STOCK QUOTATION ------------------- DATE : Wednesday, 02 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. 10,400 11,000 600 5.77 4,304 6,849,400 73,292,080,000 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 25 113,200 5,660,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,900 6,900 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 955 930 -25 -2.62 7 3,400 3,098,000 1 5 ACES Ace Hardware Indonesia Tbk. 1,585 1,625 40 2.52 6,614 25,093,000 40,522,528,000 1 6 ACST Acset Indonusa Tbk. 324 302 -22 -6.79 202 1,323,000 399,546,000 1 7 ADES Akasha Wira International Tbk. 1,230 1,245 15 1.22 144 173,800 216,705,500 2 8 ADHI Adhi Karya (Persero) Tbk. 605 610 5 0.83 685 4,872,800 2,968,033,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,775 7,750 -25 -0.32 107 43,200 335,242,500 1 10 ADMG Polychem Indonesia Tbk 123 126 3 2.44 233 5,168,400 635,413,600 1 11 ADRO Adaro Energy Tbk. 1,140 1,215 75 6.58 22,032 267,164,700 317,812,812,000 1 12 AGAR Asia Sejahtera Mina Tbk. 510 510 0 0.00 2 200 103,000 2 13 AGII Aneka Gas Industri Tbk. 488 496 8 1.64 103 353,400 176,029,900 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 380 384 4 1.05 2,274 36,359,500 13,939,063,400 1 15 AGRS Bank IBK Indonesia Tbk. 190 200 10 5.26 50 100,300 19,924,300 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 53 52 -1 -1.89 10 9,600 501,300 2 17 AIMS Akbar Indo Makmur Stimec Tbk 155 156 1 0.65 6 4,400 685,500 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 147 137 -10 -6.80 450 10,483,100 1,436,184,700 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 0 0 0 2 20 AKPI Argha Karya Prima Industry Tbk. 310 318 8 2.58 21 44,700 13,880,200 2 21 AKRA AKR Corporindo Tbk. 2,950 2,960 10 0.34 1,819 16,424,800 48,560,118,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 262 258 -4 -1.53 21 8,800 2,287,000 2 23 ALDO Alkindo Naratama Tbk. 378 378 0 0.00 0 0 0 2 24 ALKA Alakasa Industrindo Tbk 254 256 2 0.79 2 1,300 331,200 2 25 ALMI Alumindo Light Metal Industry Tbk. 206 198 -8 -3.88 1 100 19,800 2 26 ALTO Tri Banyan Tirta Tbk. 344 340 -4 -1.16 6 5,100 1,641,400 1 27 AMAG Asuransi Multi Artha Guna Tbk. 204 208 4 1.96 76 95,400 19,528,200 2 28 AMAN Makmur Berkah Amanda Tbk. 246 248 2 0.81 17 177,300 43,665,200 1 29 AMAR Bank Amar Indonesia Tbk. 358 352 -6 -1.68 24 45,700 16,226,400 2 30 AMFG Asahimas Flat Glass Tbk. 2,540 2,530 -10 -0.39 5 2,100 5,372,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 264 264 0 0.00 0 0 0 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. 705 700 -5 -0.71 408 3,876,500 2,718,035,500 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 15 7,100 355,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 540 540 0 0.00 8 12,800 6,912,000 1 36 ANTM Aneka Tambang Tbk. 840 850 10 1.19 7,260 126,138,900 106,393,986,000 1 37 APEX Apexindo Pratama Duta Tbk. 145 144 -1 -0.69 85 469,300 72,794,000 2 38 APIC Pacific Strategic Financial Tbk. 855 865 10 1.17 2,610 13,022,300 11,168,502,000 2 39 APII Arita Prima Indonesia Tbk. 157 157 0 0.00 9 9,800 1,528,600 2 40 APLI Asiaplast Industries Tbk. 117 114 -3 -2.56 14 12,200 1,353,300 1 41 APLN Agung Podomoro Land Tbk. 116 120 4 3.45 2,627 43,445,500 5,179,844,000 1 42 ARGO Argo Pantes Tbk 1,690 1,690 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. 450 450 0 0.00 0 0 0 2 44 ARKA Arkha Jayanti Persada Tbk. 183 172 -11 -6.01 697 11,896,700 2,076,563,100 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 444 446 2 0.45 68 3,075,800 1,371,008,600 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. 2,790 2,760 -30 -1.08 97 145,600 403,075,000 2 50 ASBI Asuransi Bintang Tbk. 370 396 26 7.03 53 226,200 86,552,800 2 51 ASDM Asuransi Dayin Mitra Tbk. 900 905 5 0.56 15 7,400 6,697,000 1 52 ASGR Astra Graphia Tbk. 740 740 0 0.00 83 606,700 446,355,000 1 53 ASII Astra International Tbk. 5,250 5,300 50 0.95 4,419 19,074,500 100,904,395,000 1 54 ASJT Asuransi Jasa Tania Tbk. 114 117 3 2.63 21 521,200 59,431,100 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,110 1,100 -10 -0.90 11 9,700 10,710,000 1 56 ASPI Andalan Sakti Primaindo Tbk. 151 148 -3 -1.99 1,172 9,332,400 1,406,550,000 2 57 ASRI Alam Sutera Realty Tbk. 125 126 1 0.80 1,365 50,931,800 6,421,361,600 1 58 ASRM Asuransi Ramayana Tbk. 1,790 1,790 0 0.00 1 100 179,000 2 59 ASSA Adi Sarana Armada Tbk. 565 560 -5 -0.88 891 7,632,800 4,343,276,000 1 60 ATIC Anabatic Technologies Tbk. 590 555 -35 -5.93 4 800 465,000 1 61 AUTO Astra Otoparts Tbk. 890 895 5 0.56 222 470,800 423,668,000 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 3 1,700 85,000 2 64 BACA Bank Capital Indonesia Tbk. 398 398 0 0.00 20 547,100 218,805,800 2 65 BAJA Saranacentral Bajatama Tbk. 56 58 2 3.57 83 660,000 37,840,500 2 66 BALI Bali Towerindo Sentra Tbk. 850 850 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 2 2,100 105,000 2 69 BATA Sepatu Bata Tbk. 625 625 0 0.00 5 2,700 1,687,500 1 70 BAYU Bayu Buana Tbk 1,075 1,075 0 0.00 0 0 0 2 71 BBCA Bank Central Asia Tbk. 32,600 32,175 -425 -1.30 13,640 13,213,000 424,155,005,000 1 72 BBHI Bank Harda Internasional Tbk. 154 154 0 0.00 3 1,700 261,800 2 73 BBKP Bank Bukopin Tbk. 286 280 -6 -2.10 6,427 216,148,700 61,008,828,600 1 74 BBLD Buana Finance Tbk. 370 370 0 0.00 0 0 0 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. 5,175 5,225 50 0.97 8,672 46,207,400 240,595,295,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,610 3,660 50 1.39 16,412 106,924,600 387,874,037,000 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. 125 122 -3 -2.40 223 4,558,000 563,585,200 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,580 1,585 5 0.32 3,442 20,835,200 32,875,334,500 1 81 BBYB Bank Yudha Bhakti Tbk. 274 270 -4 -1.46 8 54,600 14,758,400 1 82 BCAP MNC Kapital Indonesia Tbk. 127 127 0 0.00 116 654,900 82,448,100 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 44 58,000 2,900,000 2 85 BDMN Bank Danamon Indonesia Tbk. 2,690 2,630 -60 -2.23 1,803 6,912,900 18,210,000,000 1 86 BEEF Estika Tata Tiara Tbk. 193 193 0 0.00 204 1,148,600 222,932,900 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 9 623,300 31,165,000 2 88 BELL Trisula Textile Industries Tbk. 155 154 -1 -0.65 288 3,924,300 606,832,600 2 89 BESS Batulicin Nusantara Maritim Tbk. 346 350 4 1.16 263 941,500 327,817,200 2 90 BEST Bekasi Fajar Industrial Estate Tbk. 155 157 2 1.29 7,397 257,806,000 41,644,422,900 1 91 BFIN BFI Finance Indonesia Tbk. 412 416 4 0.97 502 7,605,700 3,154,995,000 1 92 BGTG Bank Ganesha Tbk. 51 51 0 0.00 15 209,900 10,501,200 2 93 BHAT Bhakti Multi Artha Tbk. 462 460 -2 -0.43 3,179 149,135,100 68,794,443,800 2 94 BHIT MNC Investama Tbk. 50 50 0 0.00 6 122,900 6,145,000 1 95 BIKA Binakarya Jaya Abadi Tbk. 180 180 0 0.00 0 0 0 2 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 1 500 25,000 2 97 BINA Bank Ina Perdana Tbk. 815 810 -5 -0.61 34 342,000 277,336,000 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 11 561,900 28,095,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. 