STOCK QUOTATION ------------------- DATE : Friday, 04 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. 11,200 11,225 25 0.22 1,929 2,690,900 29,908,000,000 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 19 20,800 1,040,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,900 6,900 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 925 925 0 0.00 4 500 462,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,620 1,600 -20 -1.23 1,722 7,640,700 12,204,040,500 1 6 ACST Acset Indonusa Tbk. 282 264 -18 -6.38 3,990 123,097,400 32,684,000,200 1 7 ADES Akasha Wira International Tbk. 1,260 1,250 -10 -0.79 85 90,000 112,156,000 2 8 ADHI Adhi Karya (Persero) Tbk. 605 600 -5 -0.83 823 6,850,300 4,074,434,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,775 7,775 0 0.00 147 83,800 648,955,000 1 10 ADMG Polychem Indonesia Tbk 123 126 3 2.44 1,721 11,230,500 1,436,524,000 1 11 ADRO Adaro Energy Tbk. 1,205 1,205 0 0.00 6,206 77,208,600 91,553,210,000 1 12 AGAR Asia Sejahtera Mina Tbk. 500 505 5 1.00 4 1,100 557,000 2 13 AGII Aneka Gas Industri Tbk. 494 490 -4 -0.81 118 288,100 140,823,800 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 378 376 -2 -0.53 3,502 63,315,100 23,447,426,800 1 15 AGRS Bank IBK Indonesia Tbk. 196 196 0 0.00 13 15,300 3,005,600 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 55 52 -3 -5.45 19 129,400 6,731,800 2 17 AIMS Akbar Indo Makmur Stimec Tbk 156 155 -1 -0.64 2 500 77,900 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 184 212 28 15.22 48,800 1,196,858,300 267,220,711,500 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 1 600 30,000 2 20 AKPI Argha Karya Prima Industry Tbk. 300 282 -18 -6.00 1 100 28,200 2 21 AKRA AKR Corporindo Tbk. 2,860 2,850 -10 -0.35 3,636 32,359,000 91,362,033,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 242 230 -12 -4.96 9 3,100 728,600 2 23 ALDO Alkindo Naratama Tbk. 380 362 -18 -4.74 2 200 72,400 2 24 ALKA Alakasa Industrindo Tbk 256 260 4 1.56 4 500 130,000 2 25 ALMI Alumindo Light Metal Industry Tbk. 198 212 14 7.07 5 14,300 2,809,000 2 26 ALTO Tri Banyan Tirta Tbk. 340 338 -2 -0.59 14 47,100 15,450,000 1 27 AMAG Asuransi Multi Artha Guna Tbk. 206 204 -2 -0.97 26 25,900 5,257,400 2 28 AMAN Makmur Berkah Amanda Tbk. 250 260 10 4.00 93 1,424,500 364,298,600 1 29 AMAR Bank Amar Indonesia Tbk. 360 358 -2 -0.56 26 248,500 87,089,800 2 30 AMFG Asahimas Flat Glass Tbk. 2,530 2,500 -30 -1.19 5 14,000 35,000,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 250 246 -4 -1.60 1 100 24,600 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,120 2,110 -10 -0.47 3 700 1,463,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 700 705 5 0.71 98 442,800 310,279,500 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 12 10,100 505,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 525 525 0 0.00 0 0 0 1 36 ANTM Aneka Tambang Tbk. 830 825 -5 -0.60 5,086 93,463,300 76,306,869,500 1 37 APEX Apexindo Pratama Duta Tbk. 137 137 0 0.00 21 31,100 4,342,600 2 38 APIC Pacific Strategic Financial Tbk. 855 850 -5 -0.58 2,404 9,827,900 8,292,545,000 2 39 APII Arita Prima Indonesia Tbk. 158 167 9 5.70 24 17,100 2,769,400 2 40 APLI Asiaplast Industries Tbk. 114 114 0 0.00 2 200 22,800 1 41 APLN Agung Podomoro Land Tbk. 117 115 -2 -1.71 1,245 23,900,400 2,772,313,200 1 42 ARGO Argo Pantes Tbk 1,650 1,650 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. 450 450 0 0.00 7 10,400 4,674,600 2 44 ARKA Arkha Jayanti Persada Tbk. 160 158 -2 -1.25 2,107 7,246,500 1,127,894,100 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 446 442 -4 -0.90 40 343,300 150,898,400 1 47 ARTA Arthavest Tbk 298 298 0 0.00 3 1,200 357,600 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 0 0 0 1 49 ARTO Bank Jago Tbk. 2,820 2,780 -40 -1.42 59 70,900 197,479,000 2 50 ASBI Asuransi Bintang Tbk. 390 390 0 0.00 0 0 0 2 51 ASDM Asuransi Dayin Mitra Tbk. 945 905 -40 -4.23 1 200 181,000 1 52 ASGR Astra Graphia Tbk. 740 735 -5 -0.68 72 146,000 107,043,000 1 53 ASII Astra International Tbk. 5,175 5,050 -125 -2.42 10,451 47,966,200 242,511,977,500 1 54 ASJT Asuransi Jasa Tania Tbk. 124 121 -3 -2.42 1,526 4,809,000 623,496,200 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,095 1,085 -10 -0.91 9 8,400 9,135,500 1 56 ASPI Andalan Sakti Primaindo Tbk. 146 142 -4 -2.74 467 2,648,500 380,946,500 2 57 ASRI Alam Sutera Realty Tbk. 123 121 -2 -1.63 1,919 56,772,800 6,851,747,900 1 58 ASRM Asuransi Ramayana Tbk. 1,790 1,785 -5 -0.28 1 100 178,500 2 59 ASSA Adi Sarana Armada Tbk. 545 550 5 0.92 1,690 12,943,100 7,149,070,500 1 60 ATIC Anabatic Technologies Tbk. 635 595 -40 -6.30 6 2,100 1,329,500 1 61 AUTO Astra Otoparts Tbk. 890 885 -5 -0.56 358 1,233,600 1,089,057,000 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 3 700 35,000 2 64 BACA Bank Capital Indonesia Tbk. 398 398 0 0.00 17 26,500 10,556,400 2 65 BAJA Saranacentral Bajatama Tbk. 57 57 0 0.00 35 139,100 7,900,700 2 66 BALI Bali Towerindo Sentra Tbk. 885 885 0 0.00 0 0 0 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 1 10,000 500,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 4 3,200 160,000 2 69 BATA Sepatu Bata Tbk. 625 615 -10 -1.60 2 200 123,500 1 70 BAYU Bayu Buana Tbk 1,075 1,075 0 0.00 13 15,900 16,743,500 2 71 BBCA Bank Central Asia Tbk. 32,500 31,900 -600 -1.85 10,912 16,122,700 513,299,482,500 1 72 BBHI Bank Harda Internasional Tbk. 157 147 -10 -6.37 49 266,800 39,559,900 2 73 BBKP Bank Bukopin Tbk. 278 278 0 0.00 5,550 162,671,700 44,436,317,400 1 74 BBLD Buana Finance Tbk. 380 378 -2 -0.53 4 4,900 1,821,400 2 75 BBMD Bank Mestika Dharma Tbk. 1,580 1,570 -10 -0.63 2 1,000 1,570,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 5,350 5,225 -125 -2.34 18,120 94,096,000 488,284,132,500 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,580 3,550 -30 -0.84 20,440 134,555,700 474,984,112,000 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. 