STOCK QUOTATION ------------------- DATE : Thursday, 03 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. 11,000 11,200 200 1.82 3,677 4,751,000 53,083,070,000 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 17 284,900 14,245,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,900 6,900 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 930 925 -5 -0.54 14 8,500 8,109,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,625 1,620 -5 -0.31 4,152 16,756,300 27,181,932,500 1 6 ACST Acset Indonusa Tbk. 302 282 -20 -6.62 296 2,242,100 632,272,200 1 7 ADES Akasha Wira International Tbk. 1,245 1,260 15 1.20 125 210,800 263,564,000 2 8 ADHI Adhi Karya (Persero) Tbk. 610 605 -5 -0.82 618 3,714,200 2,244,969,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,750 7,775 25 0.32 120 39,500 307,147,500 1 10 ADMG Polychem Indonesia Tbk 126 123 -3 -2.38 202 3,623,200 445,990,400 1 11 ADRO Adaro Energy Tbk. 1,215 1,205 -10 -0.82 13,558 139,885,600 167,624,294,500 1 12 AGAR Asia Sejahtera Mina Tbk. 510 500 -10 -1.96 1 100 50,000 2 13 AGII Aneka Gas Industri Tbk. 496 494 -2 -0.40 71 339,700 168,302,400 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 384 378 -6 -1.56 2,776 24,527,300 9,297,262,600 1 15 AGRS Bank IBK Indonesia Tbk. 200 196 -4 -2.00 24 26,700 5,287,900 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 52 55 3 5.77 74 171,500 9,259,600 2 17 AIMS Akbar Indo Makmur Stimec Tbk 156 156 0 0.00 0 0 0 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 137 184 47 34.31 13,347 484,727,700 78,607,089,300 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 0 0 0 2 20 AKPI Argha Karya Prima Industry Tbk. 318 300 -18 -5.66 11 44,100 13,229,800 2 21 AKRA AKR Corporindo Tbk. 2,960 2,860 -100 -3.38 4,096 24,143,800 69,408,133,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 258 242 -16 -6.20 20 13,700 3,352,200 2 23 ALDO Alkindo Naratama Tbk. 378 380 2 0.53 3 500 189,200 2 24 ALKA Alakasa Industrindo Tbk 256 256 0 0.00 0 0 0 2 25 ALMI Alumindo Light Metal Industry Tbk. 198 198 0 0.00 15 8,700 1,766,000 2 26 ALTO Tri Banyan Tirta Tbk. 340 340 0 0.00 13 112,000 36,012,800 1 27 AMAG Asuransi Multi Artha Guna Tbk. 208 206 -2 -0.96 30 25,400 5,196,800 2 28 AMAN Makmur Berkah Amanda Tbk. 248 250 2 0.81 11 161,700 40,101,800 1 29 AMAR Bank Amar Indonesia Tbk. 352 360 8 2.27 46 80,400 28,443,600 2 30 AMFG Asahimas Flat Glass Tbk. 2,530 2,530 0 0.00 0 0 0 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 264 250 -14 -5.30 2 200 50,000 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,120 2,120 0 0.00 8 7,000 14,679,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 700 700 0 0.00 109 238,100 167,673,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 20 71,100 3,555,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 540 525 -15 -2.78 3 700 367,000 1 36 ANTM Aneka Tambang Tbk. 850 830 -20 -2.35 5,417 96,483,000 80,496,624,000 1 37 APEX Apexindo Pratama Duta Tbk. 144 137 -7 -4.86 41 57,900 7,984,600 2 38 APIC Pacific Strategic Financial Tbk. 865 855 -10 -1.16 2,734 11,195,300 9,603,651,000 2 39 APII Arita Prima Indonesia Tbk. 157 158 1 0.64 26 125,200 19,131,400 2 40 APLI Asiaplast Industries Tbk. 114 114 0 0.00 2 200 22,800 1 41 APLN Agung Podomoro Land Tbk. 120 117 -3 -2.50 960 26,119,600 3,097,955,000 1 42 ARGO Argo Pantes Tbk 1,690 1,650 -40 -2.37 2 700 1,155,000 2 43 ARII Atlas Resources Tbk. 450 450 0 0.00 11 13,700 6,112,800 2 44 ARKA Arkha Jayanti Persada Tbk. 172 160 -12 -6.98 160 917,500 147,936,300 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 446 446 0 0.00 30 171,300 76,111,400 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. 2,760 2,820 60 2.17 151 142,100 401,321,000 2 50 ASBI Asuransi Bintang Tbk. 396 390 -6 -1.52 2 3,500 1,365,000 2 51 ASDM Asuransi Dayin Mitra Tbk. 905 945 40 4.42 1 100 94,500 1 52 ASGR Astra Graphia Tbk. 740 740 0 0.00 128 133,200 98,270,500 1 53 ASII Astra International Tbk. 5,300 5,175 -125 -2.36 7,263 38,323,300 198,871,037,500 1 54 ASJT Asuransi Jasa Tania Tbk. 117 124 7 5.98 42 378,300 43,876,600 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,100 1,095 -5 -0.45 11 8,100 8,869,500 1 56 ASPI Andalan Sakti Primaindo Tbk. 148 146 -2 -1.35 499 5,499,700 815,659,100 2 57 ASRI Alam Sutera Realty Tbk. 126 123 -3 -2.38 1,134 31,819,100 3,961,626,500 1 58 ASRM Asuransi Ramayana Tbk. 1,790 1,790 0 0.00 4 400 716,000 2 59 ASSA Adi Sarana Armada Tbk. 560 545 -15 -2.68 1,077 11,625,400 6,484,026,500 1 60 ATIC Anabatic Technologies Tbk. 555 635 80 14.41 12 8,000 5,062,500 1 61 AUTO Astra Otoparts Tbk. 895 890 -5 -0.56 236 743,900 665,049,500 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 11,700 585,000 2 64 BACA Bank Capital Indonesia Tbk. 398 398 0 0.00 6 14,500 5,771,200 2 65 BAJA Saranacentral Bajatama Tbk. 58 57 -1 -1.72 60 317,200 18,446,600 2 66 BALI Bali Towerindo Sentra Tbk. 850 885 35 4.12 1 100 88,500 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 12 16,200 810,000 2 69 BATA Sepatu Bata Tbk. 625 625 0 0.00 2 200 125,000 1 70 BAYU Bayu Buana Tbk 1,075 1,075 0 0.00 0 0 0 2 71 BBCA Bank Central Asia Tbk. 32,175 32,500 325 1.01 13,547 13,641,700 438,806,542,500 1 72 BBHI Bank Harda Internasional Tbk. 154 157 3 1.95 8 1,700 267,900 2 73 BBKP Bank Bukopin Tbk. 280 278 -2 -0.71 6,152 174,385,000 48,662,509,800 1 74 BBLD Buana Finance Tbk. 370 380 10 2.70 3 1,200 457,000 2 75 BBMD Bank Mestika Dharma Tbk. 1,635 1,580 -55 -3.36 4 1,300 2,056,500 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 5,225 5,350 125 2.39 17,316 133,938,600 712,171,615,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,660 3,580 -80 -2.19 30,496 179,612,400 644,962,458,000 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. 