpong Damai Tbk. 775 780 5 0.65 1,334 24,963,600 19,335,362,500 1 132 BSIM Bank Sinarmas Tbk. 505 505 0 0.00 2 400 201,500 1 133 BSSR Baramulti Suksessarana Tbk. 1,390 1,395 5 0.36 9 10,100 14,089,500 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. 170 185 15 8.82 32 109,800 20,030,100 2 138 BTPN Bank BTPN Tbk. 2,370 2,320 -50 -2.11 355 159,800 368,565,000 1 139 BTPS Bank BTPN Syariah Tbk. 3,900 3,770 -130 -3.33 3,628 7,298,900 27,754,706,000 1 140 BUDI Budi Starch & Sweetener Tbk. 100 99 -1 -1.00 51 278,300 27,627,600 1 141 BUKK Bukaka Teknik Utama Tbk. 795 790 -5 -0.63 39 29,200 22,849,000 2 142 BULL Buana Lintas Lautan Tbk. 284 294 10 3.52 6,035 226,504,800 65,134,758,400 1 143 BUMI Bumi Resources Tbk. 50 50 0 0.00 97 2,331,500 116,575,000 2 144 BUVA Bukit Uluwatu Villa Tbk. 52 53 1 1.92 34 80,400 4,256,800 2 145 BVIC Bank Victoria International Tbk. 69 69 0 0.00 40 26,600 1,803,800 1 146 BWPT Eagle High Plantations Tbk. 110 118 8 7.27 4,087 193,092,900 22,295,797,000 1 147 BYAN Bayan Resources Tbk. 12,850 12,950 100 0.78 9 2,300 29,785,000 1 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 0 0.00 0 0 0 2 149 CAMP Campina Ice Cream Industry Tbk. 256 264 8 3.12 430 1,556,300 404,219,200 1 150 CANI Capitol Nusantara Indonesia Tbk. 155 155 0 0.00 0 0 0 2 151 CARE Metro Healthcare Indonesia Tbk. 338 350 12 3.55 2,588 170,723,300 58,185,785,400 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 13 135,200 6,760,000 1 153 CASA Capital Financial Indonesia Tbk. 388 388 0 0.00 79 1,333,200 514,552,600 2 154 CASH Cashlez Worldwide Indonesia Tbk. 595 600 5 0.84 1,303 4,245,300 2,520,634,000 3 155 CASS Cardig Aero Services Tbk. 218 216 -2 -0.92 309 1,899,100 406,855,800 2 156 CBMF Cahaya Bintang Medan Tbk. 328 312 -16 -4.88 205 3,411,900 1,054,327,000 2 157 CCSI Communication Cable Systems Indonesia Tbk. 264 260 -4 -1.52 141 1,552,400 402,975,600 2 158 CEKA Wilmar Cahaya Indonesia Tbk. 2,000 2,000 0 0.00 105 101,700 203,127,500 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. 147 142 -5 -3.40 604 14,861,000 2,132,456,400 2 160 CFIN Clipan Finance Indonesia Tbk. 192 190 -2 -1.04 302 3,823,800 731,461,400 1 161 CINT Chitose Internasional Tbk. 242 242 0 0.00 3 300 72,600 2 162 CITA Cita Mineral Investindo Tbk. 1,930 1,995 65 3.37 13 3,600 6,980,500 2 163 CITY Natura City Developments Tbk. 108 101 -7 -6.48 29 110,700 11,240,200 1 164 CLAY Citra Putra Realty Tbk. 1,965 1,960 -5 -0.25 1 100 196,000 2 165 CLEO Sariguna Primatirta Tbk. 505 520 15 2.97 1,061 6,494,200 3,320,892,500 1 166 CLPI Colorpak Indonesia Tbk. 775 725 -50 -6.45 131 257,400 186,675,500 2 167 CMNP Citra Marga Nusaphala Persada Tbk. 1,085 1,095 10 0.92 63 254,600 275,709,000 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 0 0 0 1 170 CNTB Saham Seri B ( Centex Tbk ) 250 250 0 0.00 0 0 0 2 171 CNTX Century Textile Industry Tbk. 250 250 0 0.00 4 13,500 3,374,000 2 172 COCO Wahana Interfood Nusantara Tbk. 780 780 0 0.00 14 9,500 7,348,500 2 173 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 174 CPIN Charoen Pokphand Indonesia Tbk 6,300 6,250 -50 -0.79 5,921 8,047,900 49,716,005,000 1 175 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 3 3,000 150,000 2 176 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 0 0 0 1 177 CSAP Catur Sentosa Adiprana Tbk. 310 330 20 6.45 49 2,007,400 661,503,800 1 178 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 6 8,300 415,000 2 179 CSMI Cipta Selera Murni Tbk. 210 208 -2 -0.95 6 120,500 24,946,400 2 180 CSRA Cisadane Sawit Raya Tbk. 368 382 14 3.80 906 5,976,800 2,266,145,600 2 181 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 182 CTRA Ciputra Development Tbk. 770 745 -25 -3.25 3,158 32,086,200 23,981,655,000 1 183 CTTH Citatah Tbk. 50 51 1 2.00 16 50,700 2,562,600 2 184 DADA Diamond Citra Propertindo Tbk. 71 70 -1 -1.41 1,824 49,289,600 3,502,290,600 2 185 DART Duta Anggada Realty Tbk. 232 232 0 0.00 0 0 0 1 186 DAYA Duta Intidaya Tbk. 470 440 -30 -6.38 3 1,200 538,000 2 187 DEAL Dewata Freightinternational Tbk. 88 116 28 31.82 10,498 173,065,900 18,640,045,500 2 188 DEFI Danasupra Erapacific Tbk. 1,700 1,700 0 0.00 9 6,900 11,710,500 2 189 DEWA Darma Henwa Tbk 50 50 0 0.00 9 162,100 8,105,000 1 190 DFAM Dafam Property Indonesia Tbk. 348 348 0 0.00 0 0 0 2 191 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 1 100 5,000 1 192 DIGI Arkadia Digital Media Tbk. 1,950 1,950 0 0.00 1 100 195,000 2 193 DILD Intiland Development Tbk. 178 179 1 0.56 794 18,886,500 3,380,471,700 1 194 DIVA Distribusi Voucher Nusantara Tbk. 1,880 1,870 -10 -0.53 69 25,600 47,557,000 2 195 DKFT Central Omega Resources Tbk. 117 118 1 0.85 458 8,285,700 961,267,600 2 196 DLTA Delta Djakarta Tbk. 4,770 4,780 10 0.21 420 575,000 2,754,663,000 1 197 DMAS Puradelta Lestari Tbk. 226 224 -2 -0.88 2,277 37,434,900 8,461,428,200 1 198 DMMX Digital Mediatama Maxima Tbk. 193 196 3 1.55 790 5,746,800 1,120,814,100 2 199 DMND Diamond Food Indonesia Tbk. 945 940 -5 -0.53 29 9,600 9,028,500 1 200 DNAR Bank Oke Indonesia Tbk. 240 240 0 0.00 0 0 0 1 201 DNET Indoritel Makmur Internasional Tbk. 3,400 3,400 0 0.00 15 5,100 17,376,000 2 202 DOID Delta Dunia Makmur Tbk. 280 286 