62 61 -1 -1.61 19 87,600 5,343,600 2 100 BIRD Blue Bird Tbk. 1,030 1,020 -10 -0.97 229 962,700 989,517,000 1 101 BISI BISI International Tbk. 910 910 0 0.00 350 1,474,200 1,342,599,500 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,085 1,080 -5 -0.46 1,533 8,704,700 9,399,495,500 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 590 590 0 0.00 2,021 13,390,800 7,934,742,500 1 104 BKDP Bukit Darmo Property Tbk 50 50 0 0.00 16 54,800 2,790,600 2 105 BKSL Sentul City Tbk. 50 50 0 0.00 20 230,600 11,530,000 1 106 BKSW Bank QNB Indonesia Tbk. 73 73 0 0.00 3 15,700 1,146,000 2 107 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 2 1,100 55,000 1 108 BLTZ Graha Layar Prima Tbk. 3,350 3,350 0 0.00 0 0 0 2 109 BLUE Berkah Prima Perkasa Tbk. 555 555 0 0.00 82 98,800 54,813,000 2 110 BMAS Bank Maspion Indonesia Tbk. 278 290 12 4.32 10 5,300 1,485,600 2 111 BMRI Bank Mandiri (Persero) Tbk. 6,125 6,075 -50 -0.82 7,700 46,601,800 284,969,152,500 1 112 BMSR Bintang Mitra Semestaraya Tbk 51 53 2 3.92 18 15,400 801,100 1 113 BMTR Global Mediacom Tbk. 298 294 -4 -1.34 3,388 45,976,400 13,614,028,000 1 114 BNBA Bank Bumi Arta Tbk. 314 316 2 0.64 24 241,900 76,249,800 1 115 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 637 2,398,100 119,905,000 2 116 BNGA Bank CIMB Niaga Tbk. 830 825 -5 -0.60 546 3,406,500 2,826,808,500 1 117 BNII Bank Maybank Indonesia Tbk. 232 244 12 5.17 4,666 61,362,000 15,389,619,200 1 118 BNLI Bank Permata Tbk. 1,325 1,320 -5 -0.38 257 19,994,400 26,454,124,000 1 119 BOGA Bintang Oto Global Tbk. 1,410 1,410 0 0.00 4,818 116,992,900 165,133,444,000 2 120 BOLA Bali Bintang Sejahtera Tbk. 158 158 0 0.00 36 94,800 14,931,800 2 121 BOLT Garuda Metalindo Tbk. 740 690 -50 -6.76 9 2,200 1,518,500 2 122 BOSS Borneo Olah Sarana Sukses Tbk. 85 83 -2 -2.35 1,296 18,270,900 1,564,986,400 2 123 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 0 0.00 1 19,000 22,800,000 2 124 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 125 BPTR Batavia Prosperindo Trans Tbk. 81 84 3 3.70 17 7,800 647,800 1 126 BRAM Indo Kordsa Tbk. 4,750 4,750 0 0.00 1 400 1,900,000 1 127 BRIS Bank BRIsyariah Tbk. 975 970 -5 -0.51 7,472 69,416,700 67,718,116,500 1 128 BRMS Bumi Resources Minerals Tbk. 59 55 -4 -6.78 5,165 886,015,600 51,229,300,400 2 129 BRNA Berlina Tbk. 975 975 0 0.00 0 0 0 2 130 BRPT Barito Pacific Tbk. 855 830 -25 -2.92 5,816 66,832,600 56,161,618,000 1 131 BSDE Bumi Serpong Damai Tbk. 780 780 0 0.00 1,241 42,125,700 32,885,864,500 1 132 BSIM Bank Sinarmas Tbk. 505 505 0 0.00 8 10,800 5,400,500 1 133 BSSR Baramulti Suksessarana Tbk. 1,395 1,415 20 1.43 15 42,400 60,339,500 2 134 BSWD Bank Of India Indonesia Tbk. 1,750 1,750 0 0.00 0 0 0 2 135 BTEK Bumi Teknokultura Unggul Tbk 50 50 0 0.00 1 100,000 5,000,000 2 136 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. 185 184 -1 -0.54 13 13,400 2,456,900 2 138 BTPN Bank BTPN Tbk. 2,320 2,330 10 0.43 84 81,700 191,379,000 1 139 BTPS Bank BTPN Syariah Tbk. 3,770 3,790 20 0.53 3,474 7,563,400 28,884,022,000 1 140 BUDI Budi Starch & Sweetener Tbk. 99 100 1 1.01 60 775,800 76,870,100 1 141 BUKK Bukaka Teknik Utama Tbk. 790 800 10 1.27 18 13,000 10,310,000 2 142 BULL Buana Lintas Lautan Tbk. 294 312 18 6.12 12,181 361,173,900 108,687,533,800 1 143 BUMI Bumi Resources Tbk. 50 50 0 0.00 10,830 1,381,787,300 69,191,625,600 2 144 BUVA Bukit Uluwatu Villa Tbk. 53 53 0 0.00 11 87,800 4,601,000 2 145 BVIC Bank Victoria International Tbk. 69 69 0 0.00 41 144,200 9,857,500 1 146 BWPT Eagle High Plantations Tbk. 118 121 3 2.54 10,249 453,414,700 54,308,842,500 1 147 BYAN Bayan Resources Tbk. 12,950 12,600 -350 -2.70 26 13,600 174,560,000 1 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 0 0.00 4 38,700 1,935,000 2 149 CAMP Campina Ice Cream Industry Tbk. 264 300 36 13.64 1,990 10,705,000 3,157,001,000 1 150 CANI Capitol Nusantara Indonesia Tbk. 155 155 0 0.00 0 0 0 2 151 CARE Metro Healthcare Indonesia Tbk. 350 350 0 0.00 3,158 151,588,800 53,599,253,000 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 5 103,600 5,180,000 1 153 CASA Capital Financial Indonesia Tbk. 388 390 2 0.52 21 12,000 4,662,000 2 154 CASH Cashlez Worldwide Indonesia Tbk. 600 610 10 1.67 1,164 4,416,400 2,670,942,000 3 155 CASS Cardig Aero Services Tbk. 216 218 2 0.93 255 2,176,700 471,044,800 2 156 CBMF Cahaya Bintang Medan Tbk. 312 302 -10 -3.21 210 3,491,900 1,048,744,600 2 157 CCSI Communication Cable Systems Indonesia Tbk. 260 260 0 0.00 103 1,496,200 384,200,600 2 158 CEKA Wilmar Cahaya Indonesia Tbk. 2,000 2,000 0 0.00 304 392,700 786,758,500 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. 142 133 -9 -6.34 1,665 19,717,500 2,690,122,200 2 160 CFIN Clipan Finance Indonesia Tbk. 190 187 -3 -1.58 521 17,758,900 3,300,056,300 1 161 CINT Chitose Internasional Tbk. 242 242 0 0.00 8 12,000 2,943,800 2 162 CITA Cita Mineral Investindo Tbk. 1,995 2,000 5 0.25 8 4,900 9,757,500 2 163 CITY Natura City Developments Tbk. 101 99 -2 -1.98 19 15,100 1,506,600 1 164 CLAY Citra Putra Realty Tbk. 1,960 1,960 0 0.00 0 0 0 2 165 CLEO Sariguna Primatirta Tbk. 520 525 5 0.96 1,367 11,022,400 5,839,619,500 1 166 CLPI Colorpak Indonesia Tbk. 725 710 -15 -2.07 274 481,400 338,055,000 2 167 CMNP Citra Marga Nusaphala Persada Tbk. 1,095 1,095 0 0.00 41 106,800 117,184,000 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. 