122 122 0 0.00 329 5,594,100 694,015,100 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,585 1,565 -20 -1.26 3,112 25,074,400 39,714,668,500 1 81 BBYB Bank Yudha Bhakti Tbk. 270 272 2 0.74 4 600 162,200 1 82 BCAP MNC Kapital Indonesia Tbk. 127 126 -1 -0.79 87 392,100 49,286,100 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 64 993,500 49,675,900 2 85 BDMN Bank Danamon Indonesia Tbk. 2,630 2,580 -50 -1.90 1,405 5,824,000 15,132,576,000 1 86 BEEF Estika Tata Tiara Tbk. 193 198 5 2.59 683 6,913,500 1,362,244,900 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 16 201,300 10,065,000 2 88 BELL Trisula Textile Industries Tbk. 154 153 -1 -0.65 588 7,725,600 1,185,058,900 2 89 BESS Batulicin Nusantara Maritim Tbk. 350 338 -12 -3.43 770 1,663,200 577,103,000 2 90 BEST Bekasi Fajar Industrial Estate Tbk. 157 152 -5 -3.18 2,874 87,606,300 13,399,497,100 1 91 BFIN BFI Finance Indonesia Tbk. 416 424 8 1.92 4,601 68,450,500 29,416,875,400 1 92 BGTG Bank Ganesha Tbk. 51 51 0 0.00 135 4,220,700 211,104,300 2 93 BHAT Bhakti Multi Artha Tbk. 460 456 -4 -0.87 2,468 125,904,300 57,785,297,400 2 94 BHIT MNC Investama Tbk. 50 50 0 0.00 19 207,200 10,360,000 1 95 BIKA Binakarya Jaya Abadi Tbk. 180 175 -5 -2.78 17 35,900 6,034,100 2 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 19 2,300 115,000 2 97 BINA Bank Ina Perdana Tbk. 810 805 -5 -0.62 34 72,700 58,600,000 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 25 1,121,800 56,090,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. 61 60 -1 -1.64 21 113,300 6,750,200 2 100 BIRD Blue Bird Tbk. 1,020 1,010 -10 -0.98 222 906,400 928,553,500 1 101 BISI BISI International Tbk. 910 895 -15 -1.65 459 1,521,800 1,352,537,500 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,080 1,055 -25 -2.31 2,390 13,325,900 14,105,704,000 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 590 585 -5 -0.85 2,057 18,121,800 10,660,354,500 1 104 BKDP Bukit Darmo Property Tbk 50 51 1 2.00 14 30,900 1,593,200 2 105 BKSL Sentul City Tbk. 50 50 0 0.00 21 26,300 1,315,000 1 106 BKSW Bank QNB Indonesia Tbk. 73 77 4 5.48 101 252,100 19,107,900 2 107 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 1 100 5,000 1 108 BLTZ Graha Layar Prima Tbk. 3,350 3,350 0 0.00 0 0 0 2 109 BLUE Berkah Prima Perkasa Tbk. 555 550 -5 -0.90 104 126,100 70,124,500 2 110 BMAS Bank Maspion Indonesia Tbk. 290 286 -4 -1.38 7 2,800 796,400 2 111 BMRI Bank Mandiri (Persero) Tbk. 6,075 5,975 -100 -1.65 11,695 64,507,400 388,256,460,000 1 112 BMSR Bintang Mitra Semestaraya Tbk 53 52 -1 -1.89 2 200 10,600 1 113 BMTR Global Mediacom Tbk. 294 286 -8 -2.72 5,363 83,060,300 23,915,799,000 1 114 BNBA Bank Bumi Arta Tbk. 316 320 4 1.27 49 392,000 124,205,600 1 115 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 126 176,900 8,845,000 2 116 BNGA Bank CIMB Niaga Tbk. 825 820 -5 -0.61 448 1,952,700 1,608,130,000 1 117 BNII Bank Maybank Indonesia Tbk. 244 236 -8 -3.28 764 8,211,800 1,961,478,200 1 118 BNLI Bank Permata Tbk. 1,320 1,325 5 0.38 181 24,894,300 32,959,508,500 1 119 BOGA Bintang Oto Global Tbk. 1,410 1,400 -10 -0.71 4,915 116,046,800 163,756,221,500 2 120 BOLA Bali Bintang Sejahtera Tbk. 158 159 1 0.63 18 30,000 4,752,400 2 121 BOLT Garuda Metalindo Tbk. 690 690 0 0.00 3 3,200 2,208,000 2 122 BOSS Borneo Olah Sarana Sukses Tbk. 83 80 -3 -3.61 363 3,632,600 291,677,200 2 123 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 0 0.00 1 16,000 19,200,000 2 124 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 125 BPTR Batavia Prosperindo Trans Tbk. 84 83 -1 -1.19 23 11,900 954,500 1 126 BRAM Indo Kordsa Tbk. 4,750 4,750 0 0.00 0 0 0 1 127 BRIS Bank BRIsyariah Tbk. 970 955 -15 -1.55 10,913 76,411,600 72,975,873,500 1 128 BRMS Bumi Resources Minerals Tbk. 55 52 -3 -5.45 3,102 450,078,100 24,549,259,800 2 129 BRNA Berlina Tbk. 975 975 0 0.00 0 0 0 2 130 BRPT Barito Pacific Tbk. 830 820 -10 -1.20 6,812 50,829,300 41,619,211,500 1 131 BSDE Bumi Serpong Damai Tbk. 780 750 -30 -3.85 3,327 88,542,100 67,022,636,500 1 132 BSIM Bank Sinarmas Tbk. 505 500 -5 -0.99 9 4,800 2,400,000 1 133 BSSR Baramulti Suksessarana Tbk. 1,415 1,430 15 1.06 33 75,000 106,615,500 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 2,500 125,000 2 136 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. 184 186 2 1.09 23 99,400 18,437,700 2 138 BTPN Bank BTPN Tbk. 2,330 2,300 -30 -1.29 76 91,100 210,138,000 1 139 BTPS Bank BTPN Syariah Tbk. 3,790 3,800 10 0.26 2,091 8,120,500 30,947,109,000 1 140 BUDI Budi Starch & Sweetener Tbk. 100 99 -1 -1.00 51 311,700 30,578,700 1 141 BUKK Bukaka Teknik Utama Tbk. 800 800 0 0.00 29 66,300 52,859,500 2 142 BULL Buana Lintas Lautan Tbk. 312 310 -2 -0.64 10,529 305,615,300 97,011,570,800 1 143 BUMI Bumi Resources Tbk. 50 52 2 4.00 36,255 4,610,670,100 244,310,557,000 2 144 BUVA Bukit Uluwatu Villa Tbk. 53 52 -1 -1.89 19 24,800 1,277,500 2 145 BVIC Bank Victoria International Tbk. 69 69 0 0.00 37 399,600 26,877,800 1 146 BWPT Eagle High Plantations Tbk. 121 117 -4 -3.31 7,162 314,926,900 37,669,704,600 1 147 BYAN Bayan Resources Tbk. 12,600 12,650 50 0.40 3 300 3,795,000 1 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 0 0.00 2 10,100 505,000 2 149 CAMP Campina Ice Cream Industry Tbk. 300 296 -4 -1.33 887 4,024,000 1,188,511,600 1 150 CANI Capitol Nusantara Indonesia Tbk. 155 155 0 0.00 1 100 15,500 2 151 CARE Metro Healthcare Indonesia Tbk. 350 346 -4 -1.14 2,839 179,355,900 63,152,418,000 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 7 42,400 2,120,000 1 153 CASA Capital Financial Indonesia Tbk. 390 386 -4 -1.03 25 91,400 35,345,800 2 154 CASH Cashlez Worldwide Indonesia Tbk. 610 605 -5 -0.82 942 3,558,200 2,176,975,500 3 155 CASS Cardig Aero Services Tbk. 218 240 22 10.09 2,694 33,367,000 7,894,225,400 2 156 CBMF Cahaya Bintang Medan Tbk. 302 310 8 2.65 249 3,305,900 1,020,686,400 2 157 CCSI Communication Cable Systems Indonesia Tbk. 260 262 2 0.77 52 196,300 51,315,000 2 158 CEKA Wilmar Cahaya Indonesia Tbk. 2,000 1,895 -105 -5.25 314 402,900 761,795,500 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. 133 133 0 0.00 699 9,876,100 1,304,271,100 2 160 CFIN Clipan Finance Indonesia Tbk. 187 214 27 14.44 3,388 49,925,600 10,139,297,700 1 161 CINT Chitose Internasional Tbk. 242 246 4 1.65 3 7,700 1,904,200 2 162 CITA Cita Mineral Investindo Tbk. 2,000 2,010 10 0.50 1 100 201,000 2 163 CITY Natura City Developments Tbk. 99 103 4 4.04 7 5,000 497,000 1 164 CLAY Citra Putra Realty Tbk. 1,960 1,960 0 0.00 0 0 0 2 165 CLEO Sariguna Primatirta Tbk. 525 520 -5 -0.95 665 4,877,300 2,573,587,500 1 166 CLPI Colorpak Indonesia Tbk. 710 695 -15 -2.11 118 94,400 66,019,000 2 167 CMNP Citra Marga Nusaphala Persada Tbk. 1,095 1,095 0 0.00 74 142,100 155,276,000 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. 