122 121 -1 -0.82 530 8,025,200 986,265,500 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,565 1,555 -10 -0.64 2,771 18,418,700 28,383,075,500 1 81 BBYB Bank Yudha Bhakti Tbk. 272 272 0 0.00 0 0 0 1 82 BCAP MNC Kapital Indonesia Tbk. 126 127 1 0.79 150 1,702,200 212,302,000 1 83 BCIC Bank JTrust Indonesia Tbk. 700 700 0 0.00 0 0 0 2 84 BCIP Bumi Citra Permai Tbk. 50 50 0 0.00 24 555,900 27,795,000 2 85 BDMN Bank Danamon Indonesia Tbk. 2,580 2,530 -50 -1.94 1,212 3,873,500 9,808,315,000 1 86 BEEF Estika Tata Tiara Tbk. 198 192 -6 -3.03 1,611 12,945,200 2,540,733,100 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 9 27,700 1,385,000 2 88 BELL Trisula Textile Industries Tbk. 153 151 -2 -1.31 286 3,573,800 541,591,000 2 89 BESS Batulicin Nusantara Maritim Tbk. 338 316 -22 -6.51 468 1,722,100 561,180,000 2 90 BEST Bekasi Fajar Industrial Estate Tbk. 152 153 1 0.66 4,210 91,852,600 13,879,144,700 1 91 BFIN BFI Finance Indonesia Tbk. 424 414 -10 -2.36 903 12,433,700 5,175,491,600 1 92 BGTG Bank Ganesha Tbk. 51 51 0 0.00 62 749,200 37,465,200 2 93 BHAT Bhakti Multi Artha Tbk. 456 454 -2 -0.44 2,200 168,006,100 75,131,386,200 2 94 BHIT MNC Investama Tbk. 50 50 0 0.00 10 14,400 720,000 1 95 BIKA Binakarya Jaya Abadi Tbk. 175 175 0 0.00 4 1,200 205,200 2 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 97 BINA Bank Ina Perdana Tbk. 805 820 15 1.86 52 512,600 415,754,500 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 7 52,400 2,620,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. 60 59 -1 -1.67 53 630,500 37,403,100 2 100 BIRD Blue Bird Tbk. 1,010 1,000 -10 -0.99 335 948,800 948,883,000 1 101 BISI BISI International Tbk. 895 895 0 0.00 100 578,700 514,979,000 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,055 1,040 -15 -1.42 1,879 11,511,400 11,797,411,000 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 585 585 0 0.00 2,517 17,709,600 10,265,207,000 1 104 BKDP Bukit Darmo Property Tbk 51 51 0 0.00 1 10,000 510,000 2 105 BKSL Sentul City Tbk. 50 50 0 0.00 14 188,600 9,430,000 1 106 BKSW Bank QNB Indonesia Tbk. 77 74 -3 -3.90 33 91,000 6,876,100 2 107 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 0 0 0 1 108 BLTZ Graha Layar Prima Tbk. 3,350 3,350 0 0.00 0 0 0 2 109 BLUE Berkah Prima Perkasa Tbk. 550 555 5 0.91 114 153,200 84,997,500 2 110 BMAS Bank Maspion Indonesia Tbk. 286 288 2 0.70 6 4,200 1,188,400 2 111 BMRI Bank Mandiri (Persero) Tbk. 5,975 5,925 -50 -0.84 11,091 53,422,200 315,606,737,500 1 112 BMSR Bintang Mitra Semestaraya Tbk 52 51 -1 -1.92 3 1,900 96,900 1 113 BMTR Global Mediacom Tbk. 286 290 4 1.40 6,951 245,322,200 69,782,602,200 1 114 BNBA Bank Bumi Arta Tbk. 320 324 4 1.25 46 370,300 119,131,200 1 115 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 4 700 35,000 2 116 BNGA Bank CIMB Niaga Tbk. 820 815 -5 -0.61 499 2,028,200 1,643,110,500 1 117 BNII Bank Maybank Indonesia Tbk. 236 234 -2 -0.85 490 4,438,700 1,033,296,200 1 118 BNLI Bank Permata Tbk. 1,325 1,325 0 0.00 217 23,325,700 30,902,839,000 1 119 BOGA Bintang Oto Global Tbk. 1,400 1,400 0 0.00 4,688 105,902,700 146,888,416,000 2 120 BOLA Bali Bintang Sejahtera Tbk. 159 161 2 1.26 38 163,300 26,138,600 2 121 BOLT Garuda Metalindo Tbk. 690 690 0 0.00 0 0 0 2 122 BOSS Borneo Olah Sarana Sukses Tbk. 80 76 -4 -5.00 879 3,962,800 304,123,100 2 123 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 0 0.00 0 0 0 2 124 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 125 BPTR Batavia Prosperindo Trans Tbk. 83 78 -5 -6.02 32 30,600 2,413,600 1 126 BRAM Indo Kordsa Tbk. 4,750 4,740 -10 -0.21 2 3,600 17,064,000 1 127 BRIS Bank BRIsyariah Tbk. 955 985 30 3.14 13,897 152,652,700 146,533,962,500 1 128 BRMS Bumi Resources Minerals Tbk. 52 51 -1 -1.92 1,379 208,755,600 10,696,709,400 2 129 BRNA Berlina Tbk. 975 975 0 0.00 0 0 0 2 130 BRPT Barito Pacific Tbk. 820 780 -40 -4.88 7,710 90,844,000 71,152,636,000 1 131 BSDE Bumi Serpong Damai Tbk. 750 750 0 0.00 1,742 33,371,000 24,799,708,000 1 132 BSIM Bank Sinarmas Tbk. 500 500 0 0.00 9 8,300 4,123,600 1 133 BSSR Baramulti Suksessarana Tbk. 1,430 1,515 85 5.94 71 88,100 128,358,000 2 134 BSWD Bank Of India Indonesia Tbk. 1,750 1,750 0 0.00 0 0 0 2 135 BTEK Bumi Teknokultura Unggul Tbk 50 50 0 0.00 0 0 0 2 136 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. 186 175 -11 -5.91 18 120,300 22,399,900 2 138 BTPN Bank BTPN Tbk. 2,300 2,280 -20 -0.87 130 150,700 343,807,000 1 139 BTPS Bank BTPN Syariah Tbk. 3,800 3,750 -50 -1.32 2,243 5,793,600 21,648,666,000 1 140 BUDI Budi Starch & Sweetener Tbk. 99 97 -2 -2.02 61 696,500 67,751,900 1 141 BUKK Bukaka Teknik Utama Tbk. 800 805 5 0.62 43 36,400 28,569,500 2 142 BULL Buana Lintas Lautan Tbk. 310 312 2 0.65 6,879 222,370,600 68,324,594,600 1 143 BUMI Bumi Resources Tbk. 52 51 -1 -1.92 6,672 879,859,300 45,021,105,900 2 144 BUVA Bukit Uluwatu Villa Tbk. 52 52 0 0.00 7 5,600 287,600 2 145 BVIC Bank Victoria International Tbk. 69 68 -1 -1.45 58 553,000 36,964,600 1 146 BWPT Eagle High Plantations Tbk. 117 114 -3 -2.56 2,783 117,131,400 13,313,116,400 1 147 BYAN Bayan Resources Tbk. 12,650 12,600 -50 -0.40 1 100 1,260,000 1 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 0 0.00 9 11,900 595,000 2 149 CAMP Campina Ice Cream Industry Tbk. 296 296 0 0.00 307 1,415,900 406,369,200 1 150 CANI Capitol Nusantara Indonesia Tbk. 155 152 -3 -1.94 2 700 107,700 2 151 CARE Metro Healthcare Indonesia Tbk. 346 340 -6 -1.73 2,573 154,694,900 52,474,613,200 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 8 2,900 145,000 1 153 CASA Capital Financial Indonesia Tbk. 386 388 2 0.52 64 3,730,100 1,447,247,000 2 154 CASH Cashlez Worldwide Indonesia Tbk. 605 605 0 0.00 914 2,595,900 1,549,908,000 3 155 CASS Cardig Aero Services Tbk. 240 224 -16 -6.67 1,075 8,815,400 1,984,220,000 2 156 CBMF Cahaya Bintang Medan Tbk. 310 310 0 0.00 153 3,462,900 1,069,699,000 2 157 CCSI Communication Cable Systems Indonesia Tbk. 262 264 2 0.76 72 217,500 56,843,000 2 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,895 1,885 -10 -0.53 161 165,200 311,527,500 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. 133 136 3 2.26 1,833 34,895,600 4,482,836,300 2 160 CFIN Clipan Finance Indonesia Tbk. 214 204 -10 -4.67 1,408 25,654,700 5,233,589,600 1 161 CINT Chitose Internasional Tbk. 246 242 -4 -1.63 3 300 73,400 2 162 CITA Cita Mineral Investindo Tbk. 2,010 2,010 0 0.00 8 7,000 13,885,000 2 163 CITY Natura City Developments Tbk. 103 102 -1 -0.97 8 81,800 7,866,700 1 164 CLAY Citra Putra Realty Tbk. 1,960 1,955 -5 -0.26 1 100 195,500 2 165 CLEO Sariguna Primatirta Tbk. 520 520 0 0.00 604 4,462,900 2,300,362,500 1 166 CLPI Colorpak Indonesia Tbk. 695 685 -10 -1.44 147 156,700 107,168,500 2 167 CMNP Citra Marga Nusaphala Persada Tbk. 1,095 1,085 -10 -0.91 31 25,400 27,598,000 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. 