250 234 -16 -6.40 7 3,700 868,200 2 172 COCO Wahana Interfood Nusantara Tbk. 780 740 -40 -5.13 14 30,000 22,447,500 2 173 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 174 CPIN Charoen Pokphand Indonesia Tbk 6,250 6,150 -100 -1.60 4,048 10,846,400 67,099,780,000 1 175 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 0 0 0 2 176 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 0 0 0 1 177 CSAP Catur Sentosa Adiprana Tbk. 330 310 -20 -6.06 7 2,400 787,200 1 178 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 6 10,900 545,000 2 179 CSMI Cipta Selera Murni Tbk. 208 216 8 3.85 29 24,300 5,415,000 2 180 CSRA Cisadane Sawit Raya Tbk. 382 376 -6 -1.57 816 4,635,700 1,766,014,600 2 181 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 182 CTRA Ciputra Development Tbk. 745 750 5 0.67 1,979 26,517,800 19,944,029,500 1 183 CTTH Citatah Tbk. 51 51 0 0.00 6 30,600 1,530,600 2 184 DADA Diamond Citra Propertindo Tbk. 70 69 -1 -1.43 1,550 43,383,300 2,982,213,700 2 185 DART Duta Anggada Realty Tbk. 232 220 -12 -5.17 1 1,000 220,000 1 186 DAYA Duta Intidaya Tbk. 440 440 0 0.00 0 0 0 2 187 DEAL Dewata Freightinternational Tbk. 116 108 -8 -6.90 1,899 24,984,300 2,807,836,300 2 188 DEFI Danasupra Erapacific Tbk. 1,700 1,685 -15 -0.88 9 7,000 11,826,500 2 189 DEWA Darma Henwa Tbk 50 50 0 0.00 25 1,182,900 59,145,000 1 190 DFAM Dafam Property Indonesia Tbk. 348 398 50 14.37 11 48,600 17,827,600 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. 179 182 3 1.68 1,746 27,747,400 5,083,425,200 1 194 DIVA Distribusi Voucher Nusantara Tbk. 1,870 1,920 50 2.67 60 94,100 179,982,500 2 195 DKFT Central Omega Resources Tbk. 118 115 -3 -2.54 1,045 23,786,500 2,760,895,200 2 196 DLTA Delta Djakarta Tbk. 4,780 4,770 -10 -0.21 474 484,700 2,314,962,000 1 197 DMAS Puradelta Lestari Tbk. 224 226 2 0.89 2,402 45,569,400 10,384,625,000 1 198 DMMX Digital Mediatama Maxima Tbk. 196 208 12 6.12 911 8,982,100 1,833,502,500 2 199 DMND Diamond Food Indonesia Tbk. 940 940 0 0.00 34 14,100 13,215,500 1 200 DNAR Bank Oke Indonesia Tbk. 240 240 0 0.00 6 9,200 2,208,000 1 201 DNET Indoritel Makmur Internasional Tbk. 3,400 3,370 -30 -0.88 11 22,100 72,953,000 2 202 DOID Delta Dunia Makmur Tbk. 286 290 4 1.40 6,346 154,920,800 45,338,973,600 1 203 DPNS Duta Pertiwi Nusantara Tbk. 224 240 16 7.14 16 25,000 5,984,600 1 204 DPUM Dua Putra Utama Makmur Tbk. 50 52 2 4.00 33 61,300 3,229,500 1 205 DSFI Dharma Samudera Fishing Industries Tbk. 64 65 1 1.56 63 295,900 19,459,800 1 206 DSNG Dharma Satya Nusantara Tbk. 460 482 22 4.78 2,349 26,655,800 12,801,354,200 1 207 DSSA Dian Swastatika Sentosa Tbk 19,975 19,975 0 0.00 0 0 0 1 208 DUCK Jaya Bersama Indo Tbk. 326 332 6 1.84 1,036 10,072,000 3,376,753,000 1 209 DUTI Duta Pertiwi Tbk 3,890 3,880 -10 -0.26 3 700 2,716,000 2 210 DVLA Darya-Varia Laboratoria Tbk. 2,560 2,610 50 1.95 50 27,200 70,848,000 1 211 DWGL Dwi Guna Laksana Tbk. 204 204 0 0.00 8 7,300 1,510,000 2 212 DYAN Dyandra Media International Tbk. 50 50 0 0.00 18 324,500 16,225,000 1 213 EAST Eastparc Hotel Tbk. 55 56 1 1.82 68 1,257,500 70,964,300 2 214 ECII Electronic City Indonesia Tbk. 705 705 0 0.00 0 0 0 2 215 EKAD Ekadharma International Tbk. 1,260 1,265 5 0.40 376 425,200 535,726,500 1 216 ELSA Elnusa Tbk. 246 248 2 0.81 1,484 35,832,400 8,939,250,200 1 217 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 218 EMDE Megapolitan Developments Tbk. 202 200 -2 -0.99 1 2,000 400,000 2 219 EMTK Elang Mahkota Teknologi Tbk. 5,200 6,225 1,025 19.71 43 2,619,800 13,645,100,000 1 220 ENRG Energi Mega Persada Tbk. 50 67 17 34.00 6,158 505,390,100 31,168,520,500 2 221 ENVY Envy Technologies Indonesia Tbk. 89 89 0 0.00 4,407 549,550,000 49,056,030,000 2 222 EPAC Megalestari Epack Sentosaraya Tbk. 292 290 -2 -0.68 237 928,600 270,837,400 2 223 EPMT Enseval Putera Megatrading Tbk. 1,870 1,880 10 0.53 2 1,000 1,880,000 2 224 ERAA Erajaya Swasembada Tbk. 1,695 1,690 -5 -0.29 2,591 14,166,800 23,899,813,500 1 225 ERTX Eratex Djaja Tbk. 133 132 -1 -0.75 8 4,800 634,400 2 226 ESIP Sinergi Inti Plastindo Tbk. 200 204 4 2.00 537 4,682,900 957,623,500 2 227 ESSA Surya Esa Perkasa Tbk. 157 158 1 0.64 216 2,375,200 375,276,400 1 228 ESTA Esta Multi Usaha Tbk. 104 99 -5 -4.81 20 63,600 6,461,900 2 229 ESTI Ever Shine Tex Tbk. 50 50 0 0.00 10 1,400 70,000 1 230 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 231 EXCL XL Axiata Tbk. 2,420 2,410 -10 -0.41 4,471 15,335,700 37,112,175,000 1 232 FAST Fast Food Indonesia Tbk. 915 915 0 0.00 66 32,800 29,836,000 2 233 FASW Fajar Surya Wisesa Tbk. 7,000 6,975 -25 -0.36 2 1,500 10,475,000 1 234 FILM MD Pictures Tbk. 216 212 -4 -1.85 802 5,535,800 1,173,499,000 1 235 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 236 FIRE Alfa Energi Investama Tbk. 134 146 12 8.96 5,251 68,245,900 10,057,359,200 2 237 FISH FKS Multi Agro Tbk. 2,840 2,840 0 0.00 0 0 0 2 238 FITT Hotel Fitra International Tbk. 58 58 0 0.00 7 68,900 3,996,200 2 239 FMII Fortune Mate Indonesia Tbk 520 520 0 0.00 0 0 0 2 240 FOOD Sentra Food Indonesia Tbk. 115 116 1 0.87 212 1,942,700 223,668,200 2 241 FORU Fortune Indonesia Tbk 84 93 9 10.71 61 315,100 28,144,300 2 242 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 1 100 5,000 1 243 FPNI Lotte Chemical Titan Tbk. 112 110 -2 -1.79 636 6,030,400 658,786,500 2 244 FREN Smartfren Telecom Tbk. 91 92 1 1.10 12,924 650,234,600 60,626,642,500 1 245 FUJI Fuji Finance Indonesia Tbk. 109 110 1 0.92 7 15,100 1,561,300 2 246 GAMA Aksara Global Development Tbk. 50 50 0 0.00 0 0 0 1 247 GDST Gunawan Dianjaya Steel Tbk. 64 61 -3 -4.69 350 1,403,600 86,874,900 2 248 GDYR Goodyear Indonesia Tbk. 1,400 1,400 0 0.00 1 3,400 4,760,000 1 249 GEMA Gema Grahasarana Tbk. 344 342 -2 -0.58 11 11,500 3,943,600 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 3,565 1,380,600 65,825,662,500 1 252 GGRP Gunung Raja Paksi Tbk. 314 332 18 5.73 13 5,600 1,834,200 2 253 GHON Gihon Telekomunikasi Indonesia Tbk. 1,600 1,600 0 0.00 3 600 960,000 1 254 GIAA Garuda Indonesia (Persero) Tbk. 254 254 0 0.00 963 9,437,700 2,408,739,000 1 255 GJTL Gajah Tunggal Tbk. 555 560 5 0.90 481 2,111,300 1,181,350,000 1 256 GLOB Global Teleshop Tbk. 143 146 3 2.10 2 2,100 280,600 2 257 GLVA Galva Technologies Tbk. 322 322 0 0.00 26 50,400 15,689,000 2 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. 