234 224 -10 -4.27 3 32,200 7,532,400 2 172 COCO Wahana Interfood Nusantara Tbk. 740 735 -5 -0.68 3 1,116,900 826,488,500 2 173 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 174 CPIN Charoen Pokphand Indonesia Tbk 6,150 6,150 0 0.00 3,651 7,896,400 48,255,555,000 1 175 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 11 1,005,300 50,265,000 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 32 235,800 77,566,000 1 178 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 1 100 5,000 2 179 CSMI Cipta Selera Murni Tbk. 216 216 0 0.00 9 51,700 11,172,400 2 180 CSRA Cisadane Sawit Raya Tbk. 376 376 0 0.00 960 5,589,500 2,142,600,000 2 181 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 182 CTRA Ciputra Development Tbk. 750 740 -10 -1.33 2,797 40,274,500 29,827,679,000 1 183 CTTH Citatah Tbk. 51 51 0 0.00 1 400 20,400 2 184 DADA Diamond Citra Propertindo Tbk. 69 67 -2 -2.90 1,557 32,786,700 2,225,523,300 2 185 DART Duta Anggada Realty Tbk. 220 220 0 0.00 0 0 0 1 186 DAYA Duta Intidaya Tbk. 440 420 -20 -4.55 1 100 42,000 2 187 DEAL Dewata Freightinternational Tbk. 108 101 -7 -6.48 184 3,741,800 379,439,800 2 188 DEFI Danasupra Erapacific Tbk. 1,685 1,670 -15 -0.89 11 10,200 17,090,500 2 189 DEWA Darma Henwa Tbk 50 50 0 0.00 95 10,108,500 505,425,000 1 190 DFAM Dafam Property Indonesia Tbk. 398 378 -20 -5.03 3 3,400 1,296,400 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 0 0 0 2 193 DILD Intiland Development Tbk. 182 181 -1 -0.55 870 13,540,900 2,459,630,100 1 194 DIVA Distribusi Voucher Nusantara Tbk. 1,920 1,870 -50 -2.60 26 35,600 67,810,500 2 195 DKFT Central Omega Resources Tbk. 115 114 -1 -0.87 514 8,295,100 949,885,800 2 196 DLTA Delta Djakarta Tbk. 4,770 4,770 0 0.00 648 1,082,500 5,159,033,000 1 197 DMAS Puradelta Lestari Tbk. 226 224 -2 -0.88 1,904 24,510,500 5,515,348,400 1 198 DMMX Digital Mediatama Maxima Tbk. 208 197 -11 -5.29 1,307 8,885,800 1,800,085,800 2 199 DMND Diamond Food Indonesia Tbk. 940 925 -15 -1.60 79 54,900 50,747,000 1 200 DNAR Bank Oke Indonesia Tbk. 240 236 -4 -1.67 5 10,400 2,785,400 1 201 DNET Indoritel Makmur Internasional Tbk. 3,370 3,300 -70 -2.08 5 21,100 69,706,000 2 202 DOID Delta Dunia Makmur Tbk. 290 282 -8 -2.76 3,159 67,466,100 19,151,284,600 1 203 DPNS Duta Pertiwi Nusantara Tbk. 240 230 -10 -4.17 4 4,500 1,045,000 1 204 DPUM Dua Putra Utama Makmur Tbk. 52 52 0 0.00 14 20,700 1,039,600 1 205 DSFI Dharma Samudera Fishing Industries Tbk. 65 64 -1 -1.54 37 127,100 8,087,600 1 206 DSNG Dharma Satya Nusantara Tbk. 482 482 0 0.00 1,171 13,908,700 6,674,783,000 1 207 DSSA Dian Swastatika Sentosa Tbk 19,975 19,975 0 0.00 0 0 0 1 208 DUCK Jaya Bersama Indo Tbk. 332 326 -6 -1.81 877 5,957,200 1,947,549,800 1 209 DUTI Duta Pertiwi Tbk 3,880 3,870 -10 -0.26 3 300 1,162,000 2 210 DVLA Darya-Varia Laboratoria Tbk. 2,610 2,580 -30 -1.15 171 108,400 286,668,000 1 211 DWGL Dwi Guna Laksana Tbk. 204 216 12 5.88 1 100 21,600 2 212 DYAN Dyandra Media International Tbk. 50 50 0 0.00 11 561,900 28,095,000 1 213 EAST Eastparc Hotel Tbk. 56 55 -1 -1.79 32 142,000 7,801,200 2 214 ECII Electronic City Indonesia Tbk. 705 705 0 0.00 0 0 0 2 215 EKAD Ekadharma International Tbk. 1,265 1,255 -10 -0.79 336 322,600 407,987,500 1 216 ELSA Elnusa Tbk. 248 242 -6 -2.42 2,318 49,887,600 12,159,330,000 1 217 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 218 EMDE Megapolitan Developments Tbk. 200 200 0 0.00 4 11,200 2,238,600 2 219 EMTK Elang Mahkota Teknologi Tbk. 6,225 6,975 750 12.05 20 25,100 162,847,500 1 220 ENRG Energi Mega Persada Tbk. 67 63 -4 -5.97 3,743 329,359,000 21,531,024,100 2 221 ENVY Envy Technologies Indonesia Tbk. 89 85 -4 -4.49 4,638 580,204,100 50,529,306,300 2 222 EPAC Megalestari Epack Sentosaraya Tbk. 290 322 32 11.03 3,959 28,205,600 8,945,295,200 2 223 EPMT Enseval Putera Megatrading Tbk. 1,880 1,890 10 0.53 9 13,800 25,892,500 2 224 ERAA Erajaya Swasembada Tbk. 1,690 1,675 -15 -0.89 2,896 15,470,900 26,171,858,000 1 225 ERTX Eratex Djaja Tbk. 132 133 1 0.76 3 6,000 792,100 2 226 ESIP Sinergi Inti Plastindo Tbk. 204 200 -4 -1.96 248 1,716,600 346,535,200 2 227 ESSA Surya Esa Perkasa Tbk. 158 153 -5 -3.16 311 6,026,000 936,444,400 1 228 ESTA Esta Multi Usaha Tbk. 99 104 5 5.05 14 100,200 10,343,100 2 229 ESTI Ever Shine Tex Tbk. 50 50 0 0.00 9 1,000 50,000 1 230 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 231 EXCL XL Axiata Tbk. 2,410 2,340 -70 -2.90 10,750 33,632,500 79,421,418,000 1 232 FAST Fast Food Indonesia Tbk. 915 920 5 0.55 75 106,500 97,873,500 2 233 FASW Fajar Surya Wisesa Tbk. 6,975 7,000 25 0.36 3 1,200 8,360,000 1 234 FILM MD Pictures Tbk. 212 222 10 4.72 2,321 17,351,800 3,840,003,400 1 235 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 236 FIRE Alfa Energi Investama Tbk. 146 136 -10 -6.85 1,301 14,565,900 2,028,273,900 2 237 FISH FKS Multi Agro Tbk. 2,840 2,840 0 0.00 2 200 568,000 2 238 FITT Hotel Fitra International Tbk. 58 57 -1 -1.72 10 90,600 5,234,000 2 239 FMII Fortune Mate Indonesia Tbk 520 520 0 0.00 0 0 0 2 240 FOOD Sentra Food Indonesia Tbk. 116 113 -3 -2.59 422 6,133,400 694,094,200 2 241 FORU Fortune Indonesia Tbk 93 93 0 0.00 9 21,500 1,988,700 2 242 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 1 100 5,000 1 243 FPNI Lotte Chemical Titan Tbk. 110 130 20 18.18 9,791 129,586,600 16,657,410,000 2 244 FREN Smartfren Telecom Tbk. 92 92 0 0.00 6,873 341,114,700 31,306,118,100 1 245 FUJI Fuji Finance Indonesia Tbk. 110 108 -2 -1.82 8 100,300 10,404,200 2 246 GAMA Aksara Global Development Tbk. 50 50 0 0.00 0 0 0 1 247 GDST Gunawan Dianjaya Steel Tbk. 61 60 -1 -1.64 133 683,400 41,175,400 2 248 GDYR Goodyear Indonesia Tbk. 1,400 1,425 25 1.79 1 100 142,500 1 249 GEMA Gema Grahasarana Tbk. 342 360 18 5.26 4 15,800 5,601,600 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 46,750 -750 -1.58 6,152 2,584,900 121,366,777,500 1 252 GGRP Gunung Raja Paksi Tbk. 332 320 -12 -3.61 14 3,100 1,020,600 2 253 GHON Gihon Telekomunikasi Indonesia Tbk. 1,600 1,585 -15 -0.94 23 10,400 18,984,000 1 254 GIAA Garuda Indonesia (Persero) Tbk. 254 254 0 0.00 903 10,945,900 2,782,258,200 1 255 GJTL Gajah Tunggal Tbk. 560 540 -20 -3.57 877 4,490,700 2,470,208,000 1 256 GLOB Global Teleshop Tbk. 146 144 -2 -1.37 6 1,400 202,600 2 257 GLVA Galva Technologies Tbk. 322 320 -2 -0.62 18 58,900 18,522,800 2 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. 83 81 -2 -2.41 238 5,660,200 463,228,400 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. 