224 224 0 0.00 5 66,800 14,964,600 2 172 COCO Wahana Interfood Nusantara Tbk. 735 820 85 11.56 45 182,000 143,061,000 2 173 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 174 CPIN Charoen Pokphand Indonesia Tbk 6,150 6,100 -50 -0.81 3,241 8,645,300 52,616,722,500 1 175 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 6 13,700 685,000 2 176 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 0 0 0 1 177 CSAP Catur Sentosa Adiprana Tbk. 330 330 0 0.00 6 78,300 25,838,800 1 178 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 3 6,500 325,000 2 179 CSMI Cipta Selera Murni Tbk. 216 220 4 1.85 26 35,400 7,294,200 2 180 CSRA Cisadane Sawit Raya Tbk. 376 416 40 10.64 7,191 56,659,700 22,754,942,000 2 181 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 182 CTRA Ciputra Development Tbk. 740 740 0 0.00 1,378 21,457,400 15,869,979,500 1 183 CTTH Citatah Tbk. 51 51 0 0.00 6 96,700 4,840,000 2 184 DADA Diamond Citra Propertindo Tbk. 67 66 -1 -1.49 817 32,491,100 2,178,217,900 2 185 DART Duta Anggada Realty Tbk. 220 220 0 0.00 0 0 0 1 186 DAYA Duta Intidaya Tbk. 420 400 -20 -4.76 2 200 80,000 2 187 DEAL Dewata Freightinternational Tbk. 101 94 -7 -6.93 222 3,725,300 350,178,200 2 188 DEFI Danasupra Erapacific Tbk. 1,670 1,660 -10 -0.60 15 12,000 19,994,500 2 189 DEWA Darma Henwa Tbk 50 50 0 0.00 26 82,100 4,105,000 1 190 DFAM Dafam Property Indonesia Tbk. 378 354 -24 -6.35 3 900 334,600 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. 181 179 -2 -1.10 537 8,869,900 1,594,939,700 1 194 DIVA Distribusi Voucher Nusantara Tbk. 1,870 1,850 -20 -1.07 30 31,400 57,859,000 2 195 DKFT Central Omega Resources Tbk. 114 116 2 1.75 379 8,285,700 942,931,500 2 196 DLTA Delta Djakarta Tbk. 4,770 4,440 -330 -6.92 153 151,900 679,369,000 1 197 DMAS Puradelta Lestari Tbk. 224 230 6 2.68 2,835 41,144,300 9,251,437,400 1 198 DMMX Digital Mediatama Maxima Tbk. 197 196 -1 -0.51 440 2,947,900 571,018,800 2 199 DMND Diamond Food Indonesia Tbk. 925 935 10 1.08 52 36,900 34,046,000 1 200 DNAR Bank Oke Indonesia Tbk. 236 260 24 10.17 9 3,500 932,400 1 201 DNET Indoritel Makmur Internasional Tbk. 3,300 3,300 0 0.00 11 2,400 7,920,000 2 202 DOID Delta Dunia Makmur Tbk. 282 272 -10 -3.55 3,141 65,455,400 17,838,145,000 1 203 DPNS Duta Pertiwi Nusantara Tbk. 230 244 14 6.09 11 3,500 853,800 1 204 DPUM Dua Putra Utama Makmur Tbk. 52 50 -2 -3.85 38 162,300 8,228,600 1 205 DSFI Dharma Samudera Fishing Industries Tbk. 64 64 0 0.00 33 37,600 2,379,900 1 206 DSNG Dharma Satya Nusantara Tbk. 482 470 -12 -2.49 575 5,820,600 2,770,305,200 1 207 DSSA Dian Swastatika Sentosa Tbk 19,975 19,975 0 0.00 0 0 0 1 208 DUCK Jaya Bersama Indo Tbk. 326 328 2 0.61 579 3,074,900 989,128,600 1 209 DUTI Duta Pertiwi Tbk 3,870 3,600 -270 -6.98 26 11,100 40,117,000 2 210 DVLA Darya-Varia Laboratoria Tbk. 2,580 2,580 0 0.00 17 11,800 30,291,000 1 211 DWGL Dwi Guna Laksana Tbk. 216 210 -6 -2.78 4 1,900 397,000 2 212 DYAN Dyandra Media International Tbk. 50 50 0 0.00 12 1,324,200 66,210,000 1 213 EAST Eastparc Hotel Tbk. 55 54 -1 -1.82 23 167,900 9,076,400 2 214 ECII Electronic City Indonesia Tbk. 705 705 0 0.00 0 0 0 2 215 EKAD Ekadharma International Tbk. 1,255 1,250 -5 -0.40 377 288,000 357,385,500 1 216 ELSA Elnusa Tbk. 242 238 -4 -1.65 1,954 41,187,400 9,760,275,200 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 0 0 0 2 219 EMTK Elang Mahkota Teknologi Tbk. 6,975 6,500 -475 -6.81 11 1,500 10,217,500 1 220 ENRG Energi Mega Persada Tbk. 63 59 -4 -6.35 793 128,023,300 7,589,021,700 2 221 ENVY Envy Technologies Indonesia Tbk. 85 84 -1 -1.18 4,549 769,495,600 65,424,286,600 2 222 EPAC Megalestari Epack Sentosaraya Tbk. 322 336 14 4.35 3,326 19,948,100 6,618,861,000 2 223 EPMT Enseval Putera Megatrading Tbk. 1,890 1,890 0 0.00 2 400 750,000 2 224 ERAA Erajaya Swasembada Tbk. 1,675 1,685 10 0.60 3,522 10,959,400 18,350,453,500 1 225 ERTX Eratex Djaja Tbk. 133 132 -1 -0.75 6 98,800 13,059,100 2 226 ESIP Sinergi Inti Plastindo Tbk. 200 193 -7 -3.50 833 6,104,800 1,198,629,600 2 227 ESSA Surya Esa Perkasa Tbk. 153 148 -5 -3.27 399 16,977,800 2,524,629,300 1 228 ESTA Esta Multi Usaha Tbk. 104 103 -1 -0.96 10 80,800 8,230,900 2 229 ESTI Ever Shine Tex Tbk. 50 50 0 0.00 6 700 35,300 1 230 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 231 EXCL XL Axiata Tbk. 2,340 2,300 -40 -1.71 5,602 23,127,600 52,998,978,000 1 232 FAST Fast Food Indonesia Tbk. 920 925 5 0.54 192 122,000 111,658,500 2 233 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 0 0.00 0 0 0 1 234 FILM MD Pictures Tbk. 222 208 -14 -6.31 1,096 5,650,500 1,197,875,800 1 235 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 236 FIRE Alfa Energi Investama Tbk. 136 132 -4 -2.94 2,414 11,700,500 1,514,510,100 2 237 FISH FKS Multi Agro Tbk. 2,840 2,840 0 0.00 0 0 0 2 238 FITT Hotel Fitra International Tbk. 57 58 1 1.75 8 20,900 1,201,300 2 239 FMII Fortune Mate Indonesia Tbk 520 484 -36 -6.92 1 100 48,400 2 240 FOOD Sentra Food Indonesia Tbk. 113 123 10 8.85 4,692 54,685,600 6,876,044,600 2 241 FORU Fortune Indonesia Tbk 93 93 0 0.00 0 0 0 2 242 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 1 100 5,000 1 243 FPNI Lotte Chemical Titan Tbk. 130 121 -9 -6.92 510 5,940,400 723,984,500 2 244 FREN Smartfren Telecom Tbk. 92 91 -1 -1.09 7,008 281,163,400 25,656,738,600 1 245 FUJI Fuji Finance Indonesia Tbk. 108 103 -5 -4.63 13 29,600 3,063,700 2 246 GAMA Aksara Global Development Tbk. 50 50 0 0.00 0 0 0 1 247 GDST Gunawan Dianjaya Steel Tbk. 60 60 0 0.00 65 154,300 9,153,900 2 248 GDYR Goodyear Indonesia Tbk. 1,425 1,420 -5 -0.35 1 8,000 11,360,000 1 249 GEMA Gema Grahasarana Tbk. 360 358 -2 -0.56 7 13,400 4,800,000 2 250 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 251 GGRM Gudang Garam Tbk. 46,750 47,475 725 1.55 4,127 1,723,700 80,711,745,000 1 252 GGRP Gunung Raja Paksi Tbk. 320 310 -10 -3.12 36 41,000 13,011,400 2 253 GHON Gihon Telekomunikasi Indonesia Tbk. 1,585 1,585 0 0.00 3 2,100 3,328,500 1 254 GIAA Garuda Indonesia (Persero) Tbk. 254 252 -2 -0.79 1,331 18,196,700 4,561,409,200 1 255 GJTL Gajah Tunggal Tbk. 540 520 -20 -3.70 1,152 11,136,200 5,781,651,000 1 256 GLOB Global Teleshop Tbk. 144 144 0 0.00 1 100 14,400 2 257 GLVA Galva Technologies Tbk. 320 322 2 0.62 18 7,045,100 2,254,288,000 2 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. 81 80 -1 -1.23 452 6,648,100 532,226,600 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. 