STOCK QUOTATION ------------------- DATE : Monday, 07 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. 11,225 11,375 150 1.34 1,865 2,321,700 26,435,872,500 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 36 741,300 37,149,900 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,900 6,925 25 0.36 1 100 692,500 2 4 ABMM ABM Investama Tbk. 925 890 -35 -3.78 9 2,000 1,779,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,600 1,570 -30 -1.88 2,685 6,004,700 9,458,113,000 1 6 ACST Acset Indonusa Tbk. 264 284 20 7.58 17,234 462,259,300 127,167,180,800 1 7 ADES Akasha Wira International Tbk. 1,250 1,235 -15 -1.20 60 285,400 352,531,500 2 8 ADHI Adhi Karya (Persero) Tbk. 600 595 -5 -0.83 1,122 3,301,900 1,969,516,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,775 7,725 -50 -0.64 115 29,300 225,530,000 1 10 ADMG Polychem Indonesia Tbk 126 124 -2 -1.59 296 2,554,000 323,478,900 1 11 ADRO Adaro Energy Tbk. 1,205 1,250 45 3.73 11,819 109,160,300 134,726,420,000 1 12 AGAR Asia Sejahtera Mina Tbk. 505 505 0 0.00 4 1,100 560,500 2 13 AGII Aneka Gas Industri Tbk. 490 470 -20 -4.08 225 905,600 431,384,200 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 376 368 -8 -2.13 2,799 29,215,500 10,837,524,600 1 15 AGRS Bank IBK Indonesia Tbk. 196 190 -6 -3.06 17 24,200 4,620,400 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 52 52 0 0.00 14 7,700 400,300 2 17 AIMS Akbar Indo Makmur Stimec Tbk 155 155 0 0.00 3 600 88,100 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 212 234 22 10.38 18,424 371,197,000 86,191,325,800 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 1 200 10,000 2 20 AKPI Argha Karya Prima Industry Tbk. 282 290 8 2.84 19 111,500 35,017,800 2 21 AKRA AKR Corporindo Tbk. 2,850 2,850 0 0.00 2,622 21,967,900 62,021,488,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 230 282 52 22.61 72 150,800 40,822,800 2 23 ALDO Alkindo Naratama Tbk. 362 342 -20 -5.52 1 100 34,200 2 24 ALKA Alakasa Industrindo Tbk 260 250 -10 -3.85 2 200 49,400 2 25 ALMI Alumindo Light Metal Industry Tbk. 212 198 -14 -6.60 16 4,900 1,012,400 2 26 ALTO Tri Banyan Tirta Tbk. 338 334 -4 -1.18 16 73,900 23,675,400 1 27 AMAG Asuransi Multi Artha Guna Tbk. 204 206 2 0.98 77 167,200 34,195,600 2 28 AMAN Makmur Berkah Amanda Tbk. 260 262 2 0.77 32 367,800 95,861,400 1 29 AMAR Bank Amar Indonesia Tbk. 358 356 -2 -0.56 30 414,000 144,506,000 2 30 AMFG Asahimas Flat Glass Tbk. 2,500 2,500 0 0.00 5 8,700 21,750,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 246 232 -14 -5.69 6 600 145,200 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,110 2,100 -10 -0.47 12 15,400 31,534,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 705 710 5 0.71 155 324,800 229,119,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 24 1,021,400 51,070,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 525 525 0 0.00 0 0 0 1 36 ANTM Aneka Tambang Tbk. 825 825 0 0.00 3,396 35,138,000 28,908,147,500 1 37 APEX Apexindo Pratama Duta Tbk. 137 142 5 3.65 26 10,400 1,440,100 2 38 APIC Pacific Strategic Financial Tbk. 850 850 0 0.00 2,395 10,520,000 8,923,082,500 2 39 APII Arita Prima Indonesia Tbk. 167 163 -4 -2.40 7 12,900 2,113,900 2 40 APLI Asiaplast Industries Tbk. 114 117 3 2.63 9 5,300 607,900 1 41 APLN Agung Podomoro Land Tbk. 115 116 1 0.87 2,318 23,287,900 2,725,716,900 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 5 13,800 6,179,000 2 44 ARKA Arkha Jayanti Persada Tbk. 158 147 -11 -6.96 3,551 8,742,700 1,318,133,300 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 442 442 0 0.00 23 81,000 35,853,400 1 47 ARTA Arthavest Tbk 298 282 -16 -5.37 8 4,000 1,117,600 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 0 0 0 1 49 ARTO Bank Jago Tbk. 2,780 2,780 0 0.00 30 24,600 67,591,000 2 50 ASBI Asuransi Bintang Tbk. 390 398 8 2.05 35 128,100 50,259,200 2 51 ASDM Asuransi Dayin Mitra Tbk. 905 900 -5 -0.55 4 2,000 1,800,000 1 52 ASGR Astra Graphia Tbk. 735 735 0 0.00 63 92,300 67,890,000 1 53 ASII Astra International Tbk. 5,050 5,025 -25 -0.50 8,153 37,120,700 185,993,205,000 1 54 ASJT Asuransi Jasa Tania Tbk. 121 121 0 0.00 16 80,300 9,655,100 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,085 1,080 -5 -0.46 14 11,900 12,822,000 1 56 ASPI Andalan Sakti Primaindo Tbk. 142 141 -1 -0.70 281 1,123,200 159,452,000 2 57 ASRI Alam Sutera Realty Tbk. 121 120 -1 -0.83 1,677 46,640,400 5,617,486,600 1 58 ASRM Asuransi Ramayana Tbk. 1,785 1,765 -20 -1.12 13 2,600 4,517,500 2 59 ASSA Adi Sarana Armada Tbk. 550 550 0 0.00 853 8,351,300 4,650,053,500 1 60 ATIC Anabatic Technologies Tbk. 595 630 35 5.88 6 3,500 1,972,000 1 61 AUTO Astra Otoparts Tbk. 885 885 0 0.00 205 353,800 