200 193 -7 -3.50 25 66,800 13,806,400 2 261 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 262 GOOD Garudafood Putra Putri Jaya Tbk. 1,290 1,300 10 0.78 173 334,200 432,834,500 1 263 GPRA Perdana Gapuraprima Tbk. 51 50 -1 -1.96 20 1,228,300 61,527,200 1 264 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 265 GSMF Equity Development Investment Tbk. 88 86 -2 -2.27 5 99,600 8,403,600 2 266 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 267 GWSA Greenwood Sejahtera Tbk. 110 103 -7 -6.36 54 641,000 66,516,700 1 268 GZCO Gozco Plantations Tbk. 50 50 0 0.00 2 8,000 400,000 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. 402 382 -20 -4.98 11 13,100 4,954,200 1 272 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 273 HEAL Medikaloka Hermina Tbk. 3,150 3,140 -10 -0.32 281 659,000 2,069,961,000 1 274 HELI Jaya Trishindo Tbk. 200 194 -6 -3.00 5 500 98,200 2 275 HERO Hero Supermarket Tbk. 810 835 25 3.09 19 5,300 4,366,500 1 276 HEXA Hexindo Adiperkasa Tbk. 3,610 3,590 -20 -0.55 167 172,800 620,999,000 1 277 HITS Humpuss Intermoda Transportasi Tbk. 555 520 -35 -6.31 3 700 364,000 1 278 HKMU HK Metals Utama Tbk. 84 80 -4 -4.76 2,148 76,118,500 6,108,168,300 1 279 HMSP H.M. Sampoerna Tbk. 1,670 1,640 -30 -1.80 8,277 45,833,300 75,344,069,500 1 280 HOKI Buyung Poetra Sembada Tbk. 750 735 -15 -2.00 2,479 32,274,200 23,952,427,000 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 3 1,500 75,000 1 283 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 19 68,300 3,415,000 2 284 HRTA Hartadinata Abadi Tbk. 226 228 2 0.88 350 3,436,200 779,686,000 1 285 HRUM Harum Energy Tbk. 1,605 1,595 -10 -0.62 819 2,728,000 4,374,075,500 1 286 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 1 200 10,000 2 287 IBFN Intan Baruprana Finance Tbk. 280 290 10 3.57 3 11,200 3,250,000 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. 10,200 10,225 25 0.25 3,327 4,452,600 45,664,670,000 1 290 ICON Island Concepts Indonesia Tbk. 58 61 3 5.17 15 116,300 6,981,000 2 291 IDPR Indonesia Pondasi Raya Tbk. 168 161 -7 -4.17 2 200 32,900 1 292 IFII Indonesia Fibreboard Industry Tbk. 133 132 -1 -0.75 52 521,400 68,752,800 1 293 IFSH Ifishdeco Tbk. 308 308 0 0.00 2 200 61,600 2 294 IGAR Champion Pacific Indonesia Tbk. 336 332 -4 -1.19 49 201,500 67,418,200 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 4 270,100 13,505,000 1 297 IKAN Era Mandiri Cemerlang Tbk. 436 412 -24 -5.50 2,875 13,932,100 5,903,450,800 2 298 IKBI Sumi Indo Kabel Tbk. 238 246 8 3.36 83 223,300 54,447,400 2 299 IMAS Indomobil Sukses Internasional Tbk. 765 745 -20 -2.61 1,231 8,403,900 6,358,029,500 1 300 IMJS Indomobil Multi Jasa Tbk. 296 286 -10 -3.38 891 23,331,800 6,699,835,200 1 301 IMPC Impack Pratama Industri Tbk. 1,240 1,245 5 0.40 44 320,200 397,566,000 2 302 INAF Indofarma Tbk. 3,110 3,040 -70 -2.25 987 2,091,900 6,366,101,000 1 303 INAI Indal Aluminium Industry Tbk. 354 340 -14 -3.95 42 40,700 14,130,800 2 304 INCF Indo Komoditi Korpora Tbk. 50 50 0 0.00 28 1,583,500 79,177,300 2 305 INCI Intanwijaya Internasional Tbk 655 650 -5 -0.76 93 121,100 78,249,500 1 306 INCO Vale Indonesia Tbk. 3,980 3,910 -70 -1.76 4,670 18,286,600 72,152,664,000 1 307 INDF Indofood Sukses Makmur Tbk. 7,750 7,725 -25 -0.32 4,397 7,228,900 55,907,772,500 1 308 INDO Royalindo Investa Wijaya Tbk. 118 118 0 0.00 85 105,400 12,541,400 2 309 INDR Indo-Rama Synthetics Tbk. 2,190 2,200 10 0.46 9 18,200 39,694,000 1 310 INDS Indospring Tbk. 2,070 1,965 -105 -5.07 19 9,000 17,733,500 1 311 INDX Tanah Laut Tbk 52 51 -1 -1.92 32 240,000 12,040,100 2 312 INDY Indika Energy Tbk. 1,070 1,050 -20 -1.87 1,776 11,987,100 12,591,567,500 1 313 INKP Indah Kiat Pulp & Paper Tbk. 9,200 8,900 -300 -3.26 5,159 7,653,100 69,005,030,000 1 314 INOV Inocycle Technology Group Tbk. 232 244 12 5.17 9 1,500 367,800 2 315 INPC Bank Artha Graha Internasional Tbk. 51 50 -1 -1.96 12 207,300 10,366,100 1 316 INPP Indonesian Paradise Property Tbk. 695 700 5 0.72 2 500 350,000 2 317 INPS Indah Prakasa Sentosa Tbk. 1,320 1,600 280 21.21 184 428,000 576,700,000 2 318 INRU Toba Pulp Lestari Tbk. 785 785 0 0.00 0 0 0 2 319 INTA Intraco Penta Tbk. 262 270 8 3.05 490 2,348,500 606,442,400 2 320 INTD Inter Delta Tbk 140 188 48 34.29 22 62,300 10,217,500 2 321 INTP Indocement Tunggal Prakarsa Tbk. 12,300 11,825 -475 -3.86 4,568 5,387,400 64,106,842,500 1 322 IPCC Indonesia Kendaraan Terminal Tbk. 424 426 2 0.47 733 2,689,500 1,148,175,400 2 323 IPCM Jasa Armada Indonesia Tbk. 226 212 -14 -6.19 183 1,057,000 224,612,200 2 324 IPOL Indopoly Swakarsa Industry Tbk. 85 85 0 0.00 71 428,800 36,954,500 1 325 IPTV MNC Vision Networks Tbk. 302 300 -2 -0.66 7,676 27,713,700 8,391,764,600 1 326 IRRA Itama Ranoraya Tbk. 580 575 -5 -0.86 213 2,106,100 1,221,524,500 2 327 ISAT Indosat Tbk. 2,330 2,360 30 1.29 2,762 6,971,500 16,595,054,000 1 328 ISSP Steel Pipe Industry of Indonesia Tbk. 129 128 -1 -0.78 299 6,139,900 782,996,200 1 329 ITIC Indonesian Tobacco Tbk. 780 765 -15 -1.92 109 167,100 129,370,500 2 330 ITMA Sumber Energi Andalan Tbk. 498 505 7 1.41 24 28,400 14,332,500 2 331 ITMG Indo Tambangraya Megah Tbk. 8,700 8,650 -50 -0.57 2,009 2,297,100 19,769,037,500 1 332 JAST Jasnita Telekomindo Tbk. 82 77 -5 -6.10 778 13,384,000 1,042,558,800 2 333 JAWA Jaya Agra Wattie Tbk. 53 54 1 1.89 16 13,300 704,900 1 334 JAYA Armada Berjaya Trans Tbk. 73 72 -1 -1.37 81 301,600 22,062,000 2 335 JECC Jembo Cable Company Tbk. 5,975 5,975 0 0.00 1 100 597,500 2 336 JGLE Graha Andrasentra Propertindo Tbk. 50 50 0 0.00 0 0 0 2 337 JIHD Jakarta International Hotels & Development Tbk. 454 450 -4 -0.88 2 4,800 2,160,000 2 338 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 0 0.00 5 153,500 53,184,400 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. 