6 2.14 2,615 55,230,900 15,628,431,600 1 203 DPNS Duta Pertiwi Nusantara Tbk. 222 224 2 0.90 1 600 134,400 1 204 DPUM Dua Putra Utama Makmur Tbk. 50 50 0 0.00 40 296,500 14,901,700 1 205 DSFI Dharma Samudera Fishing Industries Tbk. 63 64 1 1.59 47 577,000 36,120,400 1 206 DSNG Dharma Satya Nusantara Tbk. 434 460 26 5.99 1,360 13,012,200 5,855,297,400 1 207 DSSA Dian Swastatika Sentosa Tbk 19,975 19,975 0 0.00 0 0 0 1 208 DUCK Jaya Bersama Indo Tbk. 330 326 -4 -1.21 1,115 9,040,800 2,923,146,800 1 209 DUTI Duta Pertiwi Tbk 3,900 3,890 -10 -0.26 8 1,000 3,933,000 2 210 DVLA Darya-Varia Laboratoria Tbk. 2,560 2,560 0 0.00 32 17,900 45,845,000 1 211 DWGL Dwi Guna Laksana Tbk. 204 204 0 0.00 0 0 0 2 212 DYAN Dyandra Media International Tbk. 50 50 0 0.00 9 225,300 11,265,000 1 213 EAST Eastparc Hotel Tbk. 53 55 2 3.77 620 1,470,800 80,157,600 2 214 ECII Electronic City Indonesia Tbk. 705 705 0 0.00 3 12,000 8,460,000 2 215 EKAD Ekadharma International Tbk. 1,280 1,260 -20 -1.56 635 784,500 986,805,000 1 216 ELSA Elnusa Tbk. 244 246 2 0.82 1,213 27,855,500 6,846,001,200 1 217 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 218 EMDE Megapolitan Developments Tbk. 202 202 0 0.00 2 400 80,800 2 219 EMTK Elang Mahkota Teknologi Tbk. 5,450 5,200 -250 -4.59 12 202,000 1,060,440,000 1 220 ENRG Energi Mega Persada Tbk. 50 50 0 0.00 312 48,345,100 2,432,776,900 2 221 ENVY Envy Technologies Indonesia Tbk. 88 89 1 1.14 5,750 629,340,800 56,146,057,000 2 222 EPAC Megalestari Epack Sentosaraya Tbk. 288 292 4 1.39 738 4,530,800 1,330,764,000 2 223 EPMT Enseval Putera Megatrading Tbk. 1,860 1,870 10 0.54 6 1,800 3,368,000 2 224 ERAA Erajaya Swasembada Tbk. 1,720 1,695 -25 -1.45 2,262 8,246,500 14,034,639,500 1 225 ERTX Eratex Djaja Tbk. 133 133 0 0.00 7 41,300 5,452,700 2 226 ESIP Sinergi Inti Plastindo Tbk. 199 200 1 0.50 201 1,441,900 287,841,100 2 227 ESSA Surya Esa Perkasa Tbk. 157 157 0 0.00 177 1,959,500 308,641,900 1 228 ESTA Esta Multi Usaha Tbk. 105 104 -1 -0.95 12 24,500 2,472,800 2 229 ESTI Ever Shine Tex Tbk. 50 50 0 0.00 18 6,700 335,100 1 230 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 231 EXCL XL Axiata Tbk. 2,440 2,420 -20 -0.82 6,208 20,611,800 49,937,892,000 1 232 FAST Fast Food Indonesia Tbk. 910 915 5 0.55 70 82,300 74,757,000 2 233 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 0 0.00 0 0 0 1 234 FILM MD Pictures Tbk. 206 216 10 4.85 5,862 52,817,400 11,999,253,000 1 235 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 236 FIRE Alfa Energi Investama Tbk. 132 134 2 1.52 381 3,498,200 468,606,200 2 237 FISH FKS Multi Agro Tbk. 2,840 2,840 0 0.00 0 0 0 2 238 FITT Hotel Fitra International Tbk. 56 58 2 3.57 18 189,500 10,585,200 2 239 FMII Fortune Mate Indonesia Tbk 520 520 0 0.00 0 0 0 2 240 FOOD Sentra Food Indonesia Tbk. 116 115 -1 -0.86 260 1,828,900 210,485,200 2 241 FORU Fortune Indonesia Tbk 84 84 0 0.00 0 0 0 2 242 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 1 100 5,000 1 243 FPNI Lotte Chemical Titan Tbk. 120 112 -8 -6.67 1,350 20,937,500 2,391,213,100 2 244 FREN Smartfren Telecom Tbk. 90 91 1 1.11 8,612 293,847,200 26,748,785,000 1 245 FUJI Fuji Finance Indonesia Tbk. 110 109 -1 -0.91 6 1,600 168,400 2 246 GAMA Aksara Global Development Tbk. 50 50 0 0.00 0 0 0 1 247 GDST Gunawan Dianjaya Steel Tbk. 61 64 3 4.92 3,830 22,961,500 1,483,230,700 2 248 GDYR Goodyear Indonesia Tbk. 1,400 1,400 0 0.00 0 0 0 1 249 GEMA Gema Grahasarana Tbk. 344 344 0 0.00 6 33,900 11,607,000 2 250 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 251 GGRM Gudang Garam Tbk. 47,500 47,500 0 0.00 4,757 1,814,200 86,386,252,500 1 252 GGRP Gunung Raja Paksi Tbk. 336 314 -22 -6.55 27 5,600 1,862,600 2 253 GHON Gihon Telekomunikasi Indonesia Tbk. 1,650 1,600 -50 -3.03 2 2,900 4,640,000 1 254 GIAA Garuda Indonesia (Persero) Tbk. 252 254 2 0.79 1,266 14,779,400 3,768,352,200 1 255 GJTL Gajah Tunggal Tbk. 540 555 15 2.78 889 5,171,500 2,861,825,000 1 256 GLOB Global Teleshop Tbk. 153 143 -10 -6.54 6 6,700 997,800 2 257 GLVA Galva Technologies Tbk. 318 322 4 1.26 52 118,600 36,347,200 2 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. 83 82 -1 -1.20 255 4,515,600 370,917,800 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. 200 200 0 0.00 12 26,500 5,288,900 2 261 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 262 GOOD Garudafood Putra Putri Jaya Tbk. 1,290 1,285 -5 -0.39 166 221,300 283,214,500 1 263 GPRA Perdana Gapuraprima Tbk. 50 50 0 0.00 8 397,600 19,880,000 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 0 0 0 2 266 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 267 GWSA Greenwood Sejahtera Tbk. 109 113 4 3.67 8 16,500 1,799,100 1 268 GZCO Gozco Plantations Tbk. 50 50 0 0.00 1 300 15,000 1 269 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 0 0 0 2 270 HDFA Radana Bhaskara Finance Tbk. 140 140 0 0.00 4 1,900 250,300 1 271 HDIT Hensel Davest Indonesia Tbk. 396 416 20 5.05 5 6,300 2,618,400 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 78 371,300 1,173,452,000 1 274 HELI Jaya Trishindo Tbk. 199 204 5 2.51 3 11,300 2,260,400 2 275 HERO Hero Supermarket Tbk. 830 830 0 0.00 5 500 416,000 1 276 HEXA Hexindo Adiperkasa