313,150,000 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 5 48,100 2,405,000 2 64 BACA Bank Capital Indonesia Tbk. 398 398 0 0.00 30 70,600 28,320,000 2 65 BAJA Saranacentral Bajatama Tbk. 57 56 -1 -1.75 28 105,400 5,873,400 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 0 0 0 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 4 11,600 580,000 2 69 BATA Sepatu Bata Tbk. 615 615 0 0.00 7 2,900 1,783,500 1 70 BAYU Bayu Buana Tbk 1,075 1,180 105 9.77 3 1,400 1,652,000 2 71 BBCA Bank Central Asia Tbk. 31,900 31,425 -475 -1.49 12,467 12,849,900 403,192,837,500 1 72 BBHI Bank Harda Internasional Tbk. 147 147 0 0.00 13 108,100 15,987,300 2 73 BBKP Bank Bukopin Tbk. 278 282 4 1.44 12,382 397,163,300 114,099,556,200 1 74 BBLD Buana Finance Tbk. 378 378 0 0.00 2 200 75,600 2 75 BBMD Bank Mestika Dharma Tbk. 1,570 1,495 -75 -4.78 4 1,300 1,949,500 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 5,225 5,250 25 0.48 8,415 40,928,200 212,893,410,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,550 3,510 -40 -1.13 16,298 94,814,200 334,241,656,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 480 600 120 25.00 3,937 27,048,900 15,609,998,500 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 121 129 8 6.61 1,628 12,292,900 1,557,125,500 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,555 1,545 -10 -0.64 2,168 13,956,700 21,633,308,000 1 82 BBYB Bank Yudha Bhakti Tbk. 272 272 0 0.00 3 3,400 926,400 1 83 BCAP MNC Kapital Indonesia Tbk. 127 128 1 0.79 90 573,400 73,246,900 1 84 BCIC Bank JTrust Indonesia Tbk. 700 700 0 0.00 0 0 0 2 85 BCIP Bumi Citra Permai Tbk. 50 50 0 0.00 26 282,200 14,110,000 2 86 BDMN Bank Danamon Indonesia Tbk. 2,530 2,520 -10 -0.40 1,739 4,937,300 12,357,293,000 1 87 BEEF Estika Tata Tiara Tbk. 192 193 1 0.52 757 5,298,700 1,029,508,000 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 15 43,400 2,170,000 2 89 BELL Trisula Textile Industries Tbk. 151 150 -1 -0.66 385 5,999,500 901,789,100 2 90 BESS Batulicin Nusantara Maritim Tbk. 316 294 -22 -6.96 89 222,200 66,107,800 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 153 154 1 0.65 3,385 100,094,700 15,624,740,200 1 92 BFIN BFI Finance Indonesia Tbk. 414 410 -4 -0.97 870 9,631,900 3,951,597,200 1 93 BGTG Bank Ganesha Tbk. 51 50 -1 -1.96 82 1,038,800 52,221,700 2 94 BHAT Bhakti Multi Artha Tbk. 454 464 10 2.20 2,390 125,220,100 57,719,791,600 2 95 BHIT MNC Investama Tbk. 50 50 0 0.00 16 1,064,200 53,210,000 1 96 BIKA Binakarya Jaya Abadi Tbk. 175 163 -12 -6.86 10 5,400 897,100 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 98 BINA Bank Ina Perdana Tbk. 820 825 5 0.61 6 17,500 14,387,500 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 8 68,300 3,415,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 59 60 1 1.69 48 868,800 51,997,600 2 101 BIRD Blue Bird Tbk. 1,000 1,000 0 0.00 388 1,193,200 1,165,242,000 1 102 BISI BISI International Tbk. 895 905 10 1.12 165 984,700 881,864,500 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,040 1,030 -10 -0.96 1,411 8,615,400 8,946,433,500 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 585 590 5 0.85 1,491 8,348,300 4,913,612,000 1 105 BKDP Bukit Darmo Property Tbk 51 51 0 0.00 10 50,900 2,597,200 2 106 BKSL Sentul City Tbk. 50 50 0 0.00 31 1,206,400 60,320,000 1 107 BKSW Bank QNB Indonesia Tbk. 74 73 -1 -1.35 7 35,600 2,667,900 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 2 200 10,000 1 109 BLTZ Graha Layar Prima Tbk. 3,350 3,350 0 0.00 0 0 0 2 110 BLUE Berkah Prima Perkasa Tbk. 555 555 0 0.00 86 95,300 52,890,500 2 111 BMAS Bank Maspion Indonesia Tbk. 288 276 -12 -4.17 3 300 85,200 2 112 BMRI Bank Mandiri (Persero) Tbk. 5,925 5,850 -75 -1.27 11,062 50,336,800 293,576,405,000 1 113 BMSR Bintang Mitra Semestaraya Tbk 51 51 0 0.00 4 700 35,800 1 114 BMTR Global Mediacom Tbk. 290 284 -6 -2.07 4,052 132,419,000 37,612,939,800 1 115 BNBA Bank Bumi Arta Tbk. 324 326 2 0.62 38 708,600 231,015,200 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 6 1,500 75,000 2 117 BNGA Bank CIMB Niaga Tbk. 815 805 -10 -1.23 545 2,275,700 1,833,080,000 1 118 BNII Bank Maybank Indonesia Tbk. 234 234 0 0.00 314 1,728,800 403,936,400 1 119 BNLI Bank Permata Tbk. 1,325 1,325 0 0.00 156 18,721,200 24,805,162,000 1 120 BOGA Bintang Oto Global Tbk. 1,400 1,400 0 0.00 4,487 116,023,700 161,573,131,500 2 121 BOLA Bali Bintang Sejahtera Tbk. 161 171 10 6.21 77 164,800 27,583,100 2 122 BOLT Garuda Metalindo Tbk. 690 720 30 4.35 3 900 645,000 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 76 76 0 0.00 230 3,111,800 237,277,400 2 124 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 0 0.00 1 18,000 21,600,000 