165 154 -11 -6.67 66 96,200 14,990,600 2 341 JPFA Japfa Comfeed Indonesia Tbk. 1,195 1,180 -15 -1.26 2,944 25,484,700 30,409,262,500 1 342 JRPT Jaya Real Property Tbk. 434 436 2 0.46 120 893,800 385,919,200 1 343 JSKY Sky Energy Indonesia Tbk. 101 102 1 0.99 1,771 40,090,000 4,024,441,000 1 344 JSMR Jasa Marga (Persero) Tbk. 3,910 3,860 -50 -1.28 2,419 6,341,100 24,590,281,000 1 345 JSPT Jakarta Setiabudi Internasional Tbk. 1,020 1,020 0 0.00 2 1,800 1,819,000 2 346 JTPE Jasuindo Tiga Perkasa Tbk. 835 780 -55 -6.59 74 264,000 215,039,000 2 347 KAEF Kimia Farma Tbk. 3,030 2,960 -70 -2.31 3,782 8,859,500 26,419,508,000 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 5 22,700 1,135,000 2 350 KBAG Karya Bersama Anugerah Tbk. 107 100 -7 -6.54 118 1,090,200 109,035,000 2 351 KBLI KMI Wire & Cable Tbk. 338 324 -14 -4.14 1,758 13,004,100 4,200,808,200 1 352 KBLM Kabelindo Murni Tbk. 214 206 -8 -3.74 150 723,900 150,895,400 2 353 KBLV First Media Tbk. 332 314 -18 -5.42 3 700 218,600 2 354 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 355 KDSI Kedawung Setia Industrial Tbk. 810 855 45 5.56 51 126,400 97,063,000 2 356 KEEN Kencana Energi Lestari Tbk. 312 312 0 0.00 131 2,120,500 660,289,600 1 357 KEJU Mulia Boga Raya Tbk. 1,250 1,250 0 0.00 123 205,900 256,811,500 2 358 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 0 0 0 2 359 KICI Kedaung Indah Can Tbk 236 222 -14 -5.93 2 1,100 244,200 1 360 KIJA Kawasan Industri Jababeka Tbk. 144 143 -1 -0.69 135 848,200 121,085,700 1 361 KINO Kino Indonesia Tbk. 3,100 3,110 10 0.32 59 36,800 114,406,000 1 362 KIOS Kioson Komersial Indonesia Tbk. 162 152 -10 -6.17 1 100 15,200 2 363 KJEN Krida Jaringan Nusantara Tbk. 1,290 1,380 90 6.98 5 1,100 1,461,000 2 364 KKGI Resource Alam Indonesia Tbk. 200 202 2 1.00 20 104,600 20,465,500 1 365 KLBF Kalbe Farma Tbk. 1,600 1,595 -5 -0.31 3,246 24,605,200 39,180,161,000 1 366 KMTR Kirana Megatara Tbk. 318 316 -2 -0.63 3 10,200 3,223,600 2 367 KOBX Kobexindo Tractors Tbk. 100 102 2 2.00 119 1,017,800 104,047,300 1 368 KOIN Kokoh Inti Arebama Tbk 98 100 2 2.04 1 2,000 200,000 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 5 14,800 7,547,500 2 371 KOTA DMS Propertindo Tbk. 650 635 -15 -2.31 451 8,495,000 5,484,723,500 1 372 KPAL Steadfast Marine Tbk. 54 53 -1 -1.85 180 2,187,400 114,916,800 1 373 KPAS Cottonindo Ariesta Tbk. 51 50 -1 -1.96 25 328,600 16,755,700 2 374 KPIG MNC Land Tbk. 104 105 1 0.96 177 25,941,400 2,745,875,000 2 375 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 376 KRAS Krakatau Steel (Persero) Tbk. 394 386 -8 -2.03 2,222 25,585,500 9,940,040,600 1 377 KREN Kresna Graha Investama Tbk. 128 125 -3 -2.34 2,058 48,548,900 6,085,976,200 1 378 LAND Trimitra Propertindo Tbk. 198 193 -5 -2.53 8 34,000 6,593,600 2 379 LAPD Leyand International Tbk. 50 50 0 0.00 0 0 0 2 380 LCGP Eureka Prima Jakarta Tbk. 114 114 0 0.00 0 0 0 2 381 LCKM LCK Global Kedaton Tbk. 376 376 0 0.00 0 0 0 2 382 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 6 2,900 145,000 1 383 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,500 5,500 0 0.00 1 100 550,000 1 384 LINK Link Net Tbk. 2,150 2,220 70 3.26 5,732 18,658,700 41,270,640,000 1 385 LION Lion Metal Works Tbk. 274 258 -16 -5.84 4 5,800 1,528,000 1 386 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 2 300 15,000 2 387 LMPI Langgeng Makmur Industri Tbk. 89 86 -3 -3.37 3 22,400 1,873,000 2 388 LMSH Lionmesh Prima Tbk. 240 234 -6 -2.50 5 10,100 2,312,600 2 389 LPCK Lippo Cikarang Tbk 910 910 0 0.00 473 2,171,900 2,006,805,500 1 390 LPGI Lippo General Insurance Tbk. 3,400 3,360 -40 -1.18 20 20,400 69,121,000 1 391 LPIN Multi Prima Sejahtera Tbk 228 224 -4 -1.75 14 93,100 20,710,200 2 392 LPKR Lippo Karawaci Tbk. 152 147 -5 -3.29 1,052 24,707,800 3,670,182,600 1 393 LPLI Star Pacific Tbk 80 77 -3 -3.75 2 2,100 161,700 2 394 LPPF Matahari Department Store Tbk. 1,275 1,270 -5 -0.39 1,192 7,113,800 9,088,806,500 1 395 LPPS Lippo Securities Tbk. 82 80 -2 -2.44 25 991,200 76,376,000 2 396 LRNA Eka Sari Lorena Transport Tbk. 170 159 -11 -6.47 3 900 143,100 2 397 LSIP PP London Sumatra Indonesia Tbk. 1,055 1,050 -5 -0.47 10,096 126,209,100 133,776,579,000 1 398 LTLS Lautan Luas Tbk. 450 450 0 0.00 5 51,600 23,221,000 1 399 LUCK Sentral Mitra Informatika Tbk. 216 226 10 4.63 3,373 24,365,300 5,765,112,200 2 400 MABA Marga Abhinaya Abadi Tbk. 50 50 0 0.00 0 0 0 2 401 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 0 0.00 1 2,100 105,000 2 402 MAIN Malindo Feedmill Tbk. 620 615 -5 -0.81 639 5,180,900 3,213,453,000 1 403 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 5 27,300 1,365,000 1 404 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 405 MAPA Map Aktif Adiperkasa Tbk. 2,210 2,200 -10 -0.45 200 763,100 1,681,767,000 2 406 MAPB MAP Boga Adiperkasa Tbk. 1,300 1,275 -25 -1.92 4 800 1,020,000 2 407 MAPI Mitra Adiperkasa Tbk. 695 690 -5 -0.72 655 3,561,000 2,453,396,000 1 408 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 14 77,400 3,870,000 2 409 MARK Mark Dynamics Indonesia Tbk. 850 850 0 0.00 884 6,089,500 5,136,831,500 1 410 MASA Multistrada Arah Sarana Tbk. 555 555 0 0.00 1 100 55,500 1 411 MAYA Bank Mayapada Internasional Tbk. 6,500 6,500 0 0.00 0 0 0 1 412 MBAP Mitrabara Adiperdana Tbk. 2,170 2,320 150 6.91 766 823,000 1,847,894,000 2 413 MBSS Mitrabahtera Segara Sejati Tbk. 404 402 -2 -0.50 287 1,500,200 605,621,000 1 414 MBTO Martina Berto Tbk. 85 83 -2 -2.35 3 3,800 308,000 1 415 MCAS M Cash Integrasi Tbk. 1,775 1,745 -30 -1.69 633 1,327,300 2,449,670,000 2 416 MCOR Bank China Construction Bank Indonesia Tbk. 134 132 -2 -1.49 487 8,961,900 1,181,314,400 1 417 MDIA Intermedia Capital Tbk. 50 50 0 0.00 370 5,641,500 282,381,400 1 418 MDKA Merdeka Copper Gold Tbk. 1,780 1,745 -35 -1.97 7,810 94,046,000 165,523,974,000 2 419 MDKI Emdeki Utama Tbk. 158 158 0 0.00 48 82,400 12,763,500 2 420 MDLN Modernland Realty Tbk. 63 59 -4 -6.35 1,198 65,583,000 3,928,367,800 1 421 MDRN Modern Internasional Tbk. 50 50 0 0.00 0 0 0 1 422 MEDC Medco Energi Internasional Tbk. 575 555 -20 -3.48 4,235 77,077,100 43,221,185,500 1 423 MEGA Bank Mega Tbk. 7,175 7,175 0 0.00 0 0 0 1 424 MERK Merck Tbk. 3,170 3,150 -20 -0.63 75 38,800 122,343,000 2 425 META Nusantara Infrastructure Tbk. 112 112 0 0.00 36 378,500 41,673,300 1 426 MFIN Mandala Multifinance Tbk. 1,050 1,070 20 1.90 14 17,700 18,479,000 2 427 MFMI Multifiling Mitra Indonesia Tbk. 515 550 35 6.80 7 1,400 752,000 2 428 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 429 MGRO Mahkota Group Tbk. 815 815 0 0.00 357 3,645,300 3,005,111,500 1 430 MICE Multi Indocitra Tbk. 300 300 0 0.00 4 11,200 3,360,000 2 431 MIDI Midi Utama Indonesia Tbk. 1,320 1,320 0 0.00 1 100 132,000 2 432 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,380 10 0.42 1,656 21,336,000 50,601,662,000 1 433 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 4 11,600 580,000 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 2 300 15,000 2 437 MKPI Metropolitan Kentjana Tbk. 14,900 15,200 300 2.01 10 1,400 21,422,500 2 438 MLBI Multi Bintang Indonesia Tbk. 9,400 9,350 -50 -0.53 39 28,500 267,122,500 1 439 MLIA Mulia Industrindo Tbk 520 510 -10 -1.92 294 6,797,700 3,534,841,500 2 440 MLPL Multipolar Tbk. 50 50 