193 202 9 4.66 7 48,300 9,761,400 2 261 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 262 GOOD Garudafood Putra Putri Jaya Tbk. 1,300 1,275 -25 -1.92 405 797,400 1,039,156,500 1 263 GPRA Perdana Gapuraprima Tbk. 50 50 0 0.00 4 15,200 760,000 1 264 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 265 GSMF Equity Development Investment Tbk. 86 93 7 8.14 4 800 73,800 2 266 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 267 GWSA Greenwood Sejahtera Tbk. 103 97 -6 -5.83 114 2,130,300 206,642,700 1 268 GZCO Gozco Plantations Tbk. 50 50 0 0.00 1 1,000 50,000 1 269 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 0 0 0 2 270 HDFA Radana Bhaskara Finance Tbk. 140 139 -1 -0.71 1 100 13,900 1 271 HDIT Hensel Davest Indonesia Tbk. 382 382 0 0.00 3 600 231,200 1 272 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 273 HEAL Medikaloka Hermina Tbk. 3,140 3,100 -40 -1.27 109 581,100 1,818,006,000 1 274 HELI Jaya Trishindo Tbk. 194 185 -9 -4.64 5 1,400 266,400 2 275 HERO Hero Supermarket Tbk. 835 835 0 0.00 3 900 752,000 1 276 HEXA Hexindo Adiperkasa Tbk. 3,590 3,590 0 0.00 96 80,200 285,939,000 1 277 HITS Humpuss Intermoda Transportasi Tbk. 520 490 -30 -5.77 11 12,600 6,164,800 1 278 HKMU HK Metals Utama Tbk. 80 79 -1 -1.25 923 17,227,200 1,355,739,100 1 279 HMSP H.M. Sampoerna Tbk. 1,640 1,640 0 0.00 6,811 37,823,700 61,401,230,500 1 280 HOKI Buyung Poetra Sembada Tbk. 735 740 5 0.68 2,446 37,054,800 27,557,511,000 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 3 600 30,000 1 283 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 35 186,000 9,300,000 2 284 HRTA Hartadinata Abadi Tbk. 228 226 -2 -0.88 454 2,736,600 616,455,000 1 285 HRUM Harum Energy Tbk. 1,595 1,595 0 0.00 551 2,162,500 3,422,657,500 1 286 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 4 10,500 525,000 2 287 IBFN Intan Baruprana Finance Tbk. 290 300 10 3.45 4 13,700 4,119,600 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 10,300 75 0.73 4,261 6,204,400 63,716,785,000 1 290 ICON Island Concepts Indonesia Tbk. 61 60 -1 -1.64 5 7,500 450,000 2 291 IDPR Indonesia Pondasi Raya Tbk. 161 161 0 0.00 2 6,100 982,100 1 292 IFII Indonesia Fibreboard Industry Tbk. 132 131 -1 -0.76 85 760,400 98,311,700 1 293 IFSH Ifishdeco Tbk. 308 288 -20 -6.49 4 1,000 292,000 2 294 IGAR Champion Pacific Indonesia Tbk. 332 336 4 1.20 33 74,800 24,707,600 1 295 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 296 IKAI Intikeramik Alamasri Industri Tbk. 50 50 0 0.00 1 139,900 6,995,000 1 297 IKAN Era Mandiri Cemerlang Tbk. 412 406 -6 -1.46 1,301 5,697,300 2,347,163,000 2 298 IKBI Sumi Indo Kabel Tbk. 246 236 -10 -4.07 13 16,100 3,886,800 2 299 IMAS Indomobil Sukses Internasional Tbk. 745 735 -10 -1.34 904 7,886,400 5,742,639,500 1 300 IMJS Indomobil Multi Jasa Tbk. 286 282 -4 -1.40 520 11,672,000 3,255,982,200 1 301 IMPC Impack Pratama Industri Tbk. 1,245 1,245 0 0.00 68 615,900 766,325,000 2 302 INAF Indofarma Tbk. 3,040 3,190 150 4.93 5,763 11,939,700 38,224,275,000 1 303 INAI Indal Aluminium Industry Tbk. 340 336 -4 -1.18 31 67,200 22,590,000 2 304 INCF Indo Komoditi Korpora Tbk. 50 50 0 0.00 14 248,500 12,427,800 2 305 INCI Intanwijaya Internasional Tbk 650 665 15 2.31 98 149,300 97,525,500 1 306 INCO Vale Indonesia Tbk. 3,910 3,910 0 0.00 2,972 9,843,200 38,134,528,000 1 307 INDF Indofood Sukses Makmur Tbk. 7,725 7,600 -125 -1.62 3,711 7,578,500 57,790,050,000 1 308 INDO Royalindo Investa Wijaya Tbk. 118 120 2 1.69 91 589,800 71,084,600 2 309 INDR Indo-Rama Synthetics Tbk. 2,200 2,200 0 0.00 15 41,600 90,817,000 1 310 INDS Indospring Tbk. 1,965 1,945 -20 -1.02 9 3,300 6,451,000 1 311 INDX Tanah Laut Tbk 51 50 -1 -1.96 8 22,700 1,136,000 2 312 INDY Indika Energy Tbk. 1,050 1,025 -25 -2.38 1,418 7,800,100 7,969,366,500 1 313 INKP Indah Kiat Pulp & Paper Tbk. 8,900 8,600 -300 -3.37 5,617 12,002,900 103,258,077,500 1 314 INOV Inocycle Technology Group Tbk. 244 228 -16 -6.56 40 46,800 10,759,600 2 315 INPC Bank Artha Graha Internasional Tbk. 50 51 1 2.00 121 31,800 1,593,100 1 316 INPP Indonesian Paradise Property Tbk. 700 655 -45 -6.43 8 10,000 6,579,000 2 317 INPS Indah Prakasa Sentosa Tbk. 1,600 1,695 95 5.94 316 1,136,900 1,934,308,000 2 318 INRU Toba Pulp Lestari Tbk. 785 785 0 0.00 0 0 0 2 319 INTA Intraco Penta Tbk. 270 266 -4 -1.48 94 247,700 66,324,600 2 320 INTD Inter Delta Tbk 188 175 -13 -6.91 6 4,800 847,600 2 321 INTP Indocement Tunggal Prakarsa Tbk. 11,825 11,650 -175 -1.48 3,100 4,459,200 51,723,870,000 1 322 IPCC Indonesia Kendaraan Terminal Tbk. 426 418 -8 -1.88 601 2,222,900 921,528,800 2 323 IPCM Jasa Armada Indonesia Tbk. 212 212 0 0.00 170 1,290,000 267,581,400 2 324 IPOL Indopoly Swakarsa Industry Tbk. 85 82 -3 -3.53 36 193,400 15,820,300 1 325 IPTV MNC Vision Networks Tbk. 300 298 -2 -0.67 473 28,311,500 8,420,925,400 1 326 IRRA Itama Ranoraya Tbk. 575 585 10 1.74 664 5,893,400 3,400,597,000 2 327 ISAT Indosat Tbk. 2,360 2,310 -50 -2.12 1,663 3,701,500 8,568,200,000 1 328 ISSP Steel Pipe Industry of Indonesia Tbk. 128 126 -2 -1.56 248 3,574,000 451,549,900 1 329 ITIC Indonesian Tobacco Tbk. 765 745 -20 -2.61 233 353,400 265,101,500 2 330 ITMA Sumber Energi Andalan Tbk. 505 510 5 0.99 45 104,500 53,919,500 2 331 ITMG Indo Tambangraya Megah Tbk. 8,650 8,500 -150 -1.73 1,695 1,790,300 15,181,077,500 1 332 JAST Jasnita Telekomindo Tbk. 77 72 -5 -6.49 238 2,084,300 150,135,700 2 333 JAWA Jaya Agra Wattie Tbk. 54 54 0 0.00 5 3,900 209,400 1 334 JAYA Armada Berjaya Trans Tbk. 72 68 -4 -5.56 293 6,701,600 463,597,200 2 335 JECC Jembo Cable Company Tbk. 5,975 5,975 0 0.00 0 0 0 2 336 JGLE Graha Andrasentra Propertindo Tbk. 50 50 0 0.00 0 0 0 2 337 JIHD Jakarta International Hotels & Development Tbk. 450 450 0 0.00 2 2,600 1,165,000 2 338 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 342 2 0.59 4 110,200 38,487,600 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. 