2 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 126 BPTR Batavia Prosperindo Trans Tbk. 78 82 4 5.13 18 6,300 500,900 1 127 BRAM Indo Kordsa Tbk. 4,740 4,700 -40 -0.84 3 700 3,298,000 1 128 BRIS Bank BRIsyariah Tbk. 985 970 -15 -1.52 11,581 138,559,400 134,407,203,000 1 129 BRMS Bumi Resources Minerals Tbk. 51 52 1 1.96 1,852 183,439,200 9,650,224,200 2 130 BRNA Berlina Tbk. 975 975 0 0.00 0 0 0 2 131 BRPT Barito Pacific Tbk. 780 825 45 5.77 11,759 115,431,000 94,573,158,500 1 132 BSDE Bumi Serpong Damai Tbk. 750 745 -5 -0.67 1,214 25,682,900 19,108,668,000 1 133 BSIM Bank Sinarmas Tbk. 500 505 5 1.00 4 600 302,100 1 134 BSSR Baramulti Suksessarana Tbk. 1,515 1,515 0 0.00 49 68,800 103,750,000 2 135 BSWD Bank Of India Indonesia Tbk. 1,750 1,750 0 0.00 0 0 0 2 136 BTEK Bumi Teknokultura Unggul Tbk 50 50 0 0.00 1 100 5,000 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 175 180 5 2.86 6 46,200 8,095,000 2 139 BTPN Bank BTPN Tbk. 2,280 2,290 10 0.44 62 38,700 87,851,000 1 140 BTPS Bank BTPN Syariah Tbk. 3,750 3,710 -40 -1.07 3,040 6,873,100 25,602,680,000 1 141 BUDI Budi Starch & Sweetener Tbk. 97 98 1 1.03 1,265 9,393,600 935,197,000 1 142 BUKK Bukaka Teknik Utama Tbk. 805 800 -5 -0.62 26 15,100 12,049,500 2 143 BULL Buana Lintas Lautan Tbk. 312 334 22 7.05 19,861 434,370,400 143,031,585,400 1 144 BUMI Bumi Resources Tbk. 51 52 1 1.96 4,134 518,104,000 26,902,846,800 2 145 BUVA Bukit Uluwatu Villa Tbk. 52 52 0 0.00 10 35,600 1,821,000 2 146 BVIC Bank Victoria International Tbk. 68 69 1 1.47 27 127,700 8,684,000 1 147 BWPT Eagle High Plantations Tbk. 114 112 -2 -1.75 1,562 51,997,300 5,869,829,900 1 148 BYAN Bayan Resources Tbk. 12,600 12,000 -600 -4.76 5 1,700 20,510,000 1 149 CAKK Cahayaputra Asa Keramik Tbk. 50 50 0 0.00 3 400 20,000 2 150 CAMP Campina Ice Cream Industry Tbk. 296 294 -2 -0.68 307 1,255,300 364,163,600 1 151 CANI Capitol Nusantara Indonesia Tbk. 152 154 2 1.32 7 11,400 1,652,600 2 152 CARE Metro Healthcare Indonesia Tbk. 340 338 -2 -0.59 2,313 167,315,000 56,598,781,400 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 10 7,700 385,000 1 154 CASA Capital Financial Indonesia Tbk. 388 386 -2 -0.52 26 23,300 8,995,800 2 155 CASH Cashlez Worldwide Indonesia Tbk. 605 605 0 0.00 780 2,615,700 1,570,178,500 3 156 CASS Cardig Aero Services Tbk. 224 222 -2 -0.89 3,295 7,361,600 1,621,368,200 2 157 CBMF Cahaya Bintang Medan Tbk. 310 314 4 1.29 191 3,351,800 1,042,338,000 2 158 CCSI Communication Cable Systems Indonesia Tbk. 264 262 -2 -0.76 43 207,700 54,689,000 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,885 1,870 -15 -0.80 115 121,900 227,634,000 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 136 135 -1 -0.74 932 17,820,900 2,422,871,300 2 161 CFIN Clipan Finance Indonesia Tbk. 204 204 0 0.00 740 13,001,000 2,667,026,400 1 162 CINT Chitose Internasional Tbk. 242 254 12 4.96 5 1,000 253,800 2 163 CITA Cita Mineral Investindo Tbk. 2,010 2,020 10 0.50 2 3,000 6,050,000 2 164 CITY Natura City Developments Tbk. 102 102 0 0.00 17 29,700 2,908,100 1 165 CLAY Citra Putra Realty Tbk. 1,955 1,955 0 0.00 0 0 0 2 166 CLEO Sariguna Primatirta Tbk. 520 515 -5 -0.96 706 5,475,200 2,846,431,000 1 167 CLPI Colorpak Indonesia Tbk. 685 675 -10 -1.46 141 99,200 67,318,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,085 1,085 0 0.00 27 40,900 44,194,500 1 169 CMPP AirAsia Indonesia Tbk. 184 184 0 0.00 0 0 0 2 170 CNKO Exploitasi Energi Indonesia Tbk. 50 50 0 0.00 0 0 0 1 171 CNTB Saham Seri B ( Centex Tbk ) 250 250 0 0.00 0 0 0 2 172 CNTX Century Textile Industry Tbk. 224 224 0 0.00 2 34,500 7,728,000 2 173 COCO Wahana Interfood Nusantara Tbk. 820 855 35 4.27 30 24,400 20,926,500 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,100 6,075 -25 -0.41 2,717 3,036,000 18,307,230,000 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 8 140,100 7,005,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 0 0 0 1 178 CSAP Catur Sentosa Adiprana Tbk. 330 322 -8 -2.42 15 34,100 10,972,800 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 11 2,000 100,000 2 180 CSMI Cipta Selera Murni Tbk. 220 220 0 0.00 12 57,200 12,485,800 2 181 CSRA Cisadane Sawit Raya Tbk. 416 390 -26 -6.25 11,301 82,735,300 35,987,113,400 2 182 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 740 725 -15 -2.03 1,589 20,607,100 15,019,919,000 1 184 CTTH Citatah Tbk. 51 51 0 0.00 5 1,900 98,800 2 185 DADA Diamond Citra Propertindo Tbk. 66 65 -1 -1.52 1,049 35,774,100 2,335,255,500 2 186 DART Duta Anggada Realty Tbk. 220 248 28 12.73 1 100 24,800 1 187 DAYA Duta Intidaya Tbk. 400 490 90 22.50 10 11,100 4,484,600 2 188 DEAL Dewata Freightinternational Tbk. 94 88 -6 -6.38 2,765 36,486,100 3,362,846,900 2 189 DEFI Danasupra Erapacific Tbk. 1,660 1,650 -10 -0.60 10 10,500 17,300,500 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 3 2,000 100,000 1 191 DFAM Dafam Property Indonesia Tbk. 354 366 12 3.39 5 10,500 3,720,600 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 0 0 0 1 193 DIGI Arkadia Digital Media Tbk. 1,950 1,950 0 0.00 0 0 0 2 194 DILD Intiland Development Tbk. 179 181 2 1.12 440 6,726,000 1,209,620,900 1 195 DIVA Distribusi Voucher Nusantara Tbk. 1,850 1,800 -50 -2.70 8 3,600 6,545,000 2 196 DKFT Central Omega Resources Tbk. 116 114 -2 -1.72 389 4,191,600 479,820,500 2 197 DLTA Delta Djakarta Tbk. 4,440 4,200 -240 -5.41 594 337,800 1,413,005,000 1 198 DMAS Puradelta Lestari Tbk. 230 228 -2 -0.87 2,872 39,344,000 9,008,335,400 1 199 DMMX Digital Mediatama Maxima Tbk. 196 195 -1 -0.51 640 4,732,700 929,932,200 2 200 DMND Diamond Food Indonesia Tbk. 935 935 0 0.00 39 73,000 67,708,500 1 201 DNAR Bank Oke Indonesia Tbk. 260 244 -16 -6.15 12 44,600 10,805,600 1 202 DNET Indoritel Makmur Internasional Tbk. 3,300 3,380 80 2.42 24 137,400 464,299,000 2 203 DOID Delta Dunia Makmur Tbk. 272 278 6 2.21 2,593 47,237,700 13,039,630,200 1 204 DPNS Duta Pertiwi Nusantara Tbk. 244 238 -6 -2.46 9 11,400 2,735,000 1 205 DPUM Dua Putra Utama Makmur Tbk. 50 51 1 2.00 25 591,100 29,626,900 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 64 63 -1 -1.56 28 224,000 14,069,700 1 207 DSNG Dharma Satya Nusantara Tbk. 470 468 -2 -0.43 432 4,645,900 2,179,043,200 1 208 DSSA Dian Swastatika Sentosa Tbk 19,975 19,975 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. 328 326 -2 -0.61 582 2,290,200 738,634,800 1 210 DUTI Duta Pertiwi Tbk 3,600 3,630 30 0.83 4 700 2,523,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,580 2,580 0 0.00 19 5,000 12,874,000 1 212 DWGL Dwi Guna Laksana Tbk. 210 210 0 0.00 0 0 0 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 11 191,700 9,585,000 1 214 EAST Eastparc Hotel Tbk. 54 54 0 0.00 11 18,400 994,500 2 215 ECII Electronic City Indonesia Tbk. 705 705 0 0.00 0 0 0 2 216 EKAD Ekadharma International Tbk. 1,250 1,270 20 1.60 348 440,400 559,662,000 1 217 ELSA Elnusa Tbk. 238 234 -4 -1.68 2,037 51,217,700 12,039,174,400 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 219 EMDE Megapolitan Developments Tbk. 200 200 0 0.00 0 0 0 2 220 EMTK Elang Mahkota Teknologi Tbk. 6,500 6,500 0 0.00 2 200 1,300,000 1 221 ENRG Energi Mega Persada Tbk. 59 57 -2 -3.39 1,416 136,056,300 7,662,578,000 2 222 ENVY Envy Technologies Indonesia Tbk. 84 83 -1 -1.19 3,970 631,296,200 52,574,065,700 2 223 EPAC Megalestari Epack Sentosaraya Tbk. 336 356 20 5.95 2,325 14,637,900 5,089,174,600 2 224 EPMT Enseval Putera Megatrading Tbk. 1,890 1,890 0 0.00 11 19,400 36,666,000 2 225 ERAA Erajaya Swasembada Tbk. 1,685 1,705 20 1.19 3,098 9,206,100 15,647,454,000 1 226 ERTX Eratex Djaja Tbk. 132 133 1 0.76 11 28,400 3,777,200 2 227 ESIP Sinergi Inti Plastindo Tbk. 193 190 -3 -1.55 1,714 12,201,100 2,389,399,000 2 228 ESSA Surya Esa Perkasa Tbk. 148 143 -5 -3.38 462 8,775,000 1,265,621,200 1 229 ESTA Esta Multi Usaha Tbk. 103 103 0 0.00 5 49,700 5,119,100 2 230 ESTI Ever Shine Tex Tbk. 50 50 0 0.00 4 4,000 200,000 1 231 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 232 EXCL XL Axiata Tbk. 2,300 2,250 -50 -2.17 7,066 25,311,600 57,404,091,000 1 233 FAST Fast Food Indonesia Tbk. 925 940 15 1.62 112 143,600 134,138,500 2 234 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 0 0.00 0 0 0 1 235 FILM MD Pictures Tbk. 208 210 2 0.96 1,156 3,481,900 735,093,400 1 236 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 237 FIRE Alfa Energi Investama Tbk. 132 133 1 0.76 1,994 19,024,800 2,614,118,900 2 238 FISH FKS Multi Agro Tbk. 2,840 2,810 -30 -1.06 4 600 1,698,000 2 239 FITT Hotel Fitra International Tbk. 58 61 3 5.17 4 1,000 60,700 2 240 FMII Fortune Mate Indonesia Tbk 484 464 -20 -4.13 1 100 46,400 2 241 FOOD Sentra Food Indonesia Tbk. 123 126 3 2.44 1,902 20,429,900 2,537,698,300 2 242 FORU Fortune Indonesia Tbk 93 92 -1 -1.08 7 3,000 276,500 2 243 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 0 0 0 1 244 FPNI Lotte Chemical Titan Tbk. 121 114 -7 -5.79 1,046 12,044,600 1,376,413,400 2 245 FREN Smartfren Telecom Tbk. 91 90 -1 -1.10 4,650 136,769,200 12,344,906,000 1 246 FUJI Fuji Finance Indonesia Tbk. 103 107 4 3.88 7 52,300 5,407,700 2 247 GAMA Aksara Global Development Tbk. 50 50 0 0.00 0 0 0 1 248 GDST Gunawan Dianjaya Steel Tbk. 60 59 -1 -1.67 77 988,900 58,253,000 2 249 GDYR Goodyear Indonesia Tbk. 1,420 1,400 -20 -1.41 9 8,600 12,071,000 1 250 GEMA Gema Grahasarana Tbk. 358 358 0 0.00 11 4,100 