82 83 1 1.22 190 4,489,800 368,549,200 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 1 1,500 300,000 2 261 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 262 GOOD Garudafood Putra Putri Jaya Tbk. 1,285 1,290 5 0.39 139 280,300 361,298,000 1 263 GPRA Perdana Gapuraprima Tbk. 50 51 1 2.00 7 153,700 7,685,200 1 264 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 265 GSMF Equity Development Investment Tbk. 94 88 -6 -6.38 4 10,000 880,000 2 266 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 267 GWSA Greenwood Sejahtera Tbk. 113 110 -3 -2.65 18 40,300 4,371,500 1 268 GZCO Gozco Plantations Tbk. 50 50 0 0.00 3 700 35,000 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 0 0 0 1 271 HDIT Hensel Davest Indonesia Tbk. 416 402 -14 -3.37 12 6,100 2,381,800 1 272 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 273 HEAL Medikaloka Hermina Tbk. 3,160 3,150 -10 -0.32 438 856,500 2,697,015,000 1 274 HELI Jaya Trishindo Tbk. 204 200 -4 -1.96 2 200 39,000 2 275 HERO Hero Supermarket Tbk. 830 810 -20 -2.41 26 28,200 22,927,000 1 276 HEXA Hexindo Adiperkasa Tbk. 3,600 3,610 10 0.28 185 305,800 1,108,749,000 1 277 HITS Humpuss Intermoda Transportasi Tbk. 555 555 0 0.00 0 0 0 1 278 HKMU HK Metals Utama Tbk. 86 84 -2 -2.33 2,073 57,971,900 4,961,048,200 1 279 HMSP H.M. Sampoerna Tbk. 1,680 1,670 -10 -0.60 3,979 23,197,100 38,803,494,000 1 280 HOKI Buyung Poetra Sembada Tbk. 695 750 55 7.91 4,055 81,573,800 59,136,275,000 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 2 500 25,000 1 283 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 38 360,600 18,030,000 2 284 HRTA Hartadinata Abadi Tbk. 232 226 -6 -2.59 392 1,215,300 276,438,000 1 285 HRUM Harum Energy Tbk. 1,590 1,605 15 0.94 804 2,757,700 4,424,041,500 1 286 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 287 IBFN Intan Baruprana Finance Tbk. 300 280 -20 -6.67 3 4,800 1,372,000 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 10,200 -25 -0.24 3,910 6,190,400 63,222,195,000 1 290 ICON Island Concepts Indonesia Tbk. 61 58 -3 -4.92 20 99,300 5,782,400 2 291 IDPR Indonesia Pondasi Raya Tbk. 168 168 0 0.00 15 127,500 21,306,900 1 292 IFII Indonesia Fibreboard Industry Tbk. 138 133 -5 -3.62 64 224,000 29,998,100 1 293 IFSH Ifishdeco Tbk. 330 308 -22 -6.67 7 11,300 3,481,200 2 294 IGAR Champion Pacific Indonesia Tbk. 340 336 -4 -1.18 22 29,600 9,917,400 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 2 3,000 150,000 1 297 IKAN Era Mandiri Cemerlang Tbk. 464 436 -28 -6.03 6,623 35,658,400 16,315,356,200 2 298 IKBI Sumi Indo Kabel Tbk. 238 238 0 0.00 40 60,100 14,243,000 2 299 IMAS Indomobil Sukses Internasional Tbk. 765 765 0 0.00 1,792 12,528,000 9,857,624,000 1 300 IMJS Indomobil Multi Jasa Tbk. 304 296 -8 -2.63 1,347 22,994,800 7,011,372,400 1 301 IMPC Impack Pratama Industri Tbk. 1,260 1,240 -20 -1.59 43 348,800 436,337,500 2 302 INAF Indofarma Tbk. 3,140 3,110 -30 -0.96 660 856,800 2,678,969,000 1 303 INAI Indal Aluminium Industry Tbk. 354 354 0 0.00 99 310,600 112,007,200 2 304 INCF Indo Komoditi Korpora Tbk. 50 50 0 0.00 3 16,500 825,000 2 305 INCI Intanwijaya Internasional Tbk 660 655 -5 -0.76 110 182,200 118,591,000 1 306 INCO Vale Indonesia Tbk. 3,910 3,980 70 1.79 5,390 20,605,400 81,390,228,000 1 307 INDF Indofood Sukses Makmur Tbk. 7,650 7,750 100 1.31 4,511 10,946,000 83,751,902,500 1 308 INDO Royalindo Investa Wijaya Tbk. 119 118 -1 -0.84 61 126,600 15,024,300 2 309 INDR Indo-Rama Synthetics Tbk. 2,200 2,190 -10 -0.45 15 12,200 26,712,000 1 310 INDS Indospring Tbk. 1,960 2,070 110 5.61 6 5,000 9,909,000 1 311 INDX Tanah Laut Tbk 53 52 -1 -1.89 43 452,800 22,939,800 2 312 INDY Indika Energy Tbk. 1,060 1,070 10 0.94 2,967 21,595,900 23,220,185,000 1 313 INKP Indah Kiat Pulp & Paper Tbk. 9,350 9,200 -150 -1.60 2,852 5,221,700 48,339,000,000 1 314 INOV Inocycle Technology Group Tbk. 238 232 -6 -2.52 15 10,400 2,438,200 2 315 INPC Bank Artha Graha Internasional Tbk. 50 51 1 2.00 48 67,300 3,376,000 1 316 INPP Indonesian Paradise Property Tbk. 695 695 0 0.00 1 500 347,500 2 317 INPS Indah Prakasa Sentosa Tbk. 1,415 1,320 -95 -6.71 110 253,800 348,389,000 2 318 INRU Toba Pulp Lestari Tbk. 800 785 -15 -1.88 2 600 471,000 2 319 INTA Intraco Penta Tbk. 270 262 -8 -2.96 275 1,384,800 359,596,800 2 320 INTD Inter Delta Tbk 128 140 12 9.38 13 11,000 1,367,100 2 321 INTP Indocement Tunggal Prakarsa Tbk. 12,200 12,300 100 0.82 2,734 4,222,900 51,664,110,000 1 322 IPCC Indonesia Kendaraan Terminal Tbk. 420 424 4 0.95 275 1,792,200 761,426,000 2 323 IPCM Jasa Armada Indonesia Tbk. 222 226 4 1.80 29 31,800 7,108,600 2 324 IPOL Indopoly Swakarsa Industry Tbk. 85 85 0 0.00 40 345,900 29,396,000 1 325 IPTV MNC Vision Networks Tbk. 298 302 4 1.34 987 28,567,100 8,577,391,400 1 326 IRRA Itama Ranoraya Tbk. 575 580 5 0.87 593 6,626,100 3,791,784,000 2 327 ISAT Indosat Tbk. 2,300 2,330 30 1.30 1,362 4,515,700 10,478,964,000 1 328 ISSP Steel Pipe Industry of Indonesia Tbk. 130 129 -1 -0.77 317 3,886,200 501,082,900 1 329 ITIC Indonesian Tobacco Tbk. 770 780 10 1.30 139 199,000 154,178,000 2 330 ITMA Sumber Energi Andalan Tbk. 492 498 6 1.22 17 33,900 16,863,400 2 331 ITMG Indo Tambangraya Megah Tbk. 8,650 8,700 50 0.58 3,010 5,411,900 47,202,325,000 1 332 JAST Jasnita Telekomindo Tbk. 76 82 6 7.89 6,546 116,091,200 9,794,732,900 2 333 JAWA Jaya Agra Wattie Tbk. 50 53 3 6.00 13 46,100 2,428,100 1 334 JAYA Armada Berjaya Trans Tbk. 76 73 -3 -3.95 365 4,374,000 325,764,900 2 335 JECC Jembo Cable Company Tbk. 6,400 5,975 -425 -6.64 11 2,100 12,582,500 2 336 JGLE Graha Andrasentra Propertindo Tbk. 50 50 0 0.00 0 0 0 2 337 JIHD Jakarta International Hotels & Development Tbk. 454 454 0 0.00 4 3,700 1,665,800 2 338 JKON Jaya Konstruksi Manggala Pratama Tbk. 342 340 -2 -0.58 6 176,000 60,947,400 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. 