154 145 -9 -5.84 40 36,100 5,327,300 2 341 JPFA Japfa Comfeed Indonesia Tbk. 1,180 1,165 -15 -1.27 2,343 19,766,100 22,857,766,000 1 342 JRPT Jaya Real Property Tbk. 436 434 -2 -0.46 142 472,500 203,434,800 1 343 JSKY Sky Energy Indonesia Tbk. 102 117 15 14.71 11,821 236,195,300 26,880,490,300 1 344 JSMR Jasa Marga (Persero) Tbk. 3,860 3,880 20 0.52 2,850 8,143,000 31,163,802,000 1 345 JSPT Jakarta Setiabudi Internasional Tbk. 1,020 1,010 -10 -0.98 2 4,500 4,545,000 2 346 JTPE Jasuindo Tiga Perkasa Tbk. 780 785 5 0.64 17 109,500 85,474,000 2 347 KAEF Kimia Farma Tbk. 2,960 3,150 190 6.42 17,798 58,010,000 183,807,791,000 1 348 KARW ICTSI Jasa Prima Tbk. 50 50 0 0.00 5 4,100 205,000 2 349 KAYU Darmi Bersaudara Tbk. 50 50 0 0.00 15 63,200 3,160,000 2 350 KBAG Karya Bersama Anugerah Tbk. 100 93 -7 -7.00 143 613,700 57,074,100 2 351 KBLI KMI Wire & Cable Tbk. 324 316 -8 -2.47 887 10,533,700 3,304,251,400 1 352 KBLM Kabelindo Murni Tbk. 206 206 0 0.00 95 374,400 77,692,200 2 353 KBLV First Media Tbk. 314 310 -4 -1.27 10 56,800 17,601,000 2 354 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 355 KDSI Kedawung Setia Industrial Tbk. 855 835 -20 -2.34 23 12,100 9,924,500 2 356 KEEN Kencana Energi Lestari Tbk. 312 320 8 2.56 135 2,284,700 711,749,400 1 357 KEJU Mulia Boga Raya Tbk. 1,250 1,250 0 0.00 105 170,700 211,964,500 2 358 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 1 100 5,000 2 359 KICI Kedaung Indah Can Tbk 222 220 -2 -0.90 1 100 22,000 1 360 KIJA Kawasan Industri Jababeka Tbk. 143 148 5 3.50 1,940 22,438,300 3,415,251,500 1 361 KINO Kino Indonesia Tbk. 3,110 3,030 -80 -2.57 123 233,500 712,413,000 1 362 KIOS Kioson Komersial Indonesia Tbk. 152 143 -9 -5.92 1 100 14,300 2 363 KJEN Krida Jaringan Nusantara Tbk. 1,380 1,380 0 0.00 1 200 276,000 2 364 KKGI Resource Alam Indonesia Tbk. 202 195 -7 -3.47 12 30,000 5,837,600 1 365 KLBF Kalbe Farma Tbk. 1,595 1,590 -5 -0.31 5,790 33,556,900 53,205,909,500 1 366 KMTR Kirana Megatara Tbk. 316 316 0 0.00 1 10,000 3,160,000 2 367 KOBX Kobexindo Tractors Tbk. 102 103 1 0.98 73 1,269,200 129,004,400 1 368 KOIN Kokoh Inti Arebama Tbk 100 100 0 0.00 0 0 0 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 12 33,400 17,012,200 2 371 KOTA DMS Propertindo Tbk. 635 635 0 0.00 420 8,435,100 5,364,185,500 1 372 KPAL Steadfast Marine Tbk. 53 50 -3 -5.66 569 9,252,300 465,138,500 1 373 KPAS Cottonindo Ariesta Tbk. 50 51 1 2.00 52 314,600 16,134,200 2 374 KPIG MNC Land Tbk. 105 104 -1 -0.95 346 31,080,900 3,278,053,900 2 375 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 376 KRAS Krakatau Steel (Persero) Tbk. 386 382 -4 -1.04 2,500 31,143,800 11,819,296,800 1 377 KREN Kresna Graha Investama Tbk. 125 126 1 0.80 3,966 94,427,500 12,143,614,000 1 378 LAND Trimitra Propertindo Tbk. 193 197 4 2.07 94 239,100 45,051,300 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 3 1,200 60,000 1 383 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,500 5,500 0 0.00 0 0 0 1 384 LINK Link Net Tbk. 2,220 2,220 0 0.00 3,726 9,863,900 21,796,516,000 1 385 LION Lion Metal Works Tbk. 258 258 0 0.00 1 1,100 283,800 1 386 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 7 4,400 220,000 2 387 LMPI Langgeng Makmur Industri Tbk. 86 84 -2 -2.33 15 331,400 26,989,200 2 388 LMSH Lionmesh Prima Tbk. 234 226 -8 -3.42 1 100 22,600 2 389 LPCK Lippo Cikarang Tbk 910 875 -35 -3.85 480 2,407,500 2,125,500,500 1 390 LPGI Lippo General Insurance Tbk. 3,360 3,370 10 0.30 11 14,400 48,502,000 1 391 LPIN Multi Prima Sejahtera Tbk 224 224 0 0.00 4 10,200 2,324,000 2 392 LPKR Lippo Karawaci Tbk. 147 144 -3 -2.04 934 29,474,600 4,284,953,100 1 393 LPLI Star Pacific Tbk 77 89 12 15.58 6 6,400 468,300 2 394 LPPF Matahari Department Store Tbk. 1,270 1,280 10 0.79 1,586 11,863,700 14,910,921,000 1 395 LPPS Lippo Securities Tbk. 80 82 2 2.50 21 138,400 11,102,600 2 396 LRNA Eka Sari Lorena Transport Tbk. 159 151 -8 -5.03 8 1,600 243,000 2 397 LSIP PP London Sumatra Indonesia Tbk. 1,050 1,040 -10 -0.95 3,586 46,928,600 48,711,445,500 1 398 LTLS Lautan Luas Tbk. 450 450 0 0.00 5 3,300 1,484,800 1 399 LUCK Sentral Mitra Informatika Tbk. 226 214 -12 -5.31 672 3,232,700 703,723,000 2 400 MABA Marga Abhinaya Abadi Tbk. 50 50 0 0.00 0 0 0 2 401 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 0 0.00 0 0 0 2 402 MAIN Malindo Feedmill Tbk. 615 610 -5 -0.81 877 7,176,700 4,328,662,000 1 403 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 3 1,500 75,000 1 404 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 405 MAPA Map Aktif Adiperkasa Tbk. 2,200 2,180 -20 -0.91 308 1,529,000 3,340,226,000 2 406 MAPB MAP Boga Adiperkasa Tbk. 1,275 1,275 0 0.00 0 0 0 2 407 MAPI Mitra Adiperkasa Tbk. 690 685 -5 -0.72 989 7,189,600 4,886,748,500 1 408 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 35 2,382,300 119,115,100 2 409 MARK Mark Dynamics Indonesia Tbk. 850 850 0 0.00 478 3,626,000 3,085,858,500 1 410 MASA Multistrada Arah Sarana Tbk. 555 555 0 0.00 1 300 166,500 1 411 MAYA Bank Mayapada Internasional Tbk. 6,500 6,250 -250 -3.85 1 100 625,000 1 412 MBAP Mitrabara Adiperdana Tbk. 2,320 2,270 -50 -2.16 706 605,300 1,369,458,000 2 413 MBSS Mitrabahtera Segara Sejati Tbk. 402 400 -2 -0.50 301 3,589,600 1,428,001,400 1 414 MBTO Martina Berto Tbk. 83 83 0 0.00 4 1,300 103,900 1 415 MCAS M Cash Integrasi Tbk. 1,745 1,745 0 0.00 277 689,700 1,172,396,000 2 416 MCOR Bank China Construction Bank Indonesia Tbk. 132 130 -2 -1.52 297 4,894,100 634,678,100 1 417 MDIA Intermedia Capital Tbk. 50 50 0 0.00 1 100 5,000 1 418 MDKA Merdeka Copper Gold Tbk. 1,745 1,730 -15 -0.86 8,965 84,289,800 145,836,273,000 2 419 MDKI Emdeki Utama Tbk. 158 194 36 22.78 269 15,839,800 2,722,744,600 2 420 MDLN Modernland Realty Tbk. 59 56 -3 -5.08 965 56,439,800 3,158,622,400 1 421 MDRN Modern Internasional Tbk. 50 50 0 0.00 0 0 0 1 422 MEDC Medco Energi Internasional Tbk. 555 550 -5 -0.90 3,182 68,054,900 37,098,557,000 1 423 MEGA Bank Mega Tbk. 7,175 7,275 100 1.39 14 6,500 46,135,000 1 424 MERK Merck Tbk. 3,150 3,120 -30 -0.95 89 58,000 180,985,000 2 425 META Nusantara Infrastructure Tbk. 112 109 -3 -2.68 71 1,007,300 109,137,400 1 426 MFIN Mandala Multifinance Tbk. 1,070 1,070 0 0.00 10 10,500 11,230,000 2 427 MFMI Multifiling Mitra Indonesia Tbk. 550 550 0 0.00 4 2,200 1,204,000 2 428 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 429 MGRO Mahkota Group Tbk. 815 805 -10 -1.23 381 3,146,600 2,541,865,000 1 430 MICE Multi Indocitra Tbk. 300 294 -6 -2.00 5 3,000 880,000 2 431 MIDI Midi Utama Indonesia Tbk. 1,320 1,320 0 0.00 4 500 661,000 2 432 MIKA Mitra Keluarga Karyasehat Tbk. 2,380 2,390 10 0.42 1,508 20,740,400 49,193,474,000 1 433 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 4 11,500 575,000 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 1 100 5,000 2 437 MKPI Metropolitan Kentjana Tbk. 15,200 15,850 650 4.28 6 800 12,357,500 2 438 MLBI Multi Bintang Indonesia Tbk. 9,350 9,300 -50 -0.53 46 37,300 348,945,000 1 439 MLIA Mulia Industrindo Tbk 510 505 -5 -0.98 237 6,404,800 3,236,777,000 2 440 