1,468,000 2 251 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 252 GGRM Gudang Garam Tbk. 47,475 47,100 -375 -0.79 3,200 897,600 42,326,372,500 1 253 GGRP Gunung Raja Paksi Tbk. 310 308 -2 -0.65 17 20,300 6,193,000 2 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,585 1,610 25 1.58 7 6,100 9,835,000 1 255 GIAA Garuda Indonesia (Persero) Tbk. 252 256 4 1.59 2,984 42,671,600 10,977,339,600 1 256 GJTL Gajah Tunggal Tbk. 520 530 10 1.92 1,737 13,669,800 6,968,822,800 1 257 GLOB Global Teleshop Tbk. 144 144 0 0.00 0 0 0 2 258 GLVA Galva Technologies Tbk. 322 322 0 0.00 9 10,011,300 3,203,638,600 2 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 80 80 0 0.00 732 5,143,400 417,940,500 1 260 GMTD Gowa Makassar Tourism Development Tbk. 17,975 17,975 0 0.00 0 0 0 2 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. 202 220 18 8.91 27 42,000 9,290,200 2 262 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 263 GOOD Garudafood Putra Putri Jaya Tbk. 1,275 1,285 10 0.78 125 261,100 334,729,000 1 264 GPRA Perdana Gapuraprima Tbk. 50 50 0 0.00 6 73,500 3,675,000 1 265 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 266 GSMF Equity Development Investment Tbk. 93 93 0 0.00 2 1,900 176,700 2 267 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 268 GWSA Greenwood Sejahtera Tbk. 97 100 3 3.09 585 1,218,900 122,112,100 1 269 GZCO Gozco Plantations Tbk. 50 50 0 0.00 1 800 40,000 1 270 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 1 100 5,000 2 271 HDFA Radana Bhaskara Finance Tbk. 139 139 0 0.00 1 100 13,900 1 272 HDIT Hensel Davest Indonesia Tbk. 382 386 4 1.05 6 2,200 861,800 1 273 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 274 HEAL Medikaloka Hermina Tbk. 3,100 3,200 100 3.23 162 390,800 1,233,024,000 1 275 HELI Jaya Trishindo Tbk. 185 173 -12 -6.49 15 34,300 6,242,500 2 276 HERO Hero Supermarket Tbk. 835 825 -10 -1.20 26 14,900 12,140,000 1 277 HEXA Hexindo Adiperkasa Tbk. 3,590 3,590 0 0.00 78 94,900 340,788,000 1 278 HITS Humpuss Intermoda Transportasi Tbk. 490 490 0 0.00 0 0 0 1 279 HKMU HK Metals Utama Tbk. 79 78 -1 -1.27 887 16,465,200 1,290,946,900 1 280 HMSP H.M. Sampoerna Tbk. 1,640 1,640 0 0.00 3,161 11,412,400 18,737,230,000 1 281 HOKI Buyung Poetra Sembada Tbk. 740 755 15 2.03 3,156 41,635,700 31,740,957,500 1 282 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 283 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 1 200 10,000 1 284 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 31 135,900 6,795,000 2 285 HRTA Hartadinata Abadi Tbk. 226 224 -2 -0.88 247 1,174,600 261,864,200 1 286 HRUM Harum Energy Tbk. 1,595 1,615 20 1.25 1,390 4,151,800 6,759,231,500 1 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 8 10,000 500,000 2 288 IBFN Intan Baruprana Finance Tbk. 300 300 0 0.00 6 13,800 4,165,400 2 289 IBST Inti Bangun Sejahtera Tbk. 7,950 7,950 0 0.00 0 0 0 1 290 ICBP Indofood CBP Sukses Makmur Tbk. 10,300 10,325 25 0.24 2,616 2,898,700 29,858,505,000 1 291 ICON Island Concepts Indonesia Tbk. 60 56 -4 -6.67 38 867,900 50,256,300 2 292 IDPR Indonesia Pondasi Raya Tbk. 161 167 6 3.73 10 31,700 5,029,200 1 293 IFII Indonesia Fibreboard Industry Tbk. 131 131 0 0.00 25 203,000 26,301,100 1 294 IFSH Ifishdeco Tbk. 288 288 0 0.00 0 0 0 2 295 IGAR Champion Pacific Indonesia Tbk. 336 334 -2 -0.60 42 180,300 60,613,600 1 296 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 297 IKAI Intikeramik Alamasri Industri Tbk. 50 50 0 0.00 2 100,100 5,005,000 1 298 IKAN Era Mandiri Cemerlang Tbk. 406 386 -20 -4.93 2,630 15,708,500 6,307,245,800 2 299 IKBI Sumi Indo Kabel Tbk. 236 234 -2 -0.85 15 50,300 11,626,400 2 300 IMAS Indomobil Sukses Internasional Tbk. 735 820 85 11.56 5,355 44,066,000 34,966,281,500 1 301 IMJS Indomobil Multi Jasa Tbk. 282 300 18 6.38 3,555 62,299,600 18,453,809,600 1 302 IMPC Impack Pratama Industri Tbk. 1,245 1,235 -10 -0.80 37 230,500 286,302,500 2 303 INAF Indofarma Tbk. 3,190 3,120 -70 -2.19 1,034 1,628,500 5,117,846,000 1 304 INAI Indal Aluminium Industry Tbk. 336 340 4 1.19 9 3,100 1,054,600 2 305 INCF Indo Komoditi Korpora Tbk. 50 50 0 0.00 12 385,100 19,255,000 2 306 INCI Intanwijaya Internasional Tbk 665 660 -5 -0.75 62 101,500 66,707,500 1 307 INCO Vale Indonesia Tbk. 3,910 3,910 0 0.00 2,285 7,814,000 30,617,096,000 1 308 INDF Indofood Sukses Makmur Tbk. 7,600 7,800 200 2.63 3,511 8,595,700 66,521,940,000 1 309 INDO Royalindo Investa Wijaya Tbk. 120 125 5 4.17 376 379,200 47,095,600 2 310 INDR Indo-Rama Synthetics Tbk. 2,200 2,230 30 1.36 18 29,300 64,436,000 1 311 INDS Indospring Tbk. 1,945 2,010 65 3.34 16 19,500 38,258,500 1 312 INDX Tanah Laut Tbk 50 50 0 0.00 16 70,900 3,555,000 