0 0.00 102 6,406,300 321,915,200 1 441 MLPT Multipolar Technology Tbk. 600 600 0 0.00 44 41,400 24,822,000 1 442 MMLP Mega Manunggal Property Tbk. 260 256 -4 -1.54 1,424 20,501,700 5,307,383,400 2 443 MNCN Media Nusantara Citra Tbk. 870 855 -15 -1.72 4,633 44,976,600 38,758,697,500 1 444 MOLI Madusari Murni Indah Tbk. 865 865 0 0.00 1 100 86,500 2 445 MPMX Mitra Pinasthika Mustika Tbk. 474 474 0 0.00 380 736,000 350,100,200 1 446 MPOW Megapower Makmur Tbk. 59 58 -1 -1.69 6 1,900 110,600 2 447 MPPA Matahari Putra Prima Tbk. 108 108 0 0.00 69 538,800 58,571,700 1 448 MPRO Maha Properti Indonesia Tbk. 800 800 0 0.00 0 0 0 2 449 MRAT Mustika Ratu Tbk. 146 148 2 1.37 6 3,600 528,600 1 450 MREI Maskapai Reasuransi Indonesia Tbk. 4,400 4,390 -10 -0.23 2 500 2,195,000 2 451 MSIN MNC Studios International Tbk. 294 292 -2 -0.68 1,249 2,608,800 764,293,600 2 452 MSKY MNC Sky Vision Tbk. 930 930 0 0.00 2 400 360,000 1 453 MTDL Metrodata Electronics Tbk. 1,630 1,705 75 4.60 2,439 10,267,900 17,332,499,500 1 454 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 16 2,000 100,000 2 455 MTLA Metropolitan Land Tbk. 374 374 0 0.00 7 12,600 4,660,600 1 456 MTPS Meta Epsi Tbk. 334 350 16 4.79 291 800,000 272,388,600 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 0 0 0 2 459 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 0 0.00 4 800 40,100 2 460 MYOH Samindo Resources Tbk. 1,130 1,130 0 0.00 12 32,100 36,247,000 1 461 MYOR Mayora Indah Tbk. 2,480 2,490 10 0.40 2,080 10,467,200 25,852,997,000 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. 51 50 -1 -1.96 10 102,700 5,235,000 1 465 NASA Ayana Land International Tbk. 104 104 0 0.00 0 0 0 2 466 NATO Nusantara Properti Internasional Tbk. 370 362 -8 -2.16 1,575 10,239,500 3,716,571,000 2 467 NELY Pelayaran Nelly Dwi Putri Tbk. 132 148 16 12.12 21 47,700 6,821,000 2 468 NFCX NFC Indonesia Tbk. 1,700 1,600 -100 -5.88 5 11,800 18,955,000 2 469 NICK Charnic Capital Tbk. 300 300 0 0.00 0 0 0 2 470 NIKL Pelat Timah Nusantara Tbk. 860 855 -5 -0.58 586 1,704,700 1,450,456,500 1 471 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 472 NIRO City Retail Developments Tbk. 122 114 -8 -6.56 26 1,542,500 182,309,700 2 473 NISP Bank OCBC NISP Tbk. 755 750 -5 -0.66 25 48,400 36,499,500 1 474 NOBU Bank Nationalnobu Tbk. 775 800 25 3.23 16 7,200 5,575,500 1 475 NRCA Nusa Raya Cipta Tbk. 312 306 -6 -1.92 60 129,900 40,198,400 1 476 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 477 NZIA Nusantara Almazia Tbk. 160 159 -1 -0.62 63 159,500 24,076,300 1 478 OASA Protech Mitra Perkasa Tbk. 312 294 -18 -5.77 1 100 29,400 2 479 OCAP Onix Capital Tbk. 159 159 0 0.00 0 0 0 2 480 OKAS Ancora Indonesia Resources Tbk. 87 85 -2 -2.30 281 3,739,100 322,928,200 2 481 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 482 OPMS Optima Prima Metal Sinergi Tbk. 143 147 4 2.80 226 1,931,400 281,207,600 2 483 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 1 100 5,000 1 484 PALM Provident Agro Tbk. 290 282 -8 -2.76 59 88,600 25,360,400 2 485 PAMG Bima Sakti Pertiwi Tbk. 66 66 0 0.00 480 13,710,300 898,622,800 1 486 PANI Pratama Abadi Nusa Industri Tbk. 102 98 -4 -3.92 14 31,000 3,021,200 2 487 PANR Panorama Sentrawisata Tbk. 100 101 1 1.00 252 2,421,400 241,308,700 1 488 PANS Panin Sekuritas Tbk. 840 835 -5 -0.60 40 98,800 82,984,500 1 489 PBID Panca Budi Idaman Tbk. 905 915 10 1.10 106 226,000 204,594,000 1 490 PBRX Pan Brothers Tbk. 254 250 -4 -1.57 32 105,400 26,578,800 1 491 PBSA Paramita Bangun Sarana Tbk. 640 640 0 0.00 0 0 0 1 492 PCAR Prima Cakrawala Abadi Tbk. 348 348 0 0.00 0 0 0 2 493 PDES Destinasi Tirta Nusantara Tbk 356 356 0 0.00 0 0 0 2 494 PEGE Panca Global Kapital Tbk. 123 123 0 0.00 5 20,000 2,459,700 2 495 PEHA Phapros Tbk. 1,560 1,505 -55 -3.53 176 278,100 423,828,500 1 496 PGAS Perusahaan Gas Negara Tbk. 1,330 1,310 -20 -1.50 6,217 74,372,700 97,492,886,000 1 497 PGJO Tourindo Guide Indonesia Tbk. 46 47 1 2.17 20 254,900 11,979,100 3 498 PGLI Pembangunan Graha Lestari Indah Tbk. 214 214 0 0.00 3 1,500 323,000 2 499 PGUN Pradiksi Gunatama Tbk. 276 266 -10 -3.62 33 149,700 40,323,400 1 500 PICO Pelangi Indah Canindo Tbk 166 166 0 0.00 305 1,515,200 252,809,900 2 501 PJAA Pembangunan Jaya Ancol Tbk. 520 520 0 0.00 38 196,600 102,051,500 1 502 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 146 1,240,700 63,044,600 2 503 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 504 PLIN Plaza Indonesia Realty Tbk. 2,480 2,500 20 0.81 4 800 2,000,000 1 505 PMJS Putra Mandiri Jembar Tbk. 127 130 3 2.36 3 101,100 12,843,000 2 506 PNBN Bank Pan Indonesia Tbk 815 810 -5 -0.61 1,097 15,501,500 12,622,174,500 1 507 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 716 21,253,000 1,064,770,200 1 508 PNGO Pinago Utama Tbk. 486 570 84 17.28 1,308 4,596,900 2,660,911,000 2 509 PNIN Paninvest Tbk. 755 755 0 0.00 40 172,700 130,271,000 1 510 PNLF Panin Financial Tbk. 206 204 -2 -0.97 877 25,587,100 5,243,851,400 1 511 PNSE Pudjiadi & Sons Tbk. 890 890 0 0.00 0 0 0 2 512 POLA Pool Advista Finance Tbk. 51 51 0 0.00 8 11,700 590,400 2 513 POLI Pollux Investasi Internasional Tbk. 1,025 1,035 10 0.98 20 6,300 6,537,500 2 514 POLL Pollux Properti Indonesia Tbk. 3,710 3,700 -10 -0.27 36 4,700 17,418,000 1 515 POLU Golden Flower Tbk. 800 775 -25 -3.12 3 600 460,500 2 516 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 6 62,300 3,115,000 2 517 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 518 PORT Nusantara Pelabuhan Handal Tbk. 590 630 40 6.78 29 69,100 43,407,000 2 519 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 2 7,500 375,000 2 520 POWR Cikarang Listrindo Tbk. 630 615 -15 -2.38 1,172 8,026,300 4,947,792,500 2 521 PPGL Prima Globalindo Logistik Tbk. 226 234 8 3.54 824 4,946,500 1,138,992,800 3 522 PPRE PP Presisi Tbk. 174 171 -3 -1.72 1,714 9,026,800 1,563,309,100 1 523 PPRO PP Properti Tbk. 50 50 0 0.00 2,842 204,056,700 10,222,970,200 1 524 PRAS Prima Alloy Steel Universal Tbk. 123 121 -2 -1.63 7 700 85,900 1 525 PRDA Prodia Widyahusada Tbk. 3,100 3,000 -100 -3.23 116 238,000 712,931,000 1 526 PRIM Royal Prima Tbk. 260 262 2 0.77 29 15,000 3,999,400 2 527 PSAB J Resources Asia Pasifik Tbk. 250 242 -8 -3.20 2,206 29,777,900 7,271,035,200 2 528 PSDN Prasidha Aneka Niaga Tbk 114 108 -6 -5.26 2 200 22,200 2 529 PSGO Palma Serasih Tbk. 106 107 1 0.94 5 5,600 577,200 2 530 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 