MLPL Multipolar Tbk. 50 50 0 0.00 48 638,700 31,935,000 1 441 MLPT Multipolar Technology Tbk. 600 590 -10 -1.67 134 210,900 124,027,000 1 442 MMLP Mega Manunggal Property Tbk. 256 254 -2 -0.78 2,905 15,643,500 4,000,727,400 2 443 MNCN Media Nusantara Citra Tbk. 855 845 -10 -1.17 4,381 53,099,900 44,808,308,500 1 444 MOLI Madusari Murni Indah Tbk. 865 900 35 4.05 2 10,000 9,000,000 2 445 MPMX Mitra Pinasthika Mustika Tbk. 474 470 -4 -0.84 581 883,500 415,858,600 1 446 MPOW Megapower Makmur Tbk. 58 59 1 1.72 12 16,700 947,300 2 447 MPPA Matahari Putra Prima Tbk. 108 107 -1 -0.93 124 1,083,900 116,916,400 1 448 MPRO Maha Properti Indonesia Tbk. 800 800 0 0.00 0 0 0 2 449 MRAT Mustika Ratu Tbk. 148 144 -4 -2.70 32 48,700 7,007,000 1 450 MREI Maskapai Reasuransi Indonesia Tbk. 4,390 4,390 0 0.00 5 1,300 5,627,000 2 451 MSIN MNC Studios International Tbk. 292 290 -2 -0.68 164 540,900 154,861,600 2 452 MSKY MNC Sky Vision Tbk. 930 920 -10 -1.08 6 1,100 1,012,500 1 453 MTDL Metrodata Electronics Tbk. 1,705 1,700 -5 -0.29 1,312 3,697,000 6,151,600,000 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 6 10,600 3,796,400 1 456 MTPS Meta Epsi Tbk. 350 434 84 24.00 351 1,508,400 619,405,200 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 4 400 82,800 2 459 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 0 0.00 4 500 25,000 2 460 MYOH Samindo Resources Tbk. 1,130 1,130 0 0.00 7 31,000 35,020,000 1 461 MYOR Mayora Indah Tbk. 2,490 2,490 0 0.00 1,707 6,380,400 15,772,819,000 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. 50 50 0 0.00 2 7,500 375,000 1 465 NASA Ayana Land International Tbk. 104 104 0 0.00 0 0 0 2 466 NATO Nusantara Properti Internasional Tbk. 362 358 -4 -1.10 2,039 12,937,700 4,698,517,400 2 467 NELY Pelayaran Nelly Dwi Putri Tbk. 148 138 -10 -6.76 28 69,100 9,863,300 2 468 NFCX NFC Indonesia Tbk. 1,600 1,600 0 0.00 6 2,700 4,320,000 2 469 NICK Charnic Capital Tbk. 300 300 0 0.00 0 0 0 2 470 NIKL Pelat Timah Nusantara Tbk. 855 840 -15 -1.75 1,355 4,723,900 4,029,319,500 1 471 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 472 NIRO City Retail Developments Tbk. 114 145 31 27.19 27 1,853,500 268,413,600 2 473 NISP Bank OCBC NISP Tbk. 750 740 -10 -1.33 88 117,900 87,983,000 1 474 NOBU Bank Nationalnobu Tbk. 800 795 -5 -0.62 9 5,500 4,321,500 1 475 NRCA Nusa Raya Cipta Tbk. 306 304 -2 -0.65 64 139,200 42,466,200 1 476 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 477 NZIA Nusantara Almazia Tbk. 159 148 -11 -6.92 22 29,200 4,383,000 1 478 OASA Protech Mitra Perkasa Tbk. 294 276 -18 -6.12 1 100 27,600 2 479 OCAP Onix Capital Tbk. 159 159 0 0.00 0 0 0 2 480 OKAS Ancora Indonesia Resources Tbk. 85 84 -1 -1.18 341 4,577,000 393,759,600 2 481 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 482 OPMS Optima Prima Metal Sinergi Tbk. 147 144 -3 -2.04 158 1,535,000 221,536,900 2 483 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 1 100 5,000 1 484 PALM Provident Agro Tbk. 282 282 0 0.00 22 25,300 7,031,000 2 485 PAMG Bima Sakti Pertiwi Tbk. 66 67 1 1.52 903 40,533,900 2,707,029,200 1 486 PANI Pratama Abadi Nusa Industri Tbk. 98 98 0 0.00 15 12,100 1,126,400 2 487 PANR Panorama Sentrawisata Tbk. 101 100 -1 -0.99 2,489 30,618,100 3,337,416,800 1 488 PANS Panin Sekuritas Tbk. 835 835 0 0.00 79 54,200 45,076,000 1 489 PBID Panca Budi Idaman Tbk. 915 910 -5 -0.55 53 132,200 119,209,500 1 490 PBRX Pan Brothers Tbk. 250 252 2 0.80 53 362,600 89,225,200 1 491 PBSA Paramita Bangun Sarana Tbk. 640 700 60 9.38 4 400 263,500 1 492 PCAR Prima Cakrawala Abadi Tbk. 348 348 0 0.00 0 0 0 2 493 PDES Destinasi Tirta Nusantara Tbk 356 336 -20 -5.62 1 100 33,600 2 494 PEGE Panca Global Kapital Tbk. 123 125 2 1.63 12 11,500 1,421,200 2 495 PEHA Phapros Tbk. 1,505 1,575 70 4.65 748 1,356,600 2,178,410,000 1 496 PGAS Perusahaan Gas Negara Tbk. 1,310 1,290 -20 -1.53 7,057 84,262,600 107,999,398,500 1 497 PGJO Tourindo Guide Indonesia Tbk. 47 45 -2 -4.26 9 22,200 1,014,700 3 498 PGLI Pembangunan Graha Lestari Indah Tbk. 214 200 -14 -6.54 2 200 40,000 2 499 PGUN Pradiksi Gunatama Tbk. 266 268 2 0.75 40 147,500 38,472,800 1 500 PICO Pelangi Indah Canindo Tbk 166 166 0 0.00 718 5,692,300 973,613,500 2 501 PJAA Pembangunan Jaya Ancol Tbk. 520 515 -5 -0.96 33 75,200 38,466,500 1 502 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 11 230,600 11,530,100 2 503 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 504 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 0 0.00 8 3,000 7,289,000 1 505 PMJS Putra Mandiri Jembar Tbk. 130 127 -3 -2.31 14 544,900 69,895,800 2 506 PNBN Bank Pan Indonesia Tbk 810 800 -10 -1.23 537 7,372,700 5,866,899,000 1 507 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 54 1,642,600 82,130,000 1 508 PNGO Pinago Utama Tbk. 570 540 -30 -5.26 333 801,700 435,351,500 2 509 PNIN Paninvest Tbk. 755 755 0 0.00 51 245,700 184,157,000 1 510 PNLF Panin Financial Tbk. 204 204 0 0.00 1,158 32,870,300 6,636,394,600 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 6 12,100 606,900 2 513 POLI Pollux Investasi Internasional Tbk. 1,035 965 -70 -6.76 99 94,400 96,556,000 2 514 POLL Pollux Properti Indonesia Tbk. 3,700 3,660 -40 -1.08 36 5,500 20,134,000 1 515 POLU Golden Flower Tbk. 775 820 45 5.81 9 5,300 4,334,000 2 516 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 1 1,000 50,000 2 517 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 518 PORT Nusantara Pelabuhan Handal Tbk. 630 590 -40 -6.35 7 1,700 1,026,500 2 519 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 10 14,200 710,000 2 520 POWR Cikarang Listrindo Tbk. 615 615 0 0.00 1,715 9,067,600 5,600,229,000 2 521 PPGL Prima Globalindo Logistik Tbk. 234 240 6 2.56 801 5,390,500 1,276,605,000 3 522 PPRE PP Presisi Tbk. 171 168 -3 -1.75 1,824 9,185,800 1,552,647,000 1 523 PPRO PP Properti Tbk. 50 50 0 0.00 187 3,321,000 166,050,000 1 524 PRAS Prima Alloy Steel Universal Tbk. 121 117 -4 -3.31 9 93,500 10,886,000 1 525 PRDA Prodia Widyahusada Tbk. 3,000 2,990 -10 -0.33 38 73,000 218,565,000 1 526 PRIM Royal Prima Tbk. 262 252 -10 -3.82 5 1,800 468,000 2 527 PSAB J Resources Asia Pasifik Tbk. 242 236 -6 -2.48 2,166 31,178,400 7,317,041,200 2 528 PSDN Prasidha Aneka Niaga Tbk 108 110 2 1.85 2 2,600 263,500 2 529 PSGO Palma Serasih Tbk. 107 102 -5 -4.67 11 18,400 1,876,800 2 530 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 0 0 0 2 531 PSSI Pelita Samudera Shipping Tbk. 164 162 -2 -1.22 