Tbk. 3,580 3,600 20 0.56 138 118,300 426,940,000 1 277 HITS Humpuss Intermoda Transportasi Tbk. 555 555 0 0.00 1 100 55,500 1 278 HKMU HK Metals Utama Tbk. 87 86 -1 -1.15 2,934 67,028,600 5,896,710,400 1 279 HMSP H.M. Sampoerna Tbk. 1,650 1,680 30 1.82 4,917 21,684,000 36,234,697,500 1 280 HOKI Buyung Poetra Sembada Tbk. 685 695 10 1.46 847 16,860,900 11,702,416,500 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 0 0 0 1 283 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 34 529,200 26,460,000 2 284 HRTA Hartadinata Abadi Tbk. 234 232 -2 -0.85 73 571,900 133,104,600 1 285 HRUM Harum Energy Tbk. 1,520 1,590 70 4.61 846 2,397,700 3,737,413,000 1 286 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 1 100 5,000 2 287 IBFN Intan Baruprana Finance Tbk. 300 300 0 0.00 1 1,000 300,000 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. 10,225 10,225 0 0.00 5,160 5,985,500 60,917,355,000 1 290 ICON Island Concepts Indonesia Tbk. 58 61 3 5.17 34 283,600 17,057,300 2 291 IDPR Indonesia Pondasi Raya Tbk. 169 168 -1 -0.59 18 15,500 2,592,700 1 292 IFII Indonesia Fibreboard Industry Tbk. 135 138 3 2.22 88 585,000 77,658,500 1 293 IFSH Ifishdeco Tbk. 330 330 0 0.00 1 100 33,000 2 294 IGAR Champion Pacific Indonesia Tbk. 328 340 12 3.66 83 149,200 50,224,200 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. 426 464 38 8.92 4,436 20,316,900 9,045,775,000 2 298 IKBI Sumi Indo Kabel Tbk. 240 238 -2 -0.83 37 44,800 10,773,200 2 299 IMAS Indomobil Sukses Internasional Tbk. 775 765 -10 -1.29 2,181 14,974,500 11,372,888,000 1 300 IMJS Indomobil Multi Jasa Tbk. 294 304 10 3.40 1,444 43,704,900 12,886,149,200 1 301 IMPC Impack Pratama Industri Tbk. 1,250 1,260 10 0.80 86 651,700 817,974,500 2 302 INAF Indofarma Tbk. 3,060 3,140 80 2.61 2,114 4,277,600 13,210,230,000 1 303 INAI Indal Aluminium Industry Tbk. 366 354 -12 -3.28 13 12,900 4,577,400 2 304 INCF Indo Komoditi Korpora Tbk. 50 50 0 0.00 5 272,500 13,625,000 2 305 INCI Intanwijaya Internasional Tbk 675 660 -15 -2.22 231 764,200 512,191,500 1 306 INCO Vale Indonesia Tbk. 3,790 3,910 120 3.17 4,196 21,360,900 82,485,107,000 1 307 INDF Indofood Sukses Makmur Tbk. 7,625 7,650 25 0.33 8,771 15,776,700 118,120,515,000 1 308 INDO Royalindo Investa Wijaya Tbk. 117 119 2 1.71 44 81,600 9,583,500 2 309 INDR Indo-Rama Synthetics Tbk. 2,180 2,200 20 0.92 18 26,400 57,678,000 1 310 INDS Indospring Tbk. 2,100 1,960 -140 -6.67 20 10,600 20,882,000 1 311 INDX Tanah Laut Tbk 56 53 -3 -5.36 5 100,600 5,332,400 2 312 INDY Indika Energy Tbk. 1,025 1,060 35 3.41 3,211 20,222,300 20,869,696,000 1 313 INKP Indah Kiat Pulp & Paper Tbk. 9,300 9,350 50 0.54 4,055 4,800,500 44,333,875,000 1 314 INOV Inocycle Technology Group Tbk. 240 238 -2 -0.83 33 100,800 23,507,600 2 315 INPC Bank Artha Graha Internasional Tbk. 51 50 -1 -1.96 48 74,500 3,726,200 1 316 INPP Indonesian Paradise Property Tbk. 700 695 -5 -0.71 5 900 612,000 2 317 INPS Indah Prakasa Sentosa Tbk. 1,495 1,415 -80 -5.35 135 202,800 296,733,000 2 318 INRU Toba Pulp Lestari Tbk. 800 800 0 0.00 0 0 0 2 319 INTA Intraco Penta Tbk. 264 270 6 2.27 17 34,000 9,044,000 2 320 INTD Inter Delta Tbk 128 128 0 0.00 5 9,800 1,253,900 2 321 INTP Indocement Tunggal Prakarsa Tbk. 11,875 12,200 325 2.74 2,174 2,806,700 33,694,602,500 1 322 IPCC Indonesia Kendaraan Terminal Tbk. 414 420 6 1.45 430 2,069,900 865,309,800 2 323 IPCM Jasa Armada Indonesia Tbk. 222 222 0 0.00 65 67,300 14,994,000 2 324 IPOL Indopoly Swakarsa Industry Tbk. 83 85 2 2.41 66 279,100 23,747,600 1 325 IPTV MNC Vision Networks Tbk. 294 298 4 1.36 9,065 33,855,700 10,046,423,200 1 326 IRRA Itama Ranoraya Tbk. 585 575 -10 -1.71 557 6,264,600 3,617,863,500 2 327 ISAT Indosat Tbk. 2,300 2,300 0 0.00 843 2,652,800 6,135,045,000 1 328 ISSP Steel Pipe Industry of Indonesia Tbk. 128 130 2 1.56 384 2,729,500 351,433,800 1 329 ITIC Indonesian Tobacco Tbk. 760 770 10 1.32 192 211,300 165,132,500 2 330 ITMA Sumber Energi Andalan Tbk. 500 492 -8 -1.60 37 36,400 17,582,000 2 331 ITMG Indo Tambangraya Megah Tbk. 8,275 8,650 375 4.53 2,909 4,708,300 39,995,330,000 1 332 JAST Jasnita Telekomindo Tbk. 65 76 11 16.92 4,279 84,504,900 6,092,809,000 2 333 JAWA Jaya Agra Wattie Tbk. 53 50 -3 -5.66 4 5,600 280,200 1 334 JAYA Armada Berjaya Trans Tbk. 74 76 2 2.70 274 1,034,800 77,505,500 2 335 JECC Jembo Cable Company Tbk. 6,450 6,400 -50 -0.78 3 5,100 33,140,000 2 336 JGLE Graha Andrasentra Propertindo Tbk. 50 50 0 0.00 0 0 0 2 337 JIHD Jakarta International Hotels & Development Tbk. 488 454 -34 -6.97 2 300 139,400 2 338 JKON Jaya Konstruksi Manggala Pratama Tbk. 360 342 -18 -5.00 21 506,100 174,718,400 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. 