177 165 -12 -6.78 89 241,300 39,981,300 2 341 JPFA Japfa Comfeed Indonesia Tbk. 1,170 1,195 25 2.14 4,278 45,978,800 54,627,616,500 1 342 JRPT Jaya Real Property Tbk. 432 434 2 0.46 178 805,100 349,775,400 1 343 JSKY Sky Energy Indonesia Tbk. 104 101 -3 -2.88 3,125 56,491,100 5,972,802,000 1 344 JSMR Jasa Marga (Persero) Tbk. 3,890 3,910 20 0.51 4,002 9,732,900 37,766,958,000 1 345 JSPT Jakarta Setiabudi Internasional Tbk. 1,020 1,020 0 0.00 0 0 0 2 346 JTPE Jasuindo Tiga Perkasa Tbk. 830 835 5 0.60 86 456,100 375,570,000 2 347 KAEF Kimia Farma Tbk. 3,090 3,030 -60 -1.94 3,386 6,358,600 19,404,637,000 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 14 300,600 15,030,000 2 350 KBAG Karya Bersama Anugerah Tbk. 114 107 -7 -6.14 1,124 18,075,900 1,939,445,200 2 351 KBLI KMI Wire & Cable Tbk. 314 338 24 7.64 4,743 46,467,300 15,683,442,200 1 352 KBLM Kabelindo Murni Tbk. 210 214 4 1.90 860 4,893,600 1,092,558,000 2 353 KBLV First Media Tbk. 352 332 -20 -5.68 6 2,900 998,600 2 354 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 355 KDSI Kedawung Setia Industrial Tbk. 855 810 -45 -5.26 39 47,700 39,120,500 2 356 KEEN Kencana Energi Lestari Tbk. 314 312 -2 -0.64 147 2,722,700 849,890,600 1 357 KEJU Mulia Boga Raya Tbk. 1,250 1,250 0 0.00 179 238,200 299,771,500 2 358 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 0 0 0 2 359 KICI Kedaung Indah Can Tbk 234 236 2 0.85 2 1,100 258,000 1 360 KIJA Kawasan Industri Jababeka Tbk. 143 144 1 0.70 186 2,030,100 293,524,900 1 361 KINO Kino Indonesia Tbk. 3,130 3,100 -30 -0.96 77 45,500 141,625,000 1 362 KIOS Kioson Komersial Indonesia Tbk. 172 162 -10 -5.81 1 100 16,200 2 363 KJEN Krida Jaringan Nusantara Tbk. 1,290 1,290 0 0.00 3 300 385,000 2 364 KKGI Resource Alam Indonesia Tbk. 199 200 1 0.50 14 16,000 3,245,400 1 365 KLBF Kalbe Farma Tbk. 1,595 1,600 5 0.31 2,409 22,441,400 35,758,948,000 1 366 KMTR Kirana Megatara Tbk. 316 318 2 0.63 18 55,900 17,872,600 2 367 KOBX Kobexindo Tractors Tbk. 101 100 -1 -0.99 54 1,156,500 116,083,600 1 368 KOIN Kokoh Inti Arebama Tbk 98 98 0 0.00 1 300 29,400 2 369 KONI Perdana Bangun Pusaka Tbk 488 488 0 0.00 0 0 0 2 370 KOPI Mitra Energi Persada Tbk. 510 510 0 0.00 11 36,400 18,563,000 2 371 KOTA DMS Propertindo Tbk. 645 650 5 0.78 421 8,095,400 5,231,655,000 1 372 KPAL Steadfast Marine Tbk. 54 54 0 0.00 124 3,483,500 187,945,200 1 373 KPAS Cottonindo Ariesta Tbk. 51 51 0 0.00 33 329,600 16,682,600 2 374 KPIG MNC Land Tbk. 104 104 0 0.00 162 26,515,800 2,801,634,100 2 375 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 376 KRAS Krakatau Steel (Persero) Tbk. 396 394 -2 -0.51 2,776 25,987,100 10,269,240,200 1 377 KREN Kresna Graha Investama Tbk. 132 128 -4 -3.03 2,107 40,892,900 5,289,993,200 1 378 LAND Trimitra Propertindo Tbk. 200 198 -2 -1.00 53 394,300 77,717,700 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. 378 376 -2 -0.53 5 36,500 13,580,000 2 382 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 3 3,000 150,000 1 383 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,850 5,500 -350 -5.98 3 300 1,650,000 1 384 LINK Link Net Tbk. 2,130 2,150 20 0.94 5,575 20,569,200 44,312,339,000 1 385 LION Lion Metal Works Tbk. 256 274 18 7.03 5 6,800 1,756,200 1 386 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 4 1,300 65,000 2 387 LMPI Langgeng Makmur Industri Tbk. 81 89 8 9.88 28 65,100 5,341,600 2 388 LMSH Lionmesh Prima Tbk. 240 240 0 0.00 0 0 0 2 389 LPCK Lippo Cikarang Tbk 900 910 10 1.11 227 677,500 616,375,000 1 390 LPGI Lippo General Insurance Tbk. 3,450 3,400 -50 -1.45 23 8,600 29,517,000 1 391 LPIN Multi Prima Sejahtera Tbk 224 228 4 1.79 9 21,400 4,797,800 2 392 LPKR Lippo Karawaci Tbk. 154 152 -2 -1.30 932 26,702,000 4,078,311,000 1 393 LPLI Star Pacific Tbk 78 80 2 2.56 8 2,600 208,000 2 394 LPPF Matahari Department Store Tbk. 1,270 1,275 5 0.39 1,672 12,538,800 16,054,905,500 1 395 LPPS Lippo Securities Tbk. 83 82 -1 -1.20 16 315,700 24,985,700 2 396 LRNA Eka Sari Lorena Transport Tbk. 167 170 3 1.80 13 301,500 51,234,400 2 397 LSIP PP London Sumatra Indonesia Tbk. 1,000 1,055 55 5.50 11,325 150,162,700 154,536,596,500 1 398 LTLS Lautan Luas Tbk. 448 450 2 0.45 13 42,800 19,177,000 1 399 LUCK Sentral Mitra Informatika Tbk. 214 216 2 0.93 1,895 10,322,700 2,279,253,200 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 0 0 0 2 402 MAIN Malindo Feedmill Tbk. 610 620 10 1.64 1,009 7,501,800 4,665,206,000 1 403 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 3 1,000 50,000 1 404 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 405 MAPA Map Aktif Adiperkasa Tbk. 2,220 2,210 -10 -0.45 429 668,200 1,486,555,000 2 406 MAPB MAP Boga Adiperkasa Tbk. 1,300 1,300 0 0.00 1 100 130,000 2 407 MAPI Mitra Adiperkasa Tbk. 685 695 10 1.46 830 6,369,600 4,409,657,500 1 408 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 28 55,400 2,770,600 2 409 MARK Mark Dynamics Indonesia Tbk. 865 850 -15 -1.73 467 2,870,900 2,449,969,500 1 410 MASA Multistrada Arah Sarana Tbk. 555 555 0 0.00 3 5,100 2,830,500 1 411 MAYA Bank Mayapada Internasional Tbk. 6,500 6,500 0 0.00 0 0 0 1 412 MBAP Mitrabara Adiperdana Tbk. 2,140 2,170 30 1.40 309 287,000 617,464,000 2 413 MBSS Mitrabahtera Segara Sejati Tbk. 408 404 -4 -0.98 111 368,400 148,951,200 1 414 MBTO Martina Berto Tbk. 85 85 0 0.00 4 4,700 377,500 1 415 MCAS M Cash Integrasi Tbk. 1,775 1,775 0 0.00 623 2,417,500 4,227,881,000 2 416 MCOR Bank China Construction Bank Indonesia Tbk. 135 134 -1 -0.74 494 5,734,300 776,721,900 1 417 MDIA Intermedia Capital Tbk. 50 50 0 0.00 112 12,600 630,000 1 418 MDKA Merdeka Copper Gold Tbk. 1,815 1,780 -35 -1.93 13,313 111,200,000 198,251,437,000 2 419 MDKI Emdeki Utama Tbk. 164 158 -6 -3.66 35 18,700 2,961,700 2 420 MDLN Modernland Realty Tbk. 64 63 -1 -1.56 927 36,846,900 2,341,676,500 1 421 MDRN Modern Internasional Tbk. 50 50 0 0.00 0 0 0 1 422 MEDC Medco Energi Internasional Tbk. 555 575 20 3.60 6,302 153,924,100 87,496,488,000 1 423 MEGA Bank Mega Tbk. 7,050 7,175 125 1.77 3 1,900 13,672,500 1 424 MERK Merck Tbk. 3,190 3,170 -20 -0.63 116 75,000 237,468,000 2 425 META Nusantara Infrastructure Tbk. 112 112 0 0.00 48 979,000 108,615,400 1 426 MFIN Mandala Multifinance Tbk. 1,050 1,050 0 0.00 19 5,100 5,295,000 2 427 MFMI Multifiling Mitra Indonesia Tbk. 515 515 0 0.00 2 800 412,000 2 428 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 429 MGRO Mahkota Group Tbk. 815 815 0 0.00 529 4,378,000 3,617,830,000 1 430 MICE Multi Indocitra Tbk. 300 300 0 0.00 54 53,400 16,020,200 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 1,431 19,994,700 47,291,025,000 1 433 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 5 51,600 2,580,000 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 68 300,100 15,005,000 2 437 MKPI Metropolitan Kentjana Tbk. 13,500 14,900 1,400 10.37 34 7,800 109,695,000 2 438 MLBI Multi Bintang Indonesia Tbk. 9,400 9,400 0 0.00 59 37,100 351,110,000 1 439 MLIA Mulia Industrindo Tbk 515 520 5 0.97 191 4,910,100 2,548,263,500 2 440 MLPL Multipolar Tbk. 51 50 -1 -1.96 69 1,734,000 86,725,400 1 441 MLPT Multipolar Technology Tbk. 605 600 -5 -0.83 90 123,300 73,751,000 1 442 MMLP Mega Manunggal Property Tbk. 236 260 24 10.17 1,208 39,856,100 9,646,620,800 2 443 MNCN Media Nusantara