22 68,900 11,157,000 1 532 PTBA Bukit Asam Tbk. 2,140 2,100 -40 -1.87 3,390 18,682,000 39,075,620,000 1 533 PTIS Indo Straits Tbk. 155 155 0 0.00 1 100 15,500 1 534 PTPP PP (Persero) Tbk. 965 950 -15 -1.55 3,055 33,048,000 31,249,609,500 1 535 PTPW Pratama Widya Tbk. 1,260 1,175 -85 -6.75 645 1,631,400 1,983,693,000 2 536 PTRO Petrosea Tbk. 1,855 1,810 -45 -2.43 611 1,348,700 2,432,799,500 1 537 PTSN Sat Nusapersada Tbk 236 232 -4 -1.69 246 1,535,100 356,644,000 1 538 PTSP Pioneerindo Gourmet International Tbk. 5,125 5,050 -75 -1.46 1 500 2,525,000 2 539 PUDP Pudjiadi Prestige Tbk. 240 240 0 0.00 0 0 0 1 540 PURA Putra Rajawali Kencana Tbk. 122 124 2 1.64 12,763 53,102,500 6,541,825,700 2 541 PURE Trinitan Metals and Minerals Tbk. 186 188 2 1.08 2,354 22,056,000 4,181,846,200 1 542 PWON Pakuwon Jati Tbk. 408 406 -2 -0.49 3,578 55,930,700 22,611,785,200 1 543 PYFA Pyridam Farma Tbk 790 835 45 5.70 1,839 3,993,300 3,447,739,500 2 544 PZZA Sarimelati Kencana Tbk. 630 630 0 0.00 757 1,041,100 649,874,000 1 545 RAJA Rukun Raharja Tbk. 137 133 -4 -2.92 1,284 17,890,800 2,400,273,300 1 546 RALS Ramayana Lestari Sentosa Tbk. 650 635 -15 -2.31 1,641 7,779,100 4,933,788,500 1 547 RANC Supra Boga Lestari Tbk. 400 402 2 0.50 177 529,800 212,314,800 1 548 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 5 9,700 485,000 1 549 RDTX Roda Vivatex Tbk 5,550 5,550 0 0.00 0 0 0 1 550 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 13 52,300 2,615,000 2 551 RELI Reliance Sekuritas Indonesia Tbk. 360 360 0 0.00 0 0 0 1 552 RICY Ricky Putra Globalindo Tbk 93 92 -1 -1.08 32 390,800 35,248,300 1 553 RIGS Rig Tenders Indonesia Tbk. 244 258 14 5.74 69 128,700 31,116,200 2 554 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 555 RISE Jaya Sukses Makmur Sentosa Tbk. 426 422 -4 -0.94 99 429,400 181,334,000 2 556 RMBA Bentoel Internasional Investama Tbk. 615 620 5 0.81 152 1,784,700 1,132,238,500 1 557 RODA Pikko Land Development Tbk. 50 50 0 0.00 1 3,000 150,000 2 558 RONY Aesler Grup Internasional Tbk. 90 89 -1 -1.11 20 40,900 3,574,500 2 559 ROTI Nippon Indosari Corpindo Tbk. 1,200 1,195 -5 -0.42 176 692,500 821,567,000 1 560 RUIS Radiant Utama Interinsco Tbk. 322 340 18 5.59 110 1,345,700 455,441,400 2 561 SAFE Steady Safe Tbk 188 186 -2 -1.06 217 203,800 37,824,600 2 562 SAME Sarana Meditama Metropolitan Tbk. 119 116 -3 -2.52 651 9,897,400 1,127,891,900 2 563 SAMF Saraswanti Anugerah Makmur Tbk. 398 392 -6 -1.51 27 20,300 8,043,400 1 564 SAPX Satria Antaran Prima Tbk. 2,190 2,190 0 0.00 0 0 0 2 565 SATU Kota Satu Properti Tbk. 50 50 0 0.00 0 0 0 2 566 SBAT Sejahtera Bintang Abadi Textile Tbk. 280 306 26 9.29 11,459 89,419,200 27,360,127,400 2 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,325 10,200 -125 -1.21 4 2,300 23,460,000 1 568 SCMA Surya Citra Media Tbk. 1,195 1,200 5 0.42 1,759 12,729,900 15,056,404,500 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 10 5,300 265,000 2 571 SDPC Millennium Pharmacon International Tbk. 106 108 2 1.89 76 660,100 70,094,200 1 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 795 -5 -0.62 1 100 79,500 1 573 SFAN Surya Fajar Capital Tbk. 935 950 15 1.60 134 543,500 506,600,500 2 574 SGER Sumber Global Energy Tbk. 316 318 2 0.63 884 5,828,700 1,874,134,200 2 575 SGRO Sampoerna Agro Tbk. 1,600 1,600 0 0.00 19 8,700 13,836,000 1 576 SHID Hotel Sahid Jaya International Tbk. 3,600 3,600 0 0.00 0 0 0 2 577 SHIP Sillo Maritime Perdana Tbk. 580 580 0 0.00 156 582,700 335,277,500 2 578 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,395 1,400 5 0.36 3,141 10,164,300 13,981,821,000 1 579 SILO Siloam International Hospitals Tbk. 4,320 4,280 -40 -0.93 314 171,800 737,226,000 1 580 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 581 SIMP Salim Ivomas Pratama Tbk. 360 354 -6 -1.67 1,186 13,201,400 4,675,960,000 1 582 SINI Singaraja Putra Tbk. 500 480 -20 -4.00 3 700 343,000 2 583 SIPD Sierad Produce Tbk. 1,010 1,200 190 18.81 55 338,200 392,607,000 2 584 SKBM Sekar Bumi Tbk. 348 326 -22 -6.32 6 6,000 1,995,600 2 585 SKLT Sekar Laut Tbk. 1,530 1,425 -105 -6.86 6 7,800 11,121,000 2 586 SKRN Superkrane Mitra Utama Tbk. 650 640 -10 -1.54 10 8,200 5,289,000 2 587 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 588 SLIS Gaya Abadi Sempurna Tbk. 5,125 5,125 0 0.00 50 279,500 1,429,450,000 2 589 SMAR Smart Tbk. 3,110 3,100 -10 -0.32 5 5,800 18,036,000 2 590 SMBR Semen Baturaja (Persero) Tbk. 600 595 -5 -0.83 2,661 27,375,800 16,363,927,500 1 591 SMCB Solusi Bangun Indonesia Tbk. 1,065 1,050 -15 -1.41 43 112,400 116,480,000 1 592 SMDM Suryamas Dutamakmur Tbk. 99 99 0 0.00 16 10,300 976,500 2 593 SMDR Samudera Indonesia Tbk. 306 298 -8 -2.61 620 3,978,400 1,175,984,400 1 594 SMGR Semen Indonesia (Persero) Tbk. 10,525 10,350 -175 -1.66 1,764 6,055,500 62,643,037,500 1 595 SMKL Satyamitra Kemas Lestari Tbk. 182 179 -3 -1.65 8 17,000 3,068,600 1 596 SMMA Sinarmas Multiartha Tbk. 16,850 16,850 0 0.00 0 0 0 1 597 SMMT Golden Eagle Energy Tbk. 87 85 -2 -2.30 33 83,500 7,066,700 2 598 SMRA Summarecon Agung Tbk. 635 635 0 0.00 1,337 22,190,600 13,861,675,000 1 599 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 600 SMSM Selamat Sempurna Tbk. 1,165 1,200 35 3.00 895 2,126,800 2,529,849,500 1 601 SOCI Soechi Lines Tbk. 133 131 -2 -1.50 770 12,793,700 1,680,811,600 1 602 SOFA Boston Furniture Industries Tbk. 73 73 0 0.00 49 97,100 6,997,000 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. 406 496 90 22.17 76 240,800 97,423,300 2 605 SOTS Satria Mega Kencana Tbk. 208 199 -9 -4.33 4 900 180,800 2 606 SPMA Suparma Tbk. 252 260 8 3.17 8 11,200 2,892,000 1 607 SPTO Surya Pertiwi Tbk. 460 456 -4 -0.87 22 31,000 14,009,000 2 608 SQMI Wilton Makmur Indonesia Tbk. 174 170 -4 -2.30 781 10,481,900 1,773,769,600 2 609 SRAJ Sejahteraraya Anugrahjaya Tbk. 140 139 -1 -0.71 1 100 13,900 1 610 SRIL Sri Rejeki Isman Tbk. 220 216 -4 -1.82 1,991 33,130,700 7,077,624,400 1 611 SRSN Indo Acidatama Tbk 56 56 0 0.00 152 2,310,200 127,204,400 1 612 SRTG Saratoga Investama Sedaya Tbk. 2,860 2,820 -40 -1.40 24 44,200 125,766,000 2 613 SSIA Surya Semesta Internusa Tbk. 394 390 -4 -1.02 809 17,918,000 6,934,488,600 1 614 SSMS Sawit Sumbermas Sarana Tbk. 870 850 -20 -2.30 119 746,800 633,653,500 1 615 SSTM Sunson Textile Manufacture Tbk 468 456 -12 -2.56 9 17,900 8,012,600 2 616 STAR Buana Artha Anugerah Tbk. 137 134 -3 -2.19 7 1,800 232,500 1 617 STTP Siantar Top Tbk. 7,275 