189 177 -12 -6.35 9 13,200 2,349,900 2 341 JPFA Japfa Comfeed Indonesia Tbk. 1,220 1,170 -50 -4.10 8,207 77,204,400 91,764,864,000 1 342 JRPT Jaya Real Property Tbk. 432 432 0 0.00 144 1,033,300 444,386,600 1 343 JSKY Sky Energy Indonesia Tbk. 108 104 -4 -3.70 7,944 176,496,500 20,170,818,200 1 344 JSMR Jasa Marga (Persero) Tbk. 3,910 3,890 -20 -0.51 3,237 6,199,200 24,081,983,000 1 345 JSPT Jakarta Setiabudi Internasional Tbk. 1,030 1,020 -10 -0.97 2 3,900 3,978,000 2 346 JTPE Jasuindo Tiga Perkasa Tbk. 825 830 5 0.61 83 364,400 303,387,000 2 347 KAEF Kimia Farma Tbk. 3,040 3,090 50 1.64 7,918 22,787,400 69,996,030,000 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 17 124,200 6,210,000 2 350 KBAG Karya Bersama Anugerah Tbk. 122 114 -8 -6.56 5,875 61,874,400 7,092,509,600 2 351 KBLI KMI Wire & Cable Tbk. 310 314 4 1.29 880 6,837,100 2,156,787,800 1 352 KBLM Kabelindo Murni Tbk. 208 210 2 0.96 16 38,900 8,112,000 2 353 KBLV First Media Tbk. 354 352 -2 -0.56 4 3,100 1,091,200 2 354 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 355 KDSI Kedawung Setia Industrial Tbk. 780 855 75 9.62 3 300 259,000 2 356 KEEN Kencana Energi Lestari Tbk. 316 314 -2 -0.63 180 3,055,900 950,469,800 1 357 KEJU Mulia Boga Raya Tbk. 1,225 1,250 25 2.04 147 341,800 425,011,500 2 358 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 0 0 0 2 359 KICI Kedaung Indah Can Tbk 234 234 0 0.00 0 0 0 1 360 KIJA Kawasan Industri Jababeka Tbk. 144 143 -1 -0.69 180 1,050,000 149,428,000 1 361 KINO Kino Indonesia Tbk. 3,160 3,130 -30 -0.95 78 83,400 261,152,000 1 362 KIOS Kioson Komersial Indonesia Tbk. 172 172 0 0.00 0 0 0 2 363 KJEN Krida Jaringan Nusantara Tbk. 1,290 1,290 0 0.00 0 0 0 2 364 KKGI Resource Alam Indonesia Tbk. 191 199 8 4.19 32 507,600 97,257,100 1 365 KLBF Kalbe Farma Tbk. 1,580 1,595 15 0.95 4,248 17,692,900 28,133,168,500 1 366 KMTR Kirana Megatara Tbk. 318 316 -2 -0.63 12 32,100 9,983,000 2 367 KOBX Kobexindo Tractors Tbk. 101 101 0 0.00 979 7,593,100 782,219,900 1 368 KOIN Kokoh Inti Arebama Tbk 100 98 -2 -2.00 1 5,000 490,000 2 369 KONI Perdana Bangun Pusaka Tbk 492 488 -4 -0.81 2 2,400 1,171,200 2 370 KOPI Mitra Energi Persada Tbk. 510 510 0 0.00 9 41,700 21,149,500 2 371 KOTA DMS Propertindo Tbk. 640 645 5 0.78 408 8,174,500 5,239,895,000 1 372 KPAL Steadfast Marine Tbk. 56 54 -2 -3.57 308 7,650,800 416,767,400 1 373 KPAS Cottonindo Ariesta Tbk. 50 51 1 2.00 19 291,300 14,783,000 2 374 KPIG MNC Land Tbk. 105 104 -1 -0.95 268 25,357,500 2,700,870,800 2 375 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 376 KRAS Krakatau Steel (Persero) Tbk. 388 396 8 2.06 3,478 45,089,500 17,663,763,600 1 377 KREN Kresna Graha Investama Tbk. 122 132 10 8.20 5,697 105,845,100 13,605,250,800 1 378 LAND Trimitra Propertindo Tbk. 197 200 3 1.52 14 15,000 2,992,100 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. 378 378 0 0.00 0 0 0 2 382 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 2 600 30,000 1 383 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 6,250 5,850 -400 -6.40 1 100 585,000 1 384 LINK Link Net Tbk. 1,825 2,130 305 16.71 11,551 29,491,400 61,612,573,000 1 385 LION Lion Metal Works Tbk. 268 256 -12 -4.48 11 14,000 3,625,000 1 386 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 1 100 5,000 2 387 LMPI Langgeng Makmur Industri Tbk. 75 81 6 8.00 6 8,700 671,900 2 388 LMSH Lionmesh Prima Tbk. 240 240 0 0.00 0 0 0 2 389 LPCK Lippo Cikarang Tbk 900 900 0 0.00 272 877,500 783,535,500 1 390 LPGI Lippo General Insurance Tbk. 3,540 3,450 -90 -2.54 12 1,900 6,572,000 1 391 LPIN Multi Prima Sejahtera Tbk 224 224 0 0.00 1 1,000 224,000 2 392 LPKR Lippo Karawaci Tbk. 157 154 -3 -1.91 759 15,238,000 2,353,826,300 1 393 LPLI Star Pacific Tbk 79 78 -1 -1.27 2 200 15,700 2 394 LPPF Matahari Department Store Tbk. 1,265 1,270 5 0.40 1,188 7,528,000 9,554,799,500 1 395 LPPS Lippo Securities Tbk. 84 83 -1 -1.19 19 329,600 26,209,300 2 396 LRNA Eka Sari Lorena Transport Tbk. 179 167 -12 -6.70 16 8,800 1,492,800 2 397 LSIP PP London Sumatra Indonesia Tbk. 980 1,000 20 2.04 4,647 55,803,600 55,190,661,500 1 398 LTLS Lautan Luas Tbk. 450 448 -2 -0.44 3 700 313,600 1 399 LUCK Sentral Mitra Informatika Tbk. 228 214 -14 -6.14 784 4,183,900 899,763,000 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 10,000 500,000 2 402 MAIN Malindo Feedmill Tbk. 615 610 -5 -0.81 1,593 14,633,800 8,935,720,500 1 403 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 2 1,100 55,000 1 404 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 405 MAPA Map Aktif Adiperkasa Tbk. 2,270 2,220 -50 -2.20 294 1,364,200 3,031,354,000 2 406 MAPB MAP Boga Adiperkasa Tbk. 1,300 1,300 0 0.00 3 1,100 1,430,000 2 407 MAPI Mitra Adiperkasa Tbk. 680 685 5 0.74 942 10,784,300 7,377,380,000 1 408 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 61 8,631,500 431,585,100 2 409 MARK Mark Dynamics Indonesia Tbk. 870 865 -5 -0.57 629 4,419,700 3,821,851,500 1 410 MASA Multistrada Arah Sarana Tbk. 565 555 -10 -1.77 1 400 222,000 1 411 MAYA Bank Mayapada Internasional Tbk. 6,500 6,500 0 0.00 0 0 0 1 412 MBAP Mitrabara Adiperdana Tbk. 2,120 2,140 20 0.94 511 621,700 1,310,975,000 2 413 MBSS Mitrabahtera Segara Sejati Tbk. 396 408 12 3.03 144 952,500 382,466,800 1 414 MBTO Martina Berto Tbk. 85 85 0 0.00 16 8,400 691,300 1 415 MCAS M Cash Integrasi Tbk. 1,825 1,775 -50 -2.74 179 256,400 460,794,000 2 416 MCOR Bank China Construction Bank Indonesia Tbk. 135 135 0 0.00 222 3,400,500 460,104,200 1 417 MDIA Intermedia Capital Tbk. 50 50 0 0.00 30 3,000 150,000 1 418 MDKA Merdeka Copper Gold Tbk. 1,740 1,815 75 4.31 18,263 184,457,100 329,769,909,000 2 419 MDKI Emdeki Utama Tbk. 157 164 7 4.46 18 124,000 