Citra Tbk. 870 870 0 0.00 4,814 45,574,600 39,920,903,000 1 444 MOLI Madusari Murni Indah Tbk. 900 865 -35 -3.89 4 3,200 2,770,500 2 445 MPMX Mitra Pinasthika Mustika Tbk. 474 474 0 0.00 771 1,826,600 863,742,600 1 446 MPOW Megapower Makmur Tbk. 60 59 -1 -1.67 15 22,000 1,277,400 2 447 MPPA Matahari Putra Prima Tbk. 108 108 0 0.00 80 357,200 38,801,300 1 448 MPRO Maha Properti Indonesia Tbk. 800 800 0 0.00 0 0 0 2 449 MRAT Mustika Ratu Tbk. 155 146 -9 -5.81 98 328,600 48,415,000 1 450 MREI Maskapai Reasuransi Indonesia Tbk. 4,430 4,400 -30 -0.68 2 500 2,200,000 2 451 MSIN MNC Studios International Tbk. 292 294 2 0.68 526 2,486,000 730,639,600 2 452 MSKY MNC Sky Vision Tbk. 930 930 0 0.00 0 0 0 1 453 MTDL Metrodata Electronics Tbk. 1,600 1,630 30 1.88 1,024 7,522,500 12,255,445,500 1 454 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 1 100 5,000 2 455 MTLA Metropolitan Land Tbk. 374 374 0 0.00 22 33,200 12,059,800 1 456 MTPS Meta Epsi Tbk. 270 334 64 23.70 492 1,640,800 530,952,000 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 3 500 105,200 2 459 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 0 0.00 5 5,200 260,100 2 460 MYOH Samindo Resources Tbk. 1,135 1,130 -5 -0.44 18 20,200 22,748,000 1 461 MYOR Mayora Indah Tbk. 2,500 2,480 -20 -0.80 2,870 11,291,900 27,937,722,000 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 51 -3 -5.56 16 77,800 3,969,800 1 465 NASA Ayana Land International Tbk. 104 104 0 0.00 0 0 0 2 466 NATO Nusantara Properti Internasional Tbk. 384 370 -14 -3.65 757 18,491,100 7,057,703,800 2 467 NELY Pelayaran Nelly Dwi Putri Tbk. 138 132 -6 -4.35 5 47,400 6,256,800 2 468 NFCX NFC Indonesia Tbk. 1,620 1,700 80 4.94 3 1,200 1,960,000 2 469 NICK Charnic Capital Tbk. 302 300 -2 -0.66 7 10,500 2,968,400 2 470 NIKL Pelat Timah Nusantara Tbk. 855 860 5 0.58 557 2,007,900 1,730,502,000 1 471 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 472 NIRO City Retail Developments Tbk. 131 122 -9 -6.87 46 56,992,900 7,537,834,000 2 473 NISP Bank OCBC NISP Tbk. 745 755 10 1.34 16 14,500 10,947,500 1 474 NOBU Bank Nationalnobu Tbk. 745 775 30 4.03 9 7,200 5,436,500 1 475 NRCA Nusa Raya Cipta Tbk. 306 312 6 1.96 49 78,200 24,227,000 1 476 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 477 NZIA Nusantara Almazia Tbk. 172 160 -12 -6.98 43 181,600 29,425,200 1 478 OASA Protech Mitra Perkasa Tbk. 332 312 -20 -6.02 1 100 31,200 2 479 OCAP Onix Capital Tbk. 159 159 0 0.00 0 0 0 2 480 OKAS Ancora Indonesia Resources Tbk. 86 87 1 1.16 832 11,759,900 1,033,816,400 2 481 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 482 OPMS Optima Prima Metal Sinergi Tbk. 142 143 1 0.70 74 494,200 70,627,000 2 483 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 1 100 5,000 1 484 PALM Provident Agro Tbk. 280 290 10 3.57 21 28,100 7,904,600 2 485 PAMG Bima Sakti Pertiwi Tbk. 66 66 0 0.00 947 43,569,000 2,858,437,400 1 486 PANI Pratama Abadi Nusa Industri Tbk. 97 102 5 5.15 10 15,700 1,538,000 2 487 PANR Panorama Sentrawisata Tbk. 98 100 2 2.04 440 3,764,500 381,834,000 1 488 PANS Panin Sekuritas Tbk. 840 840 0 0.00 67 160,000 135,417,000 1 489 PBID Panca Budi Idaman Tbk. 895 905 10 1.12 68 223,900 201,925,500 1 490 PBRX Pan Brothers Tbk. 252 254 2 0.79 20 109,300 27,585,200 1 491 PBSA Paramita Bangun Sarana Tbk. 655 640 -15 -2.29 5 500 315,000 1 492 PCAR Prima Cakrawala Abadi Tbk. 348 348 0 0.00 1 100 34,800 2 493 PDES Destinasi Tirta Nusantara Tbk 376 356 -20 -5.32 1 100 35,600 2 494 PEGE Panca Global Kapital Tbk. 121 123 2 1.65 4 2,700 327,600 2 495 PEHA Phapros Tbk. 1,560 1,560 0 0.00 161 252,300 394,439,000 1 496 PGAS Perusahaan Gas Negara Tbk. 1,285 1,330 45 3.50 6,198 97,364,900 127,961,070,000 1 497 PGJO Tourindo Guide Indonesia Tbk. 45 46 1 2.22 20 42,600 1,919,400 3 498 PGLI Pembangunan Graha Lestari Indah Tbk. 230 214 -16 -6.96 5 1,500 322,200 2 499 PGUN Pradiksi Gunatama Tbk. 270 276 6 2.22 33 72,600 19,918,600 1 500 PICO Pelangi Indah Canindo Tbk 163 166 3 1.84 266 2,495,300 409,580,000 2 501 PJAA Pembangunan Jaya Ancol Tbk. 515 520 5 0.97 58 124,400 64,672,000 1 502 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 17 237,300 11,865,000 2 503 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 504 PLIN Plaza Indonesia Realty Tbk. 2,490 2,480 -10 -0.40 2 200 496,000 1 505 PMJS Putra Mandiri Jembar Tbk. 127 127 0 0.00 3 1,100 139,700 2 506 PNBN Bank Pan Indonesia Tbk 805 815 10 1.24 616 11,522,500 9,316,533,500 1 507 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 125 4,069,300 203,465,000 1 508 PNGO Pinago Utama Tbk. 390 486 96 24.62 72 112,100 54,323,200 2 509 PNIN Paninvest Tbk. 760 755 -5 -0.66 38 181,400 138,316,000 1 510 PNLF Panin Financial Tbk. 204 206 2 0.98 783 20,307,000 4,163,165,800 1 511 PNSE Pudjiadi & Sons Tbk. 890 890 0 0.00 0 0 0 2 512 POLA Pool Advista Finance Tbk. 50 51 1 2.00 34 187,900 9,562,400 2 513 POLI Pollux Investasi Internasional Tbk. 1,095 1,025 -70 -6.39 4 1,700 1,742,500 2 514 POLL Pollux Properti Indonesia Tbk. 3,600 3,710 110 3.06 61 11,900 43,288,000 1 515 POLU Golden Flower Tbk. 850 800 -50 -5.88 1 100 80,000 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. 500 590 90 18.00 9 14,700 7,055,900 2 519 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 0 0 0 2 520 POWR Cikarang Listrindo Tbk. 630 630 0 0.00 746 6,655,200 4,193,777,000 2 521 PPGL Prima Globalindo Logistik Tbk. 214 226 12 5.61 790 6,145,300 1,357,155,200 3 522 PPRE PP Presisi Tbk. 174 174 0 0.00 1,433 7,638,000 1,339,159,000 1 523 PPRO PP Properti Tbk. 50 50 0 0.00 2,490 220,743,400 11,072,520,500 1 524 PRAS Prima Alloy Steel Universal Tbk. 127 123 -4 -3.15 6 1,500 202,500 1 525 PRDA Prodia Widyahusada Tbk. 3,070 3,100 30 0.98 138 300,000 908,728,000 1 526 PRIM Royal Prima Tbk. 256 260 4 1.56 9 11,100 2,781,400 2 527 PSAB J Resources Asia Pasifik Tbk. 258 250 -8 -3.10 2,588 42,375,600 10,601,935,800 2 528 PSDN Prasidha Aneka Niaga Tbk 115 114 -1 -0.87 7 23,100 2,583,400 2 529 PSGO Palma Serasih Tbk. 104 106 2 1.92 28 76,200 7,959,400 2 530 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 0 0 0 2 531 PSSI Pelita Samudera Shipping Tbk. 164 165 1 0.61 20 41,600 6,803,500 1 532 PTBA Bukit Asam Tbk. 2,100 2,150 50 2.38 6,197 43,367,500 92,734,089,000 1 533 PTIS Indo Straits Tbk. 161 161 0 0.00 1 100 16,100 1 534 PTPP PP (Persero) Tbk. 980 985 5 0.51 3,697 28,549,300 