0 0 0 2 531 PSSI Pelita Samudera Shipping Tbk. 165 164 -1 -0.61 4 11,400 1,880,500 1 532 PTBA Bukit Asam Tbk. 2,150 2,140 -10 -0.47 4,981 25,352,600 54,128,829,000 1 533 PTIS Indo Straits Tbk. 161 155 -6 -3.73 1 100 15,500 1 534 PTPP PP (Persero) Tbk. 985 965 -20 -2.03 3,790 26,445,600 25,702,112,000 1 535 PTPW Pratama Widya Tbk. 1,250 1,260 10 0.80 992 2,269,300 2,922,064,500 2 536 PTRO Petrosea Tbk. 1,900 1,855 -45 -2.37 634 1,430,500 2,661,196,500 1 537 PTSN Sat Nusapersada Tbk 240 236 -4 -1.67 187 2,243,400 534,391,400 1 538 PTSP Pioneerindo Gourmet International Tbk. 5,150 5,125 -25 -0.49 2 500 2,562,500 2 539 PUDP Pudjiadi Prestige Tbk. 240 240 0 0.00 0 0 0 1 540 PURA Putra Rajawali Kencana Tbk. 130 122 -8 -6.15 10,650 142,788,500 17,432,070,100 2 541 PURE Trinitan Metals and Minerals Tbk. 200 186 -14 -7.00 1,412 24,875,700 4,748,631,800 1 542 PWON Pakuwon Jati Tbk. 410 408 -2 -0.49 2,250 37,324,800 15,279,853,600 1 543 PYFA Pyridam Farma Tbk 810 790 -20 -2.47 373 1,358,100 1,091,790,000 2 544 PZZA Sarimelati Kencana Tbk. 625 630 5 0.80 1,266 2,669,200 1,679,573,500 1 545 RAJA Rukun Raharja Tbk. 144 137 -7 -4.86 1,666 25,481,600 3,577,076,200 1 546 RALS Ramayana Lestari Sentosa Tbk. 660 650 -10 -1.52 1,366 7,968,700 5,211,930,500 1 547 RANC Supra Boga Lestari Tbk. 400 400 0 0.00 371 1,611,300 643,181,200 1 548 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 3 300 15,000 1 549 RDTX Roda Vivatex Tbk 5,800 5,550 -250 -4.31 3 17,200 95,462,500 1 550 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 9 34,900 1,745,000 2 551 RELI Reliance Sekuritas Indonesia Tbk. 360 360 0 0.00 1 100 36,000 1 552 RICY Ricky Putra Globalindo Tbk 93 93 0 0.00 70 414,000 37,890,800 1 553 RIGS Rig Tenders Indonesia Tbk. 244 244 0 0.00 29 77,900 19,633,000 2 554 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 555 RISE Jaya Sukses Makmur Sentosa Tbk. 422 426 4 0.95 93 418,900 177,804,600 2 556 RMBA Bentoel Internasional Investama Tbk. 600 615 15 2.50 93 767,100 461,841,000 1 557 RODA Pikko Land Development Tbk. 50 50 0 0.00 1 100 5,000 2 558 RONY Aesler Grup Internasional Tbk. 90 90 0 0.00 9 11,600 1,077,600 2 559 ROTI Nippon Indosari Corpindo Tbk. 1,190 1,200 10 0.84 230 1,203,200 1,443,806,000 1 560 RUIS Radiant Utama Interinsco Tbk. 314 322 8 2.55 118 2,766,900 881,161,200 2 561 SAFE Steady Safe Tbk 191 188 -3 -1.57 173 188,800 35,618,700 2 562 SAME Sarana Meditama Metropolitan Tbk. 121 119 -2 -1.65 733 10,502,200 1,245,415,400 2 563 SAMF Saraswanti Anugerah Makmur Tbk. 426 398 -28 -6.57 60 94,800 37,970,800 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 7 71,000 3,550,000 2 566 SBAT Sejahtera Bintang Abadi Textile Tbk. 258 280 22 8.53 1,256 23,015,000 6,142,589,200 2 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,325 225 2.23 3 3,500 35,575,000 1 568 SCMA Surya Citra Media Tbk. 1,210 1,195 -15 -1.24 1,357 15,866,100 19,027,035,500 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 8 36,200 1,848,500 2 571 SDPC Millennium Pharmacon International Tbk. 106 106 0 0.00 96 311,100 33,391,100 1 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 800 0 0.00 3 1,100 880,000 1 573 SFAN Surya Fajar Capital Tbk. 940 935 -5 -0.53 121 503,000 469,854,500 2 574 SGER Sumber Global Energy Tbk. 316 316 0 0.00 1,215 10,662,300 3,430,015,800 2 575 SGRO Sampoerna Agro Tbk. 1,595 1,600 5 0.31 51 40,500 64,663,500 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. 590 580 -10 -1.69 118 593,800 347,648,000 2 578 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,400 1,395 -5 -0.36 1,891 2,775,700 3,870,938,000 1 579 SILO Siloam International Hospitals Tbk. 4,310 4,320 10 0.23 112 53,600 233,172,000 1 580 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 581 SIMP Salim Ivomas Pratama Tbk. 368 360 -8 -2.17 2,668 35,592,900 12,996,795,000 1 582 SINI Singaraja Putra Tbk. 484 500 16 3.31 1 100 50,000 2 583 SIPD Sierad Produce Tbk. 1,010 1,010 0 0.00 9 27,600 27,894,500 2 584 SKBM Sekar Bumi Tbk. 324 348 24 7.41 11 16,900 5,133,400 2 585 SKLT Sekar Laut Tbk. 1,530 1,530 0 0.00 2 500 749,000 2 586 SKRN Superkrane Mitra Utama Tbk. 640 650 10 1.56 12 63,800 40,955,000 2 587 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 588 SLIS Gaya Abadi Sempurna Tbk. 5,150 5,125 -25 -0.49 62 300,400 1,541,982,500 2 589 SMAR Smart Tbk. 3,160 3,110 -50 -1.58 8 3,300 10,415,000 2 590 SMBR Semen Baturaja (Persero) Tbk. 595 600 5 0.84 1,308 9,654,600 5,699,253,500 1 591 SMCB Solusi Bangun Indonesia Tbk. 1,055 1,065 10 0.95 27 61,800 65,105,000 1 592 SMDM Suryamas Dutamakmur Tbk. 99 99 0 0.00 0 0 0 2 593 SMDR Samudera Indonesia Tbk. 306 306 0 0.00 2,841 19,428,600 6,084,750,000 1 594 SMGR Semen Indonesia (Persero) Tbk. 10,700 10,525 -175 -1.64 2,760 4,580,000 48,281,122,500 1 595 SMKL Satyamitra Kemas Lestari Tbk. 179 182 3 1.68 32 929,100 168,890,500 1 596 SMMA Sinarmas Multiartha Tbk. 16,850 16,850 0 0.00 0 0 0 1 597 SMMT Golden Eagle Energy Tbk. 85 87 2 2.35 82 352,200 30,730,900 2 598 SMRA Summarecon Agung Tbk. 660 635 -25 -3.79 1,830 37,811,700 24,134,967,500 1 599 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 600 SMSM Selamat Sempurna Tbk. 1,220 1,165 -55 -4.51 1,375 3,303,600 3,951,248,000 1 601 SOCI Soechi Lines Tbk. 135 133 -2 -1.48 2,726 44,100,700 6,097,445,600 1 602 SOFA Boston Furniture Industries Tbk. 73 73 0 0.00 28 41,500 3,027,700 3 603 SONA Sona Topas Tourism Industry Tbk. 5,975 5,975 0 0.00 0 0 0 1 604 SOSS Shield On Service Tbk. 404 406 2 0.50 61 78,400 31,590,600 2 605 SOTS Satria Mega Kencana Tbk. 199 208 9 4.52 2 200 43,600 2 606 SPMA Suparma Tbk. 252 252 0 0.00 19 119,700 30,006,400 1 607 SPTO Surya Pertiwi Tbk. 458 460 2 0.44 29 134,200 61,509,200 2 608 SQMI Wilton Makmur Indonesia Tbk. 184 174 -10 -5.43 1,460 25,925,200 4,524,635,600 2 609 SRAJ Sejahteraraya Anugrahjaya Tbk. 142 140 -2 -1.41 4 3,100 439,400 1 610 SRIL Sri Rejeki Isman Tbk. 222 220 -2 -0.90 1,148 11,531,000 2,544,026,600 1 611 SRSN Indo Acidatama Tbk 56 56 0 0.00 149 4,167,800 231,521,300 1 612 SRTG Saratoga Investama Sedaya Tbk. 2,850 2,860 10 0.35 17 31,500 89,825,000 2 613 SSIA Surya Semesta Internusa Tbk. 400 394 -6 -1.50 2,409 32,709,600 12,977,285,200 1 614 SSMS Sawit Sumbermas Sarana Tbk. 870 870 0 0.00 287 5,177,500 4,517,525,500 1 615 SSTM Sunson Textile Manufacture Tbk 500 468 -32 -6.40 12 11,800 5,947,200 2 616 STAR Buana Artha Anugerah Tbk. 137 137 0 0.00 0 0 0 1 617 STTP Siantar Top Tbk. 7,800 7,275 -525 -6.73 1 100 727,500 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. 