2 313 INDY Indika Energy Tbk. 1,025 1,030 5 0.49 1,931 12,281,200 12,694,824,500 1 314 INKP Indah Kiat Pulp & Paper Tbk. 8,600 8,900 300 3.49 5,025 7,643,600 66,409,647,500 1 315 INOV Inocycle Technology Group Tbk. 228 220 -8 -3.51 44 124,400 27,509,000 2 316 INPC Bank Artha Graha Internasional Tbk. 51 50 -1 -1.96 31 75,400 3,775,000 1 317 INPP Indonesian Paradise Property Tbk. 655 695 40 6.11 5 900 617,500 2 318 INPS Indah Prakasa Sentosa Tbk. 1,695 1,590 -105 -6.19 102 309,800 520,380,500 2 319 INRU Toba Pulp Lestari Tbk. 785 785 0 0.00 0 0 0 2 320 INTA Intraco Penta Tbk. 266 266 0 0.00 66 348,800 91,879,000 2 321 INTD Inter Delta Tbk 175 175 0 0.00 0 0 0 2 322 INTP Indocement Tunggal Prakarsa Tbk. 11,650 11,975 325 2.79 2,534 2,884,700 34,138,455,000 1 323 IPCC Indonesia Kendaraan Terminal Tbk. 418 416 -2 -0.48 272 1,151,800 480,326,200 2 324 IPCM Jasa Armada Indonesia Tbk. 212 216 4 1.89 75 488,500 104,811,600 2 325 IPOL Indopoly Swakarsa Industry Tbk. 82 84 2 2.44 24 170,100 14,085,200 1 326 IPTV MNC Vision Networks Tbk. 298 298 0 0.00 411 25,503,000 7,534,397,400 1 327 IRRA Itama Ranoraya Tbk. 585 600 15 2.56 955 9,289,500 5,456,048,500 2 328 ISAT Indosat Tbk. 2,310 2,290 -20 -0.87 1,144 2,098,200 4,797,481,000 1 329 ISSP Steel Pipe Industry of Indonesia Tbk. 126 127 1 0.79 228 3,225,300 406,619,400 1 330 ITIC Indonesian Tobacco Tbk. 745 770 25 3.36 617 1,175,400 914,935,500 2 331 ITMA Sumber Energi Andalan Tbk. 510 505 -5 -0.98 22 13,900 7,006,500 2 332 ITMG Indo Tambangraya Megah Tbk. 8,500 8,550 50 0.59 1,534 2,388,400 20,343,415,000 1 333 JAST Jasnita Telekomindo Tbk. 72 67 -5 -6.94 3,242 31,564,800 2,157,004,900 2 334 JAWA Jaya Agra Wattie Tbk. 54 53 -1 -1.85 6 5,600 291,300 1 335 JAYA Armada Berjaya Trans Tbk. 68 69 1 1.47 131 3,756,100 259,115,000 2 336 JECC Jembo Cable Company Tbk. 5,975 5,975 0 0.00 0 0 0 2 337 JGLE Graha Andrasentra Propertindo Tbk. 50 50 0 0.00 0 0 0 2 338 JIHD Jakarta International Hotels & Development Tbk. 450 450 0 0.00 3 4,900 2,195,400 2 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 342 340 -2 -0.58 3 105,000 36,700,000 1 340 JKSW Jakarta Kyoei Steel Works Tbk. 60 60 0 0.00 0 0 0 2 341 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 145 165 20 13.79 17 9,200 1,331,700 2 342 JPFA Japfa Comfeed Indonesia Tbk. 1,165 1,160 -5 -0.43 1,907 16,755,100 19,457,433,500 1 343 JRPT Jaya Real Property Tbk. 434 434 0 0.00 169 851,500 365,329,800 1 344 JSKY Sky Energy Indonesia Tbk. 117 115 -2 -1.71 2,484 46,030,300 5,278,743,100 1 345 JSMR Jasa Marga (Persero) Tbk. 3,880 3,760 -120 -3.09 4,832 14,028,800 53,087,781,000 1 346 JSPT Jakarta Setiabudi Internasional Tbk. 1,010 1,005 -5 -0.50 2 2,400 2,412,000 2 347 JTPE Jasuindo Tiga Perkasa Tbk. 785 785 0 0.00 16 117,700 92,526,000 2 348 KAEF Kimia Farma Tbk. 3,150 3,070 -80 -2.54 4,225 8,532,700 26,393,919,000 1 349 KARW ICTSI Jasa Prima Tbk. 50 50 0 0.00 3 500 25,000 2 350 KAYU Darmi Bersaudara Tbk. 50 50 0 0.00 2 1,500 75,000 2 351 KBAG Karya Bersama Anugerah Tbk. 93 87 -6 -6.45 133 722,900 62,906,300 2 352 KBLI KMI Wire & Cable Tbk. 316 316 0 0.00 689 5,498,700 1,742,963,000 1 353 KBLM Kabelindo Murni Tbk. 206 212 6 2.91 78 274,800 57,940,800 2 354 KBLV First Media Tbk. 310 320 10 3.23 16 28,200 10,097,000 2 355 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 356 KDSI Kedawung Setia Industrial Tbk. 835 840 5 0.60 30 14,900 12,537,000 2 357 KEEN Kencana Energi Lestari Tbk. 320 320 0 0.00 186 2,394,000 758,452,200 1 358 KEJU Mulia Boga Raya Tbk. 1,250 1,250 0 0.00 96 187,200 233,215,000 2 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 2 300 15,000 2 360 KICI Kedaung Indah Can Tbk 220 208 -12 -5.45 1 100 20,800 1 361 KIJA Kawasan Industri Jababeka Tbk. 148 143 -5 -3.38 286 2,867,700 415,655,600 1 362 KINO Kino Indonesia Tbk. 3,030 3,120 90 2.97 96 136,200 423,138,000 1 363 KIOS Kioson Komersial Indonesia Tbk. 143 193 50 34.97 7 5,600 790,600 2 364 KJEN Krida Jaringan Nusantara Tbk. 1,380 1,415 35 2.54 3 400 562,500 2 365 KKGI Resource Alam Indonesia Tbk. 195 199 4 2.05 19 90,200 17,733,300 1 366 KLBF Kalbe Farma Tbk. 1,590 1,600 10 0.63 2,773 17,009,800 27,071,278,500 1 367 KMDS Kurniamitra Duta Sentosa Tbk. 300 374 74 24.67 3 11,000 4,114,000 2 368 KMTR Kirana Megatara Tbk. 316 310 -6 -1.90 12 19,700 6,052,000 2 369 KOBX Kobexindo Tractors Tbk. 103 103 0 0.00 39 402,700 41,161,000 1 370 KOIN Kokoh Inti Arebama Tbk 100 100 0 0.00 1 100 10,000 2 371 KONI Perdana Bangun Pusaka Tbk 488 488 0 0.00 0 0 0 2 372 KOPI Mitra Energi Persada Tbk. 510 480 -30 -5.88 10 26,900 13,580,000 2 373 KOTA DMS Propertindo Tbk. 635 635 0 0.00 419 8,188,800 5,182,841,000 1 374 KPAL Steadfast