28,191,774,000 1 535 PTPW Pratama Widya Tbk. 1,310 1,250 -60 -4.58 129 222,700 277,203,500 2 536 PTRO Petrosea Tbk. 1,890 1,900 10 0.53 368 748,200 1,426,751,500 1 537 PTSN Sat Nusapersada Tbk 238 240 2 0.84 202 1,807,200 433,994,400 1 538 PTSP Pioneerindo Gourmet International Tbk. 5,100 5,150 50 0.98 2 1,000 5,150,000 2 539 PUDP Pudjiadi Prestige Tbk. 220 240 20 9.09 2 200 44,800 1 540 PURA Putra Rajawali Kencana Tbk. 130 130 0 0.00 15,200 49,848,300 6,466,015,700 2 541 PURE Trinitan Metals and Minerals Tbk. 212 200 -12 -5.66 2,901 56,773,300 11,822,660,600 1 542 PWON Pakuwon Jati Tbk. 410 410 0 0.00 3,247 31,094,800 12,808,267,200 1 543 PYFA Pyridam Farma Tbk 850 810 -40 -4.71 374 780,100 636,600,000 2 544 PZZA Sarimelati Kencana Tbk. 620 625 5 0.81 1,794 5,009,300 3,161,428,500 1 545 RAJA Rukun Raharja Tbk. 145 144 -1 -0.69 3,519 48,215,600 6,873,110,800 1 546 RALS Ramayana Lestari Sentosa Tbk. 655 660 5 0.76 1,589 17,900,000 11,802,023,000 1 547 RANC Supra Boga Lestari Tbk. 400 400 0 0.00 242 1,608,200 639,140,000 1 548 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 5 20,900 1,045,000 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 12 83,000 4,150,000 2 551 RELI Reliance Sekuritas Indonesia Tbk. 298 360 62 20.81 4 400 137,800 1 552 RICY Ricky Putra Globalindo Tbk 88 93 5 5.68 3,206 15,136,700 1,611,559,800 1 553 RIGS Rig Tenders Indonesia Tbk. 256 244 -12 -4.69 19 29,300 7,176,200 2 554 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 555 RISE Jaya Sukses Makmur Sentosa Tbk. 420 422 2 0.48 69 329,700 138,578,000 2 556 RMBA Bentoel Internasional Investama Tbk. 625 600 -25 -4.00 84 191,100 113,096,000 1 557 RODA Pikko Land Development Tbk. 50 50 0 0.00 6 60,300 3,015,000 2 558 RONY Aesler Grup Internasional Tbk. 89 90 1 1.12 25 70,000 6,472,500 2 559 ROTI Nippon Indosari Corpindo Tbk. 1,175 1,190 15 1.28 195 1,330,100 1,571,370,000 1 560 RUIS Radiant Utama Interinsco Tbk. 292 314 22 7.53 213 5,397,100 1,651,352,400 2 561 SAFE Steady Safe Tbk 193 191 -2 -1.04 168 166,800 32,035,300 2 562 SAME Sarana Meditama Metropolitan Tbk. 123 121 -2 -1.63 1,423 12,426,800 1,508,011,700 2 563 SAMF Saraswanti Anugerah Makmur Tbk. 456 426 -30 -6.58 19 13,800 5,890,600 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 2 500 25,000 2 566 SBAT Sejahtera Bintang Abadi Textile Tbk. 252 258 6 2.38 1,011 8,375,700 2,134,125,200 2 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,100 0 0.00 1 100 1,010,000 1 568 SCMA Surya Citra Media Tbk. 1,200 1,210 10 0.83 1,467 11,211,100 13,525,199,000 1 569 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 570 SDMU Sidomulyo Selaras Tbk. 50 50 0 0.00 5 5,100 255,000 2 571 SDPC Millennium Pharmacon International Tbk. 110 106 -4 -3.64 199 1,327,500 138,682,000 1 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 820 800 -20 -2.44 7 3,200 2,598,000 1 573 SFAN Surya Fajar Capital Tbk. 960 940 -20 -2.08 104 451,700 426,587,000 2 574 SGER Sumber Global Energy Tbk. 304 316 12 3.95 629 4,040,500 1,256,753,000 2 575 SGRO Sampoerna Agro Tbk. 1,600 1,595 -5 -0.31 70 122,400 195,161,500 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. 580 590 10 1.72 142 638,800 372,848,000 2 578 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,400 1,400 0 0.00 2,338 4,995,200 6,994,988,000 1 579 SILO Siloam International Hospitals Tbk. 4,270 4,310 40 0.94 163 143,200 616,206,000 1 580 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 581 SIMP Salim Ivomas Pratama Tbk. 346 368 22 6.36 5,133 69,665,800 24,959,492,200 1 582 SINI Singaraja Putra Tbk. 464 484 20 4.31 1 100 48,400 2 583 SIPD Sierad Produce Tbk. 1,085 1,010 -75 -6.91 48 322,100 325,561,500 2 584 SKBM Sekar Bumi Tbk. 348 324 -24 -6.90 7 11,200 3,873,200 2 585 SKLT Sekar Laut Tbk. 1,630 1,530 -100 -6.13 7 1,300 2,037,000 2 586 SKRN Superkrane Mitra Utama Tbk. 650 640 -10 -1.54 12 37,400 23,760,000 2 587 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 588 SLIS Gaya Abadi Sempurna Tbk. 5,125 5,150 25 0.49 69 315,700 1,620,005,000 2 589 SMAR Smart Tbk. 3,180 3,160 -20 -0.63 4 1,100 3,451,000 2 590 SMBR Semen Baturaja (Persero) Tbk. 600 595 -5 -0.83 1,999 17,569,400 10,577,385,500 1 591 SMCB Solusi Bangun Indonesia Tbk. 1,085 1,055 -30 -2.76 72 151,200 161,414,000 1 592 SMDM Suryamas Dutamakmur Tbk. 99 99 0 0.00 0 0 0 2 593 SMDR Samudera Indonesia Tbk. 290 306 16 5.52 973 6,264,700 1,888,366,800 1 594 SMGR Semen Indonesia (Persero) Tbk. 11,000 10,700 -300 -2.73 3,134 6,311,600 67,894,442,500 1 595 SMKL Satyamitra Kemas Lestari Tbk. 179 179 0 0.00 17 45,500 8,174,700 1 596 SMMA Sinarmas Multiartha Tbk. 16,850 16,850 0 0.00 3 400 6,740,000 1 597 SMMT Golden Eagle Energy Tbk. 82 85 3 3.66 15 67,300 5,698,900 2 598 SMRA Summarecon Agung Tbk. 645 660 15 2.33 2,755 56,081,600 36,814,377,000 1 599 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 600 SMSM Selamat Sempurna Tbk. 1,215 1,220 5 0.41 607 1,800,100 2,201,231,500 1 601 SOCI Soechi Lines Tbk. 129 135 6 4.65 644 13,913,000 1,842,085,100 1 602 SOFA Boston Furniture Industries Tbk. 73 73 0 0.00 379 309,700 22,657,600 3 603 SONA Sona Topas Tourism Industry Tbk. 5,975 5,975 0 0.00 0 0 0 1 604 SOSS Shield On Service Tbk. 408 404 -4 -0.98 159 164,800 66,035,400 2 605 SOTS Satria Mega Kencana Tbk. 197 199 2 1.02 17 10,900 2,123,300 2 606 SPMA Suparma Tbk. 256 252 -4 -1.56 15 20,500 5,194,400 1 607 SPTO Surya Pertiwi Tbk. 466 458 -8 -1.72 54 59,900 27,636,000 2 608 SQMI Wilton Makmur Indonesia Tbk. 197 184 -13 -6.60 1,572 19,108,100 3,608,436,300 2 609 SRAJ Sejahteraraya Anugrahjaya Tbk. 138 142 4 2.90 9 1,900 259,400 1 610 SRIL Sri Rejeki Isman Tbk. 220 222 2 0.91 1,316 15,418,100 3,428,680,200 1 611 SRSN Indo Acidatama Tbk 55 56 1 1.82 162 2,936,200 164,567,600 1 612 SRTG Saratoga Investama Sedaya Tbk. 2,830 2,850 20 0.71 15 29,600 84,112,000 2 613 SSIA Surya Semesta Internusa Tbk. 376 400 24 6.38 3,027 82,784,800 32,353,177,600 1 614 SSMS Sawit Sumbermas Sarana Tbk. 850 870 20 2.35 268 1,137,900 976,660,500 1 615 SSTM Sunson Textile Manufacture Tbk 500 500 0 0.00 5 10,300 5,115,600 2 616 STAR Buana Artha Anugerah Tbk. 137 137 0 0.00 0 0 0 1 617 STTP Siantar Top Tbk. 7,800 7,800 0 0.00 5 1,400 10,920,000 2 618 SUGI Sugih Energy Tbk. 50 50 0 0.00 0 0 0 2 619 SULI SLJ Global Tbk. 50 50 0 0.00 0 0 0 1 620 SUPR Solusi Tunas Pratama Tbk. 4,140 4,140 0 0.00 0 0 0 2 621 SURE Super