2,880 2,890 10 0.35 1 200 578,000 2 622 SWAT Sriwahana Adityakarta Tbk. 94 97 3 3.19 237 2,085,100 203,203,000 2 623 TALF Tunas Alfin Tbk. 236 234 -2 -0.85 8 3,900 920,400 2 624 TAMA Lancartama Sejati Tbk. 155 150 -5 -3.23 5 1,400 210,500 2 625 TAMU Pelayaran Tamarin Samudra Tbk. 61 57 -4 -6.56 498 10,927,300 654,506,600 2 626 TARA Sitara Propertindo Tbk. 50 50 0 0.00 2 200 10,000 1 627 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 0 0 0 1 628 TBIG Tower Bersama Infrastructure Tbk. 1,285 1,275 -10 -0.78 2,376 36,389,000 46,767,159,000 1 629 TBLA Tunas Baru Lampung Tbk. 835 840 5 0.60 1,054 8,184,500 6,865,326,000 1 630 TBMS Tembaga Mulia Semanan Tbk. 695 750 55 7.91 31 35,300 25,043,000 2 631 TCID Mandom Indonesia Tbk. 6,925 6,800 -125 -1.81 13 63,900 434,570,000 1 632 TCPI Transcoal Pacific Tbk. 4,400 4,320 -80 -1.82 4,954 10,067,400 44,412,438,000 2 633 TDPM Tridomain Performance Materials Tbk. 163 161 -2 -1.23 1,795 23,825,300 3,969,323,100 1 634 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 10 881,800 1,234,101,500 2 635 TECH Indosterling Technomedia Tbk. 151 145 -6 -3.97 305 1,349,600 199,838,200 2 636 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 637 TFAS Telefast Indonesia Tbk. 149 141 -8 -5.37 29 53,700 7,992,900 2 638 TFCO Tifico Fiber Indonesia Tbk. 292 292 0 0.00 2 9,900 2,889,200 2 639 TGKA Tigaraksa Satria Tbk. 8,050 8,050 0 0.00 1 100 805,000 2 640 TGRA Terregra Asia Energy Tbk. 69 68 -1 -1.45 2,712 39,451,900 2,894,561,600 1 641 TIFA Tifa Finance Tbk. 450 462 12 2.67 80 486,900 226,006,800 2 642 TINS Timah Tbk. 825 830 5 0.61 3,388 45,943,500 38,359,771,000 1 643 TIRA Tira Austenite Tbk 270 276 6 2.22 3 3,000 811,400 2 644 TIRT Tirta Mahakam Resources Tbk 51 51 0 0.00 0 0 0 1 645 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,725 6,650 -75 -1.12 3,264 4,723,300 31,484,765,000 1 646 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,950 2,900 -50 -1.69 18,989 123,106,100 357,853,068,000 1 647 TMAS Temas Tbk. 114 112 -2 -1.75 145 1,311,000 148,899,000 1 648 TMPO Tempo Intimedia Tbk. 131 130 -1 -0.76 8 179,700 23,408,800 2 649 TNCA Trimuda Nuansa Citra Tbk. 172 165 -7 -4.07 21 91,300 15,175,400 2 650 TOBA Toba Bara Sejahtra Tbk. 420 412 -8 -1.90 22 48,200 19,860,800 1 651 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 9 29,100 1,455,000 1 652 TOTL Total Bangun Persada Tbk. 294 294 0 0.00 343 2,335,300 688,092,000 1 653 TOTO Surya Toto Indonesia Tbk. 222 220 -2 -0.90 30 63,100 13,887,200 2 654 TOWR Sarana Menara Nusantara Tbk. 1,060 1,050 -10 -0.94 14,257 107,926,400 113,481,774,500 1 655 TOYS Sunindo Adipersada Tbk. 555 545 -10 -1.80 370 1,719,400 949,120,500 2 656 TPIA Chandra Asri Petrochemical Tbk. 6,975 6,950 -25 -0.36 805 2,784,700 19,388,632,500 2 657 TPMA Trans Power Marine Tbk. 344 344 0 0.00 7 2,100 716,600 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. 121 121 0 0.00 0 0 0 1 661 TRIN Perintis Triniti Properti Tbk. 252 248 -4 -1.59 756 13,625,200 3,381,765,000 2 662 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 663 TRIS Trisula International Tbk. 206 204 -2 -0.97 5 42,800 8,780,200 2 664 TRJA Transkon Jaya Tbk. 278 260 -18 -6.47 72 220,600 57,356,000 2 665 TRST Trias Sentosa Tbk. 398 392 -6 -1.51 15 691,900 271,225,000 1 666 TRUK Guna Timur Raya Tbk. 118 118 0 0.00 350 2,692,900 321,152,000 2 667 TRUS Trust Finance Indonesia Tbk 350 330 -20 -5.71 2 200 68,000 2 668 TSPC Tempo Scan Pacific Tbk. 1,355 1,350 -5 -0.37 97 73,300 98,953,500 1 669 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,230 2,080 -150 -6.73 93 243,400 508,161,000 2 670 TURI Tunas Ridean Tbk. 1,335 1,320 -15 -1.12 3 9,200 12,199,500 1 671 UANG Pakuan Tbk. 270 252 -18 -6.67 49 65,200 16,738,800 2 672 UCID Uni-Charm Indonesia Tbk. 1,470 1,490 20 1.36 263 474,100 702,984,000 1 673 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,775 1,745 -30 -1.69 802 960,700 1,686,452,000 1 674 UNIC Unggul Indah Cahaya Tbk. 3,870 3,850 -20 -0.52 3 500 1,930,000 1 675 UNIT Nusantara Inti Corpora Tbk 154 154 0 0.00 3 2,300 354,200 2 676 UNSP Bakrie Sumatera Plantations Tbk. 97 95 -2 -2.06 1,768 35,558,500 3,491,208,800 1 677 UNTR United Tractors Tbk. 23,350 23,400 50 0.21 4,977 3,426,100 79,798,347,500 1 678 UNVR Unilever Indonesia Tbk. 8,150 8,175 25 0.31 3,316 9,683,100 79,164,752,500 1 679 URBN Urban Jakarta Propertindo Tbk. 1,335 1,335 0 0.00 0 0 0 2 680 VICO Victoria Investama Tbk. 84 84 0 0.00 16 9,700 778,300 1 681 VINS Victoria Insurance Tbk. 85 87 2 2.35 45 129,800 11,131,400 2 682 VIVA Visi Media Asia Tbk. 50 50 0 0.00 3,310 229,763,800 11,663,960,100 1 683 VOKS Voksel Electric Tbk. 192 193 1 0.52 16 33,000 6,390,400 1 684 VRNA Verena Multi Finance Tbk. 104 104 0 0.00 5 2,200 228,800 2 685 WAPO Wahana Pronatural Tbk. 69 69 0 0.00 3 9,600 662,400 2 686 WEGE Wijaya Karya Bangunan Gedung Tbk. 193 193 0 0.00 637 9,161,400 1,769,993,600 1 687 WEHA WEHA Transportasi Indonesia Tbk. 69 70 1 1.45 122 715,800 49,734,700 1 688 WICO Wicaksana Overseas International Tbk. 490 490 0 0.00 0 0 0 2 689 WIIM Wismilak Inti Makmur Tbk. 376 370 -6 -1.60 1,407 14,193,600 5,288,871,000 1 690 WIKA Wijaya Karya (Persero) Tbk. 1,250 1,225 -25 -2.00 2,562 14,841,700 18,270,612,500 1 691 WINS Wintermar Offshore Marine Tbk. 100 98 -2 -2.00 4 18,500 1,809,000 1 692 WOMF Wahana Ottomitra Multiartha Tbk. 236 238 2 0.85 55 109,200 25,702,400 1 693 WOOD Integra Indocabinet Tbk. 416 414 -2 -0.48 5,381 97,612,400 40,684,847,800 1 694 WOWS Ginting Jaya Energi Tbk. 76 78 2 2.63 605 8,079,200 617,166,400 2 695 WSBP Waskita Beton Precast Tbk. 167 167 0 0.00 1,122 20,580,300 3,445,608,200 1 696 WSKT Waskita Karya (Persero) Tbk. 645 635 -10 -1.55 2,034 16,950,100 10,862,104,500 1 697 WTON Wijaya Karya Beton Tbk. 272 268 -4 -1.47 909 7,840,100 2,102,210,400 1 698 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 3 2,700 135,000 2 699 YPAS Yanaprima Hastapersada Tbk 474 474 0 0.00 1 100 47,400 2 700 YULE Yulie Sekuritas Indonesia Tbk. 168 158 -10 -5.95 5 700 110,600 2 701 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 0 0 0 2 702 ZINC Kapuas Prima Coal Tbk. 150 146 -4 -2.67 12,427 455,262,500 68,157,780,700 2 703 ZONE Mega Perintis Tbk. 402 402 0 0.00 17 102,500 41,205,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------