Marine Tbk. 50 50 0 0.00 157 3,394,300 169,866,000 1 375 KPAS Cottonindo Ariesta Tbk. 51 50 -1 -1.96 31 715,900 35,825,800 2 376 KPIG MNC Land Tbk. 104 104 0 0.00 157 24,544,100 2,611,453,000 2 377 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 378 KRAS Krakatau Steel (Persero) Tbk. 382 388 6 1.57 4,443 48,366,200 18,924,409,000 1 379 KREN Kresna Graha Investama Tbk. 126 125 -1 -0.79 1,788 21,487,800 2,678,984,900 1 380 LAND Trimitra Propertindo Tbk. 197 206 9 4.57 29 136,800 28,510,800 2 381 LAPD Leyand International Tbk. 50 50 0 0.00 0 0 0 2 382 LCGP Eureka Prima Jakarta Tbk. 114 114 0 0.00 0 0 0 2 383 LCKM LCK Global Kedaton Tbk. 376 376 0 0.00 0 0 0 2 384 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 4 500,800 25,040,000 1 385 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,500 5,500 0 0.00 0 0 0 1 386 LINK Link Net Tbk. 2,220 2,220 0 0.00 1,715 4,019,800 8,987,760,000 1 387 LION Lion Metal Works Tbk. 258 280 22 8.53 13 20,100 5,601,200 1 388 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 2 5,100 255,000 2 389 LMPI Langgeng Makmur Industri Tbk. 84 88 4 4.76 11 172,300 15,076,800 2 390 LMSH Lionmesh Prima Tbk. 226 226 0 0.00 0 0 0 2 391 LPCK Lippo Cikarang Tbk 875 870 -5 -0.57 284 822,100 706,836,000 1 392 LPGI Lippo General Insurance Tbk. 3,370 3,380 10 0.30 15 13,200 44,599,000 1 393 LPIN Multi Prima Sejahtera Tbk 224 218 -6 -2.68 7 32,200 7,154,400 2 394 LPKR Lippo Karawaci Tbk. 144 144 0 0.00 584 17,071,500 2,436,011,500 1 395 LPLI Star Pacific Tbk 89 89 0 0.00 0 0 0 2 396 LPPF Matahari Department Store Tbk. 1,280 1,265 -15 -1.17 1,614 12,330,800 15,727,848,500 1 397 LPPS Lippo Securities Tbk. 82 80 -2 -2.44 3 700 56,000 2 398 LRNA Eka Sari Lorena Transport Tbk. 151 153 2 1.32 45 75,600 13,663,000 2 399 LSIP PP London Sumatra Indonesia Tbk. 1,040 1,030 -10 -0.96 2,936 35,457,000 36,856,596,000 1 400 LTLS Lautan Luas Tbk. 450 450 0 0.00 12 2,900 1,304,000 1 401 LUCK Sentral Mitra Informatika Tbk. 214 208 -6 -2.80 575 3,007,700 633,614,000 2 402 MABA Marga Abhinaya Abadi Tbk. 50 50 0 0.00 0 0 0 2 403 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 0 0.00 0 0 0 2 404 MAIN Malindo Feedmill Tbk. 610 605 -5 -0.82 359 1,986,500 1,207,075,000 1 405 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 4 3,600 180,000 1 406 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 407 MAPA Map Aktif Adiperkasa Tbk. 2,180 2,150 -30 -1.38 446 2,023,900 4,378,335,000 2 408 MAPB MAP Boga Adiperkasa Tbk. 1,275 1,275 0 0.00 1 100 127,500 2 409 MAPI Mitra Adiperkasa Tbk. 685 665 -20 -2.92 2,213 10,456,200 6,960,506,500 1 410 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 15 99,900 4,995,000 2 411 MARK Mark Dynamics Indonesia Tbk. 850 840 -10 -1.18 2,072 12,807,100 11,071,669,500 1 412 MASA Multistrada Arah Sarana Tbk. 555 555 0 0.00 5 1,400 777,000 1 413 MAYA Bank Mayapada Internasional Tbk. 6,250 6,250 0 0.00 0 0 0 1 414 MBAP Mitrabara Adiperdana Tbk. 2,270 2,220 -50 -2.20 375 323,300 717,497,000 2 415 MBSS Mitrabahtera Segara Sejati Tbk. 400 398 -2 -0.50 79 137,800 54,888,000 1 416 MBTO Martina Berto Tbk. 83 80 -3 -3.61 17 197,100 15,841,200 1 417 MCAS M Cash Integrasi Tbk. 1,745 1,655 -90 -5.16 234 421,000 704,438,500 2 418 MCOR Bank China Construction Bank Indonesia Tbk. 130 132 2 1.54 348 4,913,000 654,268,800 1 419 MDIA Intermedia Capital Tbk. 50 50 0 0.00 1 1,000 50,000 1 420 MDKA Merdeka Copper Gold Tbk. 1,730 1,700 -30 -1.73 10,373 99,276,200 170,612,544,500 2 421 MDKI Emdeki Utama Tbk. 194 181 -13 -6.70 45 70,700 13,361,800 2 422 MDLN Modernland Realty Tbk. 56 53 -3 -5.36 888 44,469,000 2,401,799,500 1 423 MDRN Modern Internasional Tbk. 50 50 0 0.00 0 0 0 1 424 MEDC Medco Energi Internasional Tbk. 550 565 15 2.73 5,835 160,284,400 89,752,287,000 1 425 MEGA Bank Mega Tbk. 7,275 6,875 -400 -5.50 17 16,700 115,405,000 1 426 MERK Merck Tbk. 3,120 3,000 -120 -3.85 207 206,400 625,327,000 2 427 META Nusantara Infrastructure Tbk. 109 107 -2 -1.83 46 607,600 65,505,500 1 428 MFIN Mandala Multifinance Tbk. 1,070 1,060 -10 -0.93 4 17,200 18,152,000 2 429 MFMI Multifiling Mitra Indonesia Tbk. 550 520 -30 -5.45 3 2,600 1,427,000 2 430 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 431 MGRO Mahkota Group Tbk. 805 790 -15 -1.86 396 2,418,000 1,949,340,000 1 432 MICE Multi Indocitra Tbk. 294 300 6 2.04 5 700 210,000 2 433 MIDI Midi Utama Indonesia Tbk. 1,320 1,320 0 0.00 1 500 660,000 2 434 MIKA Mitra Keluarga Karyasehat Tbk. 2,390 2,410 20 0.84 1,689 22,713,200 54,260,786,000 1 435 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 2 6,000 300,000 2 436 MIRA Mitra International Resources Tbk. 50 50 0 0.00 1 200 10,000 2 437 MITI Mitra