19,535,200 2 420 MDLN Modernland Realty Tbk. 67 64 -3 -4.48 4,501 131,074,100 8,590,599,900 1 421 MDRN Modern Internasional Tbk. 50 50 0 0.00 0 0 0 1 422 MEDC Medco Energi Internasional Tbk. 550 555 5 0.91 6,692 126,278,000 70,443,130,000 1 423 MEGA Bank Mega Tbk. 7,000 7,050 50 0.71 9 2,100 14,910,000 1 424 MERK Merck Tbk. 3,200 3,190 -10 -0.31 87 29,000 92,310,000 2 425 META Nusantara Infrastructure Tbk. 112 112 0 0.00 33 383,100 42,531,500 1 426 MFIN Mandala Multifinance Tbk. 1,000 1,050 50 5.00 10 10,400 10,875,000 2 427 MFMI Multifiling Mitra Indonesia Tbk. 515 515 0 0.00 19 44,400 22,866,000 2 428 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 429 MGRO Mahkota Group Tbk. 800 815 15 1.88 528 4,403,400 3,533,481,000 1 430 MICE Multi Indocitra Tbk. 300 300 0 0.00 16 3,400 1,020,000 2 431 MIDI Midi Utama Indonesia Tbk. 1,320 1,320 0 0.00 0 0 0 2 432 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,370 0 0.00 1,731 18,866,900 44,539,466,000 1 433 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 4 700 35,000 2 434 MIRA Mitra International Resources Tbk. 50 50 0 0.00 1 5,000 250,000 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 0 0 0 2 437 MKPI Metropolitan Kentjana Tbk. 12,700 13,500 800 6.30 27 8,800 112,527,500 2 438 MLBI Multi Bintang Indonesia Tbk. 9,450 9,400 -50 -0.53 38 15,000 141,220,000 1 439 MLIA Mulia Industrindo Tbk 505 515 10 1.98 276 6,649,700 3,378,914,000 2 440 MLPL Multipolar Tbk. 50 51 1 2.00 32 778,200 38,920,300 1 441 MLPT Multipolar Technology Tbk. 595 605 10 1.68 86 218,200 132,980,000 1 442 MMLP Mega Manunggal Property Tbk. 244 236 -8 -3.28 399 6,509,700 1,563,399,000 2 443 MNCN Media Nusantara Citra Tbk. 890 870 -20 -2.25 7,494 72,466,500 63,405,144,000 1 444 MOLI Madusari Murni Indah Tbk. 900 900 0 0.00 0 0 0 2 445 MPMX Mitra Pinasthika Mustika Tbk. 472 474 2 0.42 489 1,440,400 684,599,000 1 446 MPOW Megapower Makmur Tbk. 59 60 1 1.69 12 7,100 417,300 2 447 MPPA Matahari Putra Prima Tbk. 109 108 -1 -0.92 77 463,900 50,591,200 1 448 MPRO Maha Properti Indonesia Tbk. 800 800 0 0.00 0 0 0 2 449 MRAT Mustika Ratu Tbk. 151 155 4 2.65 47 107,600 16,635,400 1 450 MREI Maskapai Reasuransi Indonesia Tbk. 4,430 4,430 0 0.00 0 0 0 2 451 MSIN MNC Studios International Tbk. 290 292 2 0.69 348 4,128,900 1,212,120,600 2 452 MSKY MNC Sky Vision Tbk. 935 930 -5 -0.53 15 7,400 6,758,500 1 453 MTDL Metrodata Electronics Tbk. 1,600 1,600 0 0.00 477 1,900,100 3,048,487,000 1 454 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 0 0 0 2 455 MTLA Metropolitan Land Tbk. 374 374 0 0.00 1 5,000 1,870,000 1 456 MTPS Meta Epsi Tbk. 200 270 70 35.00 179 568,100 149,254,800 2 457 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 458 MTSM Metro Realty Tbk. 212 212 0 0.00 1 100 21,200 2 459 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 0 0.00 6 1,400 70,000 2 460 MYOH Samindo Resources Tbk. 1,135 1,135 0 0.00 24 39,000 43,861,500 1 461 MYOR Mayora Indah Tbk. 2,350 2,500 150 6.38 5,125 15,127,300 37,267,878,000 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. 54 54 0 0.00 5 30,200 1,540,500 1 465 NASA Ayana Land International Tbk. 104 104 0 0.00 0 0 0 2 466 NATO Nusantara Properti Internasional Tbk. 402 384 -18 -4.48 2,599 10,950,000 4,239,249,800 2 467 NELY Pelayaran Nelly Dwi Putri Tbk. 138 138 0 0.00 5 2,700 358,300 2 468 NFCX NFC Indonesia Tbk. 1,665 1,620 -45 -2.70 9 15,600 25,365,500 2 469 NICK Charnic Capital Tbk. 298 302 4 1.34 1 200 60,400 2 470 NIKL Pelat Timah Nusantara Tbk. 840 855 15 1.79 1,176 4,879,500 4,128,612,500 1 471 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 472 NIRO City Retail Developments Tbk. 140 131 -9 -6.43 2 2,600 342,600 2 473 NISP Bank OCBC NISP Tbk. 755 745 -10 -1.32 33 14,500 10,820,000 1 474 NOBU Bank Nationalnobu Tbk. 725 745 20 2.76 22 16,100 11,718,000 1 475 NRCA Nusa Raya Cipta Tbk. 310 306 -4 -1.29 139 234,300 72,709,800 1 476 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 477 NZIA Nusantara Almazia Tbk. 165 172 7 4.24 2 400 66,700 1 478 OASA Protech Mitra Perkasa Tbk. 346 332 -14 -4.05 3 300 99,600 2 479 OCAP Onix Capital Tbk. 159 159 0 0.00 0 0 0 2 480 OKAS Ancora Indonesia Resources Tbk. 84 86 2 2.38 733 13,450,500 1,198,408,400 2 481 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 482 OPMS Optima Prima Metal Sinergi Tbk. 145 142 -3 -2.07 153 1,298,300 184,498,900 2 483 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 1 100 5,000 1 484 PALM Provident Agro Tbk. 280 280 0 0.00 9 13,900 3,889,000 2 485 PAMG Bima Sakti Pertiwi Tbk. 63 66 3 4.76 3,526 99,816,100 6,583,004,500 1 486 PANI Pratama Abadi Nusa Industri Tbk. 97 97 0 0.00 6 8,300 810,400 2 487 PANR Panorama Sentrawisata Tbk. 101 98 -3 -2.97 298 2,092,100 208,130,300 1 488 PANS Panin Sekuritas Tbk. 825 840 15 1.82 105 550,400 460,669,500 1 489 PBID Panca Budi Idaman Tbk. 895 895 0 0.00 97 263,900 237,311,500 1 490 PBRX Pan Brothers Tbk. 254 252 -2 -0.79 69 423,100 108,288,800 1 491 PBSA Paramita Bangun Sarana Tbk. 655 655 0 0.00 1 100 65,500 1 492 PCAR Prima Cakrawala Abadi Tbk. 348 348 0 0.00 0 0 0 2 493 PDES Destinasi Tirta Nusantara Tbk 396 376 -20 -5.05 1 200 75,200 2 494 PEGE Panca Global Kapital Tbk. 121 