7,600 325 4.47 4 600 4,460,000 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 2,890 0 0.00 0 0 0 2 622 SWAT Sriwahana Adityakarta Tbk. 97 98 1 1.03 170 1,437,200 141,446,300 2 623 TALF Tunas Alfin Tbk. 234 234 0 0.00 0 0 0 2 624 TAMA Lancartama Sejati Tbk. 150 154 4 2.67 6 5,100 766,900 2 625 TAMU Pelayaran Tamarin Samudra Tbk. 57 57 0 0.00 275 2,615,500 147,508,300 2 626 TARA Sitara Propertindo Tbk. 50 50 0 0.00 3 30,200 1,510,000 1 627 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 0 0 0 1 628 TBIG Tower Bersama Infrastructure Tbk. 1,275 1,275 0 0.00 2,221 36,772,000 46,186,333,500 1 629 TBLA Tunas Baru Lampung Tbk. 840 825 -15 -1.79 634 2,627,100 2,158,907,500 1 630 TBMS Tembaga Mulia Semanan Tbk. 750 700 -50 -6.67 33 26,000 18,715,500 2 631 TCID Mandom Indonesia Tbk. 6,800 6,700 -100 -1.47 22 3,200 21,875,000 1 632 TCPI Transcoal Pacific Tbk. 4,320 4,230 -90 -2.08 5,305 9,766,500 41,809,145,000 2 633 TDPM Tridomain Performance Materials Tbk. 161 160 -1 -0.62 1,257 17,210,800 2,820,919,700 1 634 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 3 609,600 853,440,000 2 635 TECH Indosterling Technomedia Tbk. 145 152 7 4.83 423 1,541,500 230,694,100 2 636 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 637 TFAS Telefast Indonesia Tbk. 141 139 -2 -1.42 13 9,600 1,357,600 2 638 TFCO Tifico Fiber Indonesia Tbk. 292 296 4 1.37 2 19,600 5,801,600 2 639 TGKA Tigaraksa Satria Tbk. 8,050 8,050 0 0.00 0 0 0 2 640 TGRA Terregra Asia Energy Tbk. 68 66 -2 -2.94 514 6,074,300 404,919,700 1 641 TIFA Tifa Finance Tbk. 462 486 24 5.19 69 367,200 175,452,600 2 642 TINS Timah Tbk. 830 820 -10 -1.20 1,914 22,608,000 18,347,126,500 1 643 TIRA Tira Austenite Tbk 276 272 -4 -1.45 4 1,600 438,000 2 644 TIRT Tirta Mahakam Resources Tbk 51 51 0 0.00 2 4,800 244,800 1 645 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,650 6,575 -75 -1.13 2,828 4,041,700 26,494,027,500 1 646 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,900 2,860 -40 -1.38 20,737 143,569,100 410,859,591,000 1 647 TMAS Temas Tbk. 112 113 1 0.89 115 1,069,500 118,979,500 1 648 TMPO Tempo Intimedia Tbk. 130 123 -7 -5.38 1 1,500 184,500 2 649 TNCA Trimuda Nuansa Citra Tbk. 165 163 -2 -1.21 73 5,042,500 821,927,500 2 650 TOBA Toba Bara Sejahtra Tbk. 412 418 6 1.46 34 174,700 73,877,400 1 651 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 4 17,900 895,000 1 652 TOTL Total Bangun Persada Tbk. 294 292 -2 -0.68 298 2,841,000 829,082,400 1 653 TOTO Surya Toto Indonesia Tbk. 220 218 -2 -0.91 30 96,000 21,079,400 2 654 TOWR Sarana Menara Nusantara Tbk. 1,050 1,025 -25 -2.38 15,032 90,537,000 93,161,723,500 1 655 TOYS Sunindo Adipersada Tbk. 545 540 -5 -0.92 676 2,371,200 1,278,888,500 2 656 TPIA Chandra Asri Petrochemical Tbk. 6,950 6,825 -125 -1.80 668 2,393,400 16,493,927,500 2 657 TPMA Trans Power Marine Tbk. 344 346 2 0.58 4 4,000 1,348,000 2 658 TRAM Trada Alam Minera Tbk. 50 50 0 0.00 0 0 0 1 659 TRIL Triwira Insanlestari Tbk. 50 50 0 0.00 0 0 0 2 660 TRIM Trimegah Sekuritas Indonesia Tbk. 121 121 0 0.00 0 0 0 1 661 TRIN Perintis Triniti Properti Tbk. 248 246 -2 -0.81 870 16,609,500 3,996,965,800 2 662 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 663 TRIS Trisula International Tbk. 204 204 0 0.00 1 500 102,000 2 664 TRJA Transkon Jaya Tbk. 260 242 -18 -6.92 83 346,200 83,780,400 2 665 TRST Trias Sentosa Tbk. 392 392 0 0.00 1 10,000 3,920,000 1 666 TRUK Guna Timur Raya Tbk. 118 116 -2 -1.69 78 314,900 36,528,400 2 667 TRUS Trust Finance Indonesia Tbk 330 350 20 6.06 1 200 70,000 2 668 TSPC Tempo Scan Pacific Tbk. 1,350 1,335 -15 -1.11 122 151,700 202,783,500 1 669 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,080 2,080 0 0.00 102 103,300 202,768,500 2 670 TURI Tunas Ridean Tbk. 1,320 1,300 -20 -1.52 18 127,100 170,319,500 1 671 UANG Pakuan Tbk. 252 240 -12 -4.76 69 98,100 23,542,800 2 672 UCID Uni-Charm Indonesia Tbk. 1,490 1,595 105 7.05 1,421 3,889,900 6,131,631,500 1 673 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,745 1,730 -15 -0.86 862 1,033,500 1,763,023,000 1 674 UNIC Unggul Indah Cahaya Tbk. 3,850 3,850 0 0.00 0 0 0 1 675 UNIT Nusantara Inti Corpora Tbk 154 154 0 0.00 0 0 0 2 676 UNSP Bakrie Sumatera Plantations Tbk. 95 100 5 5.26 402 6,118,500 597,270,500 1 677 UNTR United Tractors Tbk. 23,400 23,100 -300 -1.28 3,994 3,524,500 81,131,622,500 1 678 UNVR Unilever Indonesia Tbk. 8,175 8,400 225 2.75 4,987 14,782,100 122,615,370,000 1 679 URBN Urban Jakarta Propertindo Tbk. 1,335 1,335 0 0.00 1 100 133,500 2 680 VICO Victoria Investama Tbk. 84 83 -1 -1.19 50 123,700 11,249,900 1 681 VINS Victoria Insurance Tbk. 87 88 1 1.15 32 31,500 2,769,100 2 682 VIVA Visi Media Asia Tbk. 50 50 0 0.00 36 524,000 26,200,000 1 683 VOKS Voksel Electric Tbk. 193 194 1 0.52 14 58,300 11,286,600 1 684 VRNA Verena Multi Finance Tbk. 104 99 -5 -4.81 3 5,900 579,100 2 685 WAPO Wahana Pronatural Tbk. 69 69 0 0.00 0 0 0 2 686 WEGE Wijaya Karya Bangunan Gedung Tbk. 193 189 -4 -2.07 1,067 22,786,700 4,315,646,500 1 687 WEHA WEHA Transportasi Indonesia Tbk. 70 71 1 1.43 144 985,200 68,782,600 1 688 WICO Wicaksana Overseas International Tbk. 490 525 35 7.14 1 100 52,500 2 689 WIIM Wismilak Inti Makmur Tbk. 370 362 -8 -2.16 2,897 30,271,600 10,896,642,000 1 690 WIKA Wijaya Karya (Persero) Tbk. 1,225 1,220 -5 -0.41 2,381 16,259,300 19,642,970,500 1 691 WINS Wintermar Offshore Marine Tbk. 98 100 2 2.04 17 546,700 54,585,900 1 692 WOMF Wahana Ottomitra Multiartha Tbk. 238 234 -4 -1.68 51 159,700 36,033,400 1 693 WOOD Integra Indocabinet Tbk. 414 414 0 0.00 3,741 64,172,300 26,468,481,200 1 694 WOWS Ginting Jaya Energi Tbk. 78 74 -4 -5.13 848 14,340,900 1,088,620,700 2 695 WSBP Waskita Beton Precast Tbk. 167 164 -3 -1.80 1,793 25,323,800 4,147,246,700 1 696 WSKT Waskita Karya (Persero) Tbk. 635 625 -10 -1.57 2,330 15,504,500 9,700,485,000 1 697 WTON Wijaya Karya Beton Tbk. 268 256 -12 -4.48 1,695 22,272,700 5,746,956,600 1 698 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 5 20,000 1,000,000 2 699 YPAS Yanaprima Hastapersada Tbk 474 442 -32 -6.75 3 300 132,600 2 700 YULE Yulie Sekuritas Indonesia Tbk. 158 179 21 13.29 43 90,200 16,244,900 2 701 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 0 0 0 2 702 ZINC Kapuas Prima Coal Tbk. 146 143 -3 -2.05 4,489 213,787,600 30,608,818,900 2 703 ZONE Mega Perintis Tbk. 402 402 0 0.00 19 115,700 46,336,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------