Energy Tbk. 2,890 2,880 -10 -0.35 1 200 576,000 2 622 SWAT Sriwahana Adityakarta Tbk. 94 94 0 0.00 41 581,900 55,005,900 2 623 TALF Tunas Alfin Tbk. 234 236 2 0.85 11 5,800 1,376,600 2 624 TAMA Lancartama Sejati Tbk. 158 155 -3 -1.90 13 19,400 2,914,400 2 625 TAMU Pelayaran Tamarin Samudra Tbk. 60 61 1 1.67 1,811 51,489,000 3,201,692,400 2 626 TARA Sitara Propertindo Tbk. 50 50 0 0.00 1 100 5,000 1 627 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 0 0 0 1 628 TBIG Tower Bersama Infrastructure Tbk. 1,310 1,285 -25 -1.91 3,395 34,715,300 45,026,184,500 1 629 TBLA Tunas Baru Lampung Tbk. 815 835 20 2.45 1,763 11,111,300 9,226,752,000 1 630 TBMS Tembaga Mulia Semanan Tbk. 745 695 -50 -6.71 30 35,600 26,002,500 2 631 TCID Mandom Indonesia Tbk. 7,100 6,925 -175 -2.46 9 1,900 13,067,500 1 632 TCPI Transcoal Pacific Tbk. 4,400 4,400 0 0.00 5,036 9,736,300 43,071,629,000 2 633 TDPM Tridomain Performance Materials Tbk. 166 163 -3 -1.81 746 10,989,400 1,783,673,700 1 634 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 0 0 0 2 635 TECH Indosterling Technomedia Tbk. 152 151 -1 -0.66 280 1,241,700 191,024,000 2 636 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 637 TFAS Telefast Indonesia Tbk. 149 149 0 0.00 4 1,000 149,300 2 638 TFCO Tifico Fiber Indonesia Tbk. 290 292 2 0.69 2 300 86,200 2 639 TGKA Tigaraksa Satria Tbk. 8,050 8,050 0 0.00 1 100 805,000 2 640 TGRA Terregra Asia Energy Tbk. 71 69 -2 -2.82 216 2,279,100 158,765,400 1 641 TIFA Tifa Finance Tbk. 432 450 18 4.17 44 381,600 166,454,400 2 642 TINS Timah Tbk. 825 825 0 0.00 3,123 33,109,900 27,369,465,000 1 643 TIRA Tira Austenite Tbk 270 270 0 0.00 1 100 27,000 2 644 TIRT Tirta Mahakam Resources Tbk 53 51 -2 -3.77 3 25,000 1,275,000 1 645 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,825 6,725 -100 -1.47 2,888 4,714,800 31,881,625,000 1 646 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,900 2,950 50 1.72 13,904 107,589,800 316,326,654,000 1 647 TMAS Temas Tbk. 116 114 -2 -1.72 229 2,806,500 321,441,800 1 648 TMPO Tempo Intimedia Tbk. 132 131 -1 -0.76 13 41,100 5,364,300 2 649 TNCA Trimuda Nuansa Citra Tbk. 180 172 -8 -4.44 8 11,000 1,900,000 2 650 TOBA Toba Bara Sejahtra Tbk. 420 420 0 0.00 36 140,500 58,965,200 1 651 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 5 1,700 85,000 1 652 TOTL Total Bangun Persada Tbk. 294 294 0 0.00 278 2,163,500 639,771,600 1 653 TOTO Surya Toto Indonesia Tbk. 220 222 2 0.91 19 165,100 36,605,000 2 654 TOWR Sarana Menara Nusantara Tbk. 1,060 1,060 0 0.00 17,540 90,633,600 96,012,769,500 1 655 TOYS Sunindo Adipersada Tbk. 565 555 -10 -1.77 507 2,072,900 1,160,358,000 2 656 TPIA Chandra Asri Petrochemical Tbk. 7,175 6,975 -200 -2.79 1,587 3,227,600 22,750,312,500 2 657 TPMA Trans Power Marine Tbk. 342 344 2 0.58 11 4,300 1,481,600 2 658 TRAM Trada Alam Minera Tbk. 50 50 0 0.00 0 0 0 1 659 TRIL Triwira Insanlestari Tbk. 50 50 0 0.00 0 0 0 2 660 TRIM Trimegah Sekuritas Indonesia Tbk. 120 121 1 0.83 2 200 24,700 1 661 TRIN Perintis Triniti Properti Tbk. 244 252 8 3.28 1,420 19,038,300 4,738,573,600 2 662 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 663 TRIS Trisula International Tbk. 204 206 2 0.98 3 2,600 535,200 2 664 TRJA Transkon Jaya Tbk. 298 278 -20 -6.71 85 245,400 68,221,200 2 665 TRST Trias Sentosa Tbk. 394 398 4 1.02 18 162,400 64,289,000 1 666 TRUK Guna Timur Raya Tbk. 118 118 0 0.00 68 307,000 36,231,500 2 667 TRUS Trust Finance Indonesia Tbk 342 350 8 2.34 8 1,000 335,600 2 668 TSPC Tempo Scan Pacific Tbk. 1,350 1,355 5 0.37 139 161,900 219,033,000 1 669 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,320 2,230 -90 -3.88 125 130,000 284,096,000 2 670 TURI Tunas Ridean Tbk. 1,340 1,335 -5 -0.37 13 120,400 160,736,000 1 671 UANG Pakuan Tbk. 264 270 6 2.27 10 5,000 1,314,200 2 672 UCID Uni-Charm Indonesia Tbk. 1,465 1,470 5 0.34 59 43,800 64,238,500 1 673 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,755 1,775 20 1.14 932 1,882,600 3,356,873,000 1 674 UNIC Unggul Indah Cahaya Tbk. 3,870 3,870 0 0.00 1 100 387,000 1 675 UNIT Nusantara Inti Corpora Tbk 153 154 1 0.65 2 2,200 336,800 2 676 UNSP Bakrie Sumatera Plantations Tbk. 72 97 25 34.72 1,512 35,405,700 3,207,639,600 1 677 UNTR United Tractors Tbk. 23,500 23,350 -150 -0.64 5,992 5,951,500 139,510,177,500 1 678 UNVR Unilever Indonesia Tbk. 8,225 8,150 -75 -0.91 5,003 17,081,900 139,603,792,500 1 679 URBN Urban Jakarta Propertindo Tbk. 1,335 1,335 0 0.00 2 300 399,500 2 680 VICO Victoria Investama Tbk. 85 84 -1 -1.18 16 30,800 2,468,300 1 681 VINS Victoria Insurance Tbk. 89 85 -4 -4.49 74 274,200 23,216,400 2 682 VIVA Visi Media Asia Tbk. 50 50 0 0.00 2 1,100 55,000 1 683 VOKS Voksel Electric Tbk. 195 192 -3 -1.54 53 277,300 53,856,400 1 684 VRNA Verena Multi Finance Tbk. 104 104 0 0.00 0 0 0 2 685 WAPO Wahana Pronatural Tbk. 70 69 -1 -1.43 4 8,100 566,200 2 686 WEGE Wijaya Karya Bangunan Gedung Tbk. 192 193 1 0.52 580 6,293,700 1,215,847,900 1 687 WEHA WEHA Transportasi Indonesia Tbk. 70 69 -1 -1.43 40 249,500 17,261,300 1 688 WICO Wicaksana Overseas International Tbk. 490 490 0 0.00 3 1,100 539,000 2 689 WIIM Wismilak Inti Makmur Tbk. 374 376 2 0.53 3,217 44,973,900 17,137,265,200 1 690 WIKA Wijaya Karya (Persero) Tbk. 1,250 1,250 0 0.00 2,528 19,888,800 24,953,074,000 1 691 WINS Wintermar Offshore Marine Tbk. 99 100 1 1.01 14 76,000 7,585,100 1 692 WOMF Wahana Ottomitra Multiartha Tbk. 240 236 -4 -1.67 99 364,300 85,443,800 1 693 WOOD Integra Indocabinet Tbk. 402 416 14 3.48 7,493 157,909,600 65,761,461,600 1 694 WOWS Ginting Jaya Energi Tbk. 75 76 1 1.33 791 10,910,200 828,154,900 2 695 WSBP Waskita Beton Precast Tbk. 168 167 -1 -0.60 1,783 22,645,400 3,803,005,500 1 696 WSKT Waskita Karya (Persero) Tbk. 645 645 0 0.00 1,987 15,189,700 9,881,308,000 1 697 WTON Wijaya Karya Beton Tbk. 270 272 2 0.74 745 10,537,000 2,892,613,800 1 698 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 2 10,100 505,000 2 699 YPAS Yanaprima Hastapersada Tbk 470 474 4 0.85 1 100 47,400 2 700 YULE Yulie Sekuritas Indonesia Tbk. 180 168 -12 -6.67 13 6,300 1,060,800 2 701 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 0 0 0 2 702 ZINC Kapuas Prima Coal Tbk. 140 150 10 7.14 36,756 1,122,812,400 169,772,210,100 2 703 ZONE Mega Perintis Tbk. 400 402 2 0.50 20 126,000 50,295,400 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------