121 0 0.00 7 2,700 326,700 2 495 PEHA Phapros Tbk. 1,590 1,560 -30 -1.89 445 648,900 1,009,014,000 1 496 PGAS Perusahaan Gas Negara Tbk. 1,255 1,285 30 2.39 8,017 77,012,000 98,022,478,500 1 497 PGJO Tourindo Guide Indonesia Tbk. 47 45 -2 -4.26 17 26,900 1,217,500 3 498 PGLI Pembangunan Graha Lestari Indah Tbk. 180 230 50 27.78 1 100 23,000 2 499 PGUN Pradiksi Gunatama Tbk. 272 270 -2 -0.74 51 149,700 40,114,800 1 500 PICO Pelangi Indah Canindo Tbk 174 163 -11 -6.32 274 2,172,300 354,735,200 2 501 PJAA Pembangunan Jaya Ancol Tbk. 505 515 10 1.98 28 19,200 9,832,500 1 502 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 1 100 5,000 2 503 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 504 PLIN Plaza Indonesia Realty Tbk. 2,400 2,490 90 3.75 5 9,500 23,655,000 1 505 PMJS Putra Mandiri Jembar Tbk. 128 127 -1 -0.78 2 1,500 190,500 2 506 PNBN Bank Pan Indonesia Tbk 810 805 -5 -0.62 723 7,914,200 6,369,181,500 1 507 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 28 352,200 17,610,000 1 508 PNGO Pinago Utama Tbk. 312 390 78 25.00 18 37,100 14,469,000 2 509 PNIN Paninvest Tbk. 770 760 -10 -1.30 33 116,700 88,736,000 1 510 PNLF Panin Financial Tbk. 206 204 -2 -0.97 1,118 36,860,000 7,547,149,800 1 511 PNSE Pudjiadi & Sons Tbk. 890 890 0 0.00 0 0 0 2 512 POLA Pool Advista Finance Tbk. 50 50 0 0.00 5 4,800 240,000 2 513 POLI Pollux Investasi Internasional Tbk. 1,100 1,095 -5 -0.45 9 1,400 1,518,000 2 514 POLL Pollux Properti Indonesia Tbk. 3,630 3,600 -30 -0.83 523 200,900 742,030,000 1 515 POLU Golden Flower Tbk. 850 850 0 0.00 1 1,000 850,000 2 516 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 0 0 0 2 517 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 518 PORT Nusantara Pelabuhan Handal Tbk. 535 500 -35 -6.54 1 100 50,000 2 519 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 1 2,000 100,000 2 520 POWR Cikarang Listrindo Tbk. 630 630 0 0.00 2,159 19,025,000 12,058,743,000 2 521 PPGL Prima Globalindo Logistik Tbk. 202 214 12 5.94 1,759 10,945,500 2,311,337,800 3 522 PPRE PP Presisi Tbk. 173 174 1 0.58 1,732 8,415,300 1,456,698,200 1 523 PPRO PP Properti Tbk. 50 50 0 0.00 113 1,437,000 71,850,000 1 524 PRAS Prima Alloy Steel Universal Tbk. 123 127 4 3.25 13 62,600 7,614,500 1 525 PRDA Prodia Widyahusada Tbk. 3,100 3,070 -30 -0.97 7 11,000 34,001,000 1 526 PRIM Royal Prima Tbk. 256 256 0 0.00 5 5,500 1,408,000 2 527 PSAB J Resources Asia Pasifik Tbk. 248 258 10 4.03 3,578 77,114,300 19,651,474,600 2 528 PSDN Prasidha Aneka Niaga Tbk 115 115 0 0.00 0 0 0 2 529 PSGO Palma Serasih Tbk. 105 104 -1 -0.95 16 31,100 3,234,600 2 530 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 1 200 10,000 2 531 PSSI Pelita Samudera Shipping Tbk. 165 164 -1 -0.61 14 48,000 7,877,800 1 532 PTBA Bukit Asam Tbk. 2,040 2,100 60 2.94 6,168 34,663,600 71,727,079,000 1 533 PTIS Indo Straits Tbk. 170 161 -9 -5.29 1 3,700 595,700 1 534 PTPP PP (Persero) Tbk. 970 980 10 1.03 2,458 25,534,500 24,989,842,000 1 535 PTPW Pratama Widya Tbk. 1,405 1,310 -95 -6.76 2,130 5,864,400 7,764,338,000 2 536 PTRO Petrosea Tbk. 1,900 1,890 -10 -0.53 696 1,564,200 2,931,306,000 1 537 PTSN Sat Nusapersada Tbk 236 238 2 0.85 319 2,352,100 556,531,200 1 538 PTSP Pioneerindo Gourmet International Tbk. 5,100 5,100 0 0.00 1 200 1,020,000 2 539 PUDP Pudjiadi Prestige Tbk. 220 220 0 0.00 0 0 0 1 540 PURA Putra Rajawali Kencana Tbk. 126 130 4 3.17 11,338 46,645,300 5,977,367,300 2 541 PURE Trinitan Metals and Minerals Tbk. 204 212 8 3.92 3,197 66,557,300 13,691,665,100 1 542 PWON Pakuwon Jati Tbk. 408 410 2 0.49 3,100 30,643,100 12,548,963,800 1 543 PYFA Pyridam Farma Tbk 845 850 5 0.59 993 2,360,500 1,983,561,000 2 544 PZZA Sarimelati Kencana Tbk. 625 620 -5 -0.80 1,437 3,557,000 2,241,338,500 1 545 RAJA Rukun Raharja Tbk. 127 145 18 14.17 11,645 238,872,400 33,995,868,900 1 546 RALS Ramayana Lestari Sentosa Tbk. 655 655 0 0.00 1,678 11,825,200 7,732,280,500 1 547 RANC Supra Boga Lestari Tbk. 400 400 0 0.00 240 757,700 300,581,000 1 548 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 5 19,300 965,000 1 549 RDTX Roda Vivatex Tbk 5,800 5,800 0 0.00 0 0 0 1 550 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 8 5,300 265,000 2 551 RELI Reliance Sekuritas Indonesia Tbk. 300 298 -2 -0.67 1 100 29,800 1 552 RICY Ricky Putra Globalindo Tbk 88 88 0 0.00 12 585,500 51,513,600 1 553 RIGS Rig Tenders Indonesia Tbk. 246 256 10 4.07 15 25,600 6,509,000 2 554 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 555 RISE Jaya Sukses Makmur Sentosa Tbk. 426 420 -6 -1.41 131 294,000 121,543,200 2 556 RMBA Bentoel Internasional Investama Tbk. 610 625 15 2.46 89 518,100 320,214,500 1 557 RODA Pikko Land Development Tbk. 50 50 0 0.00 3 14,200 710,000 2 558 RONY Aesler Grup Internasional Tbk. 90 89 -1 -1.11 17 42,300 3,815,700 2 559 ROTI Nippon Indosari Corpindo Tbk. 1,185 1,175 -10 -0.84 317 1,000,800 1,172,454,000 1 560 RUIS Radiant Utama Interinsco Tbk. 288 292 4 1.39 15 251,900 73,468,200 2 561 SAFE Steady Safe Tbk 194 193 -1 -0.52 268 222,700 42,891,200 2 562 SAME Sarana Meditama Metropolitan Tbk. 125 123 -2 -1.60 2,261 34,486,300 4,370,237,700 2 563 SAMF Saraswanti Anugerah Makmur Tbk. 396 456 60 15.15 35 84,400 35,268,000 1 564 SAPX Satria Antaran Prima Tbk. 2,190 2,190 0 0.00 0 0 0 2 565 SATU Kota Satu Properti Tbk. 50 50 0 0.00 0 0 0 2 566 SBAT Sejahtera Bintang Abadi Textile Tbk. 258 252 -6 -2.33 434 9,656,400 2,458,113,400 2 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,000 10,100 100 1.00 2 200 2,010,000 1 568 SCMA Surya Citra Media Tbk. 1,240 1,200 -40 -3.23 2,651 16,719,800 20,132,748,500 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 5 11,700 585,000 2 571 SDPC Millennium Pharmacon International Tbk. 109 110 1 0.92 84 321,300 34,521,700 1 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 780 820 40 5.13 8 9,900 7,922,000 1 573 SFAN Surya Fajar Capital Tbk. 955 960 5 0.52 112 499,800 471,647,000 2 574 SGER Sumber Global Energy Tbk. 296 304 8 2.70 817 5,935,800 1,803,776,800 2 575 SGRO Sampoerna Agro Tbk. 1,690 1,600 -90 -5.33 167 522,700 839,014,500 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. 575 580 5 0.87 181 676,400 392,646,000 2 578 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,385 1,400 15 1.08 1,973 6,246,800 8,734,607,000 1 579 SILO Siloam International Hospitals Tbk. 4,260 4,270 10 0.23 122 99,900 428,904,000 1 580 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 581 SIMP Salim Ivomas Pratama Tbk. 324 346 22 6.79 1,937 26,141,000 8,832,878,600 1 582 SINI Singaraja Putra Tbk. 468 464 -4 -0.85 8 15,500 6,801,800 2 583 SIPD Sierad Produce Tbk. 1,165 1,085 -80 -6.87 18 39,100 42,467,000 2 584 SKBM Sekar Bumi Tbk. 292 348 56 19.18 4 6,200 1,816,000 2 585 SKLT Sekar Laut Tbk. 1,630 1,630 0 0.00 0 0 0 2 586 SKRN Superkrane Mitra Utama Tbk. 655 650 -5 -0.76 16 30,800 19,880,000 2 587 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 588 SLIS Gaya Abadi Sempurna Tbk. 5,125 5,125 0 0.00 51 259,000 1,329,937,500 2 589 SMAR Smart Tbk. 3,180 3,180 0 0.00 9 2,800 8,856,000 2 590 SMBR Semen Baturaja (Persero) Tbk. 575 600 25 4.35 4,213 39,306,300 23,654,608,500 1 591 SMCB Solusi Bangun Indonesia Tbk. 1,080 1,085 5 0.46 61 85,900 91,081,000 1 592 SMDM Suryamas Dutamakmur Tbk. 99 99 0 0.00 1 100 9,900 2 593 SMDR Samudera Indonesia Tbk. 290 290 0 0.00 405 1,628,600 471,711,200 1 594 SMGR Semen Indonesia (Persero) Tbk. 10,550 11,000 450 4.27 2,627 4,721,700 50,660,765,000 1 595 SMKL Satyamitra Kemas Lestari Tbk. 180 179 -1 -0.56 10 121,100 21,794,000 1 596 SMMA Sinarmas Multiartha Tbk. 17,800 16,850 -950 -5.34 41 20,200 355,962,500 1 597 SMMT Golden Eagle Energy Tbk. 84 82 -2 -2.38 7 37,900 3,109,800 2 598 SMRA Summarecon Agung Tbk. 645 645 0 0.00 1,226 26,706,600 17,163,329,000 1 599 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 600 SMSM Selamat Sempurna Tbk. 1,250 1,215 -35 -2.80 1,731 4,358,700 5,350,669,000 1 601 SOCI Soechi Lines Tbk. 130 129 -1 -0.77 507 6,712,400 857,649,100 1 602 SOFA Boston Furniture Industries Tbk. 72 73 1 1.39 641 720,100 52,175,900 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. 416 408 -8 -1.92 144 143,700 58,509,000 2 605 SOTS Satria Mega Kencana Tbk. 198 197 -1 -0.51 9 2,000 381,900 2 606 SPMA Suparma Tbk. 260 256 -4 -1.54 18 76,300 19,533,000 1 607 SPTO Surya Pertiwi Tbk. 468 466 -2 -0.43 107 125,300 58,075,000 2 608 SQMI Wilton Makmur Indonesia Tbk. 171 197 26 15.20 5,084 80,977,100 15,413,714,000 2 609 SRAJ Sejahteraraya Anugrahjaya Tbk. 132 138 6 4.55 2 200 27,700 1 610 SRIL Sri Rejeki Isman Tbk. 220 220 0 0.00 1,675 23,761,000 5,187,965,000 1 611 SRSN Indo Acidatama Tbk 56 55 -1 -1.79 122 2,052,600 113,290,200 1 612 SRTG Saratoga Investama Sedaya Tbk. 2,820 2,830 10 0.35 21 72,600 204,900,000 2 613 SSIA Surya Semesta Internusa Tbk. 376 376 0 0.00 1,143 20,145,700 7,567,157,000 1 614 SSMS Sawit Sumbermas Sarana Tbk. 860 850 -10 -1.16 719 8,149,800 7,028,518,000 1 615 SSTM Sunson Textile Manufacture Tbk 494 500 6 1.21 6 32,600 16,159,000 2 616 STAR Buana Artha Anugerah Tbk. 131 137 6 4.58 3 400 54,000 1 617 STTP Siantar Top Tbk. 6,725 7,800 1,075 15.99 8 6,500 50,432,500 2 618 SUGI Sugih Energy Tbk. 50 50 0 0.00 0 0 0 2 619 SULI SLJ Global Tbk. 50 50 0 0.00 0 0 0 1 620 SUPR Solusi Tunas Pratama Tbk. 4,140 4,140 0 0.00 0 0 0 2 621 SURE Super Energy Tbk. 2,890 2,890 0 0.00 1 200 578,000 2 622 SWAT Sriwahana Adityakarta Tbk. 98 94 -4 -4.08 180 1,776,300 167,062,100 2 623 TALF Tunas Alfin Tbk. 234 234 0 0.00 0 0 0 2 624 TAMA Lancartama Sejati Tbk. 161 158 -3 -1.86 18 3,100 476,000 2 625 TAMU Pelayaran Tamarin Samudra Tbk. 58 60 2 3.45 738 18,264,900 1,087,832,200 2 626 TARA Sitara Propertindo Tbk. 50 50 0 0.00 4 600 30,000 1 627 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 0 0 0 1 628 TBIG Tower Bersama Infrastructure Tbk. 1,305 1,310 5 0.38 3,788 60,116,100 77,725,741,500 1 629 TBLA Tunas Baru Lampung Tbk. 795 815 20 2.52 1,288 9,888,000 7,944,814,000 1 630 TBMS Tembaga Mulia Semanan Tbk. 685 745 60 8.76 37 72,300 52,010,000 2 631 TCID Mandom Indonesia Tbk. 6,850 7,100 250 3.65 11 4,000 28,162,500 1 632 TCPI Transcoal Pacific Tbk. 4,330 4,400 70 1.62 5,323 10,424,200 45,272,275,000 2 633 TDPM Tridomain Performance Materials Tbk. 169 166 -3 -1.78 940 11,054,100 1,848,416,800 1 634 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 0 0 0 2 635 TECH Indosterling Technomedia Tbk. 139 152 13 9.35 1,054 5,431,600 843,114,900 2 636 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 637 TFAS Telefast Indonesia Tbk. 158 149 -9 -5.70 14 20,300 3,026,500 2 638 TFCO Tifico Fiber Indonesia Tbk. 286 290 4 1.40 1 9,800 2,842,000 2 639 TGKA Tigaraksa Satria Tbk. 8,000 8,050 50 0.62 6 5,400 43,282,500 2 640 TGRA Terregra Asia Energy Tbk. 67 71 4 5.97 404 4,714,000 330,266,400 1 641 TIFA Tifa Finance Tbk. 430 432 2 0.47 36 196,300 84,310,000 2 642 TINS Timah Tbk. 795 825 30 3.77 3,067 43,792,500 35,455,268,500 1 643 TIRA Tira Austenite Tbk 272 270 -2 -0.74 2 7,300 1,956,600 2 644 TIRT Tirta Mahakam Resources Tbk 53 53 0 0.00 0 0 0 1 645 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,825 6,825 0 0.00 2,966 4,641,900 31,485,037,500 1 646 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,860 2,900 40 1.40 16,784 90,565,400 261,891,301,000 1 647 TMAS Temas Tbk. 113 116 3 2.65 119 761,100 85,794,100 1 648 TMPO Tempo Intimedia Tbk. 132 132 0 0.00 0 0 0 2 649 TNCA Trimuda Nuansa Citra Tbk. 192 180 -12 -6.25 8 7,700 1,393,000 2 650 TOBA Toba Bara Sejahtra Tbk. 438 420 -18 -4.11 61 286,900 120,073,200 1 651 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 6 5,800 290,000 1 652 TOTL Total Bangun Persada Tbk. 296 294 -2 -0.68 455 2,221,200 656,234,600 1 653 TOTO Surya Toto Indonesia Tbk. 220 220 0 0.00 31 70,600 15,272,200 2 654 TOWR Sarana Menara Nusantara Tbk. 1,035 1,060 25 2.42 26,691 231,374,100 242,802,550,000 1 655 TOYS Sunindo Adipersada Tbk. 555 565 10 1.80 585 2,426,300 1,366,509,000 2 656 TPIA Chandra Asri Petrochemical Tbk. 7,125 7,175 50 0.70 586 2,595,500 18,555,812,500 2 657 TPMA Trans Power Marine Tbk. 346 342 -4 -1.16 13 6,900 2,362,200 2 658 TRAM Trada Alam Minera Tbk. 50 50 0 0.00 0 0 0 1 659 TRIL Triwira Insanlestari Tbk. 50 50 0 0.00 0 0 0 2 660 TRIM Trimegah Sekuritas Indonesia Tbk. 117 120 3 2.56 1 100 12,000 1 661 TRIN Perintis Triniti Properti Tbk. 244 244 0 0.00 605 14,734,100 3,538,054,200 2 662 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 663 TRIS Trisula International Tbk. 204 204 0 0.00 0 0 0 2 664 TRJA Transkon Jaya Tbk. 320 298 -22 -6.88 103 626,300 186,643,200 2 665 TRST Trias Sentosa Tbk. 394 394 0 0.00 9 37,600 14,745,000 1 666 TRUK Guna Timur Raya Tbk. 118 118 0 0.00 50 235,200 27,753,700 2 667 TRUS Trust Finance Indonesia Tbk 342 342 0 0.00 0 0 0 2 668 TSPC Tempo Scan Pacific Tbk. 1,335 1,350 15 1.12 155 158,100 212,241,500 1 669 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,490 2,320 -170 -6.83 22 16,800 39,030,000 2 670 TURI Tunas Ridean Tbk. 1,340 1,340 0 0.00 0 0 0 1 671 UANG Pakuan Tbk. 260 264 4 1.54 21 15,200 4,005,200 2 672 UCID Uni-Charm Indonesia Tbk. 1,470 1,465 -5 -0.34 101 55,600 81,296,000 1 673 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,775 1,755 -20 -1.13 1,015 1,093,400 1,926,373,500 1 674 UNIC Unggul Indah Cahaya Tbk. 3,890 3,870 -20 -0.51 5 600 2,308,000 1 675 UNIT Nusantara Inti Corpora Tbk 153 153 0 0.00 0 0 0 2 676 UNSP Bakrie Sumatera Plantations Tbk. 62 72 10 16.13 200 8,007,900 555,006,400 1 677 UNTR United Tractors Tbk. 23,000 23,500 500 2.17 8,473 5,722,900 133,429,812,500 1 678 UNVR Unilever Indonesia Tbk. 8,225 8,225 0 0.00 4,165 15,367,200 126,084,292,500 1 679 URBN Urban Jakarta Propertindo Tbk. 1,340 1,335 -5 -0.37 9 7,400 9,913,000 2 680 VICO Victoria Investama Tbk. 85 85 0 0.00 18 38,900 3,118,300 1 681 VINS Victoria Insurance Tbk. 89 89 0 0.00 22 9,100 810,500 2 682 VIVA Visi Media Asia Tbk. 50 50 0 0.00 2 300 15,000 1 683 VOKS Voksel Electric Tbk. 193 195 2 1.04 19 91,300 17,744,000 1 684 VRNA Verena Multi Finance Tbk. 109 104 -5 -4.59 6 3,500 357,200 2 685 WAPO Wahana Pronatural Tbk. 70 70 0 0.00 1 100 7,000 2 686 WEGE Wijaya Karya Bangunan Gedung Tbk. 190 192 2 1.05 1,088 14,906,600 2,867,129,700 1 687 WEHA WEHA Transportasi Indonesia Tbk. 70 70 0 0.00 116 439,300 30,418,000 1 688 WICO Wicaksana Overseas International Tbk. 490 490 0 0.00 0 0 0 2 689 WIIM Wismilak Inti Makmur Tbk. 378 374 -4 -1.06 2,134 24,048,600 8,986,871,600 1 690 WIKA Wijaya Karya (Persero) Tbk. 1,240 1,250 10 0.81 2,132 10,942,700 13,591,569,000 1 691 WINS Wintermar Offshore Marine Tbk. 100 99 -1 -1.00 19 101,100 9,914,200 1 692 WOMF Wahana Ottomitra Multiartha Tbk. 240 240 0 0.00 60 110,900 26,082,000 1 693 WOOD Integra Indocabinet Tbk. 402 402 0 0.00 1,096 13,814,600 5,531,256,000 1 694 WOWS Ginting Jaya Energi Tbk. 75 75 0 0.00 1,222 20,616,500 1,580,176,300 2 695 WSBP Waskita Beton Precast Tbk. 168 168 0 0.00 1,762 20,214,800 3,373,099,500 1 696 WSKT Waskita Karya (Persero) Tbk. 650 645 -5 -0.77 1,831 16,207,300 10,478,711,500 1 697 WTON Wijaya Karya Beton Tbk. 270 270 0 0.00 830 8,276,500 2,223,366,800 1 698 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 18 467,600 23,380,000 2 699 YPAS Yanaprima Hastapersada Tbk 470 470 0 0.00 0 0 0 2 700 YULE Yulie Sekuritas Indonesia Tbk. 180 180 0 0.00 0 0 0 2 701 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 0 0 0 2 702 ZINC Kapuas Prima Coal Tbk. 139 140 1 0.72 8,430 463,509,200 64,930,700,700 2 703 ZONE Mega Perintis Tbk. 400 400 0 0.00 11 116,500 46,600,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------