Investindo Tbk. 51 51 0 0.00 0 0 0 2 438 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 0 0.00 1 13,000 650,000 2 439 MKPI Metropolitan Kentjana Tbk. 15,850 15,850 0 0.00 1 100 1,585,000 2 440 MLBI Multi Bintang Indonesia Tbk. 9,300 9,275 -25 -0.27 79 91,000 841,365,000 1 441 MLIA Mulia Industrindo Tbk 505 486 -19 -3.76 136 1,771,800 883,864,100 2 442 MLPL Multipolar Tbk. 50 50 0 0.00 181 481,700 24,091,900 1 443 MLPT Multipolar Technology Tbk. 590 595 5 0.85 151 328,500 199,448,500 1 444 MMLP Mega Manunggal Property Tbk. 254 258 4 1.57 471 9,427,400 2,441,742,000 2 445 MNCN Media Nusantara Citra Tbk. 845 860 15 1.78 3,763 45,795,500 39,238,862,500 1 446 MOLI Madusari Murni Indah Tbk. 900 920 20 2.22 12 20,700 18,562,500 2 447 MPMX Mitra Pinasthika Mustika Tbk. 470 472 2 0.43 183 972,100 458,756,200 1 448 MPOW Megapower Makmur Tbk. 59 60 1 1.69 9 9,700 572,400 2 449 MPPA Matahari Putra Prima Tbk. 107 108 1 0.93 29 388,600 41,922,100 1 450 MPRO Maha Properti Indonesia Tbk. 800 800 0 0.00 0 0 0 2 451 MRAT Mustika Ratu Tbk. 144 139 -5 -3.47 14 22,600 3,250,800 1 452 MREI Maskapai Reasuransi Indonesia Tbk. 4,390 4,370 -20 -0.46 3 500 2,167,000 2 453 MSIN MNC Studios International Tbk. 290 294 4 1.38 135 286,800 83,506,800 2 454 MSKY MNC Sky Vision Tbk. 920 950 30 3.26 16 12,500 11,748,500 1 455 MTDL Metrodata Electronics Tbk. 1,700 1,695 -5 -0.29 791 1,729,900 2,928,780,500 1 456 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 0 0 0 2 457 MTLA Metropolitan Land Tbk. 374 374 0 0.00 0 0 0 1 458 MTPS Meta Epsi Tbk. 434 434 0 0.00 496 1,312,000 631,890,700 2 459 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 460 MTSM Metro Realty Tbk. 212 212 0 0.00 0 0 0 2 461 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 0 0.00 3 1,300 65,000 2 462 MYOH Samindo Resources Tbk. 1,130 1,130 0 0.00 11 36,800 41,489,000 1 463 MYOR Mayora Indah Tbk. 2,490 2,590 100 4.02 2,042 6,956,400 17,556,331,000 1 464 MYRX Hanson International Tbk. 50 50 0 0.00 0 0 0 2 465 MYRXP Saham Seri B Hanson International Tbk. 50 50 0 0.00 0 0 0 2 466 MYTX Asia Pacific Investama Tbk. 50 50 0 0.00 2 200 10,000 1 467 NASA Ayana Land International Tbk. 104 104 0 0.00 0 0 0 2 468 NATO Nusantara Properti Internasional Tbk. 358 370 12 3.35 2,017 12,355,700 4,505,298,800 2 469 NELY Pelayaran Nelly Dwi Putri Tbk. 138 142 4 2.90 12 11,100 1,490,300 2 470 NFCX NFC Indonesia Tbk. 1,600 1,590 -10 -0.62 8 5,800 9,212,000 2 471 NICK Charnic Capital Tbk. 300 300 0 0.00 0 0 0 2 472 NIKL Pelat Timah Nusantara Tbk. 840 835 -5 -0.60 478 1,498,000 1,253,876,000 1 473 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 474 NIRO City Retail Developments Tbk. 145 143 -2 -1.38 37 117,300 16,461,500 2 475 NISP Bank OCBC NISP Tbk. 740 745 5 0.68 31 72,400 54,015,000 1 476 NOBU Bank Nationalnobu Tbk. 795 810 15 1.89 8 22,200 17,667,000 1 477 NRCA Nusa Raya Cipta Tbk. 304 310 6 1.97 62 176,300 54,510,600 1 478 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 479 NZIA Nusantara Almazia Tbk. 148 169 21 14.19 14 7,600 1,089,200 1 480 OASA Protech Mitra Perkasa Tbk. 276 338 62 22.46 5 4,300 1,207,400 2 481 OCAP Onix Capital Tbk. 159 159 0 0.00 0 0 0 2 482 OKAS Ancora Indonesia Resources Tbk. 84 85 1 1.19 229 3,042,200 259,897,500 2 483 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 484 OPMS Optima Prima Metal Sinergi Tbk. 144 143 -1 -0.69 131 1,147,500 164,250,300 2 485 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 1 500 25,000 1 486 PALM Provident Agro Tbk. 282 284 2 0.71 32 99,900 28,306,000 2 487 PAMG Bima Sakti Pertiwi Tbk. 67 68 1 1.49 724 25,700,500 1,753,217,600 1 488 PANI Pratama Abadi Nusa Industri Tbk. 98 95 -3 -3.06 10 2,000 186,800 2 489 PANR Panorama Sentrawisata Tbk. 100 102 2 2.00 531 5,834,700 592,210,600 1 490 PANS Panin Sekuritas Tbk. 835 830 -5 -0.60 83 221,600 183,569,500 1 491 PBID Panca Budi Idaman Tbk. 910 910 0 0.00 77 321,000 290,482,000 1 492 PBRX Pan Brothers Tbk. 252 248 -4 -1.59 89 1,597,800 403,702,400 1 493 PBSA Paramita Bangun Sarana Tbk. 700 700 0 0.00 0 0 0 1 494 PCAR Prima Cakrawala Abadi Tbk. 348 348 0 0.00 0 0 0 2 495 PDES Destinasi Tirta Nusantara Tbk 336 336 0 0.00 1 100 33,600 2 496 PEGE Panca Global Kapital Tbk. 125 125 0 0.00 1 400 50,000 2 497 PEHA Phapros Tbk. 1,575 1,520 -55 -3.49 242 247,600 378,102,500 1 498 PGAS Perusahaan Gas Negara Tbk. 1,290 1,230 -60 -4.65 14,319 151,337,100 188,446,355,500 1 499 PGJO Tourindo Guide Indonesia Tbk. 45 48 3 6.67 16 189,300 8,567,300 3 500 PGLI Pembangunan Graha Lestari Indah Tbk. 200 188 -12 -6.00 8 3,600 697,500 2 501 PGUN Pradiksi Gunatama Tbk. 268 268 0 0.00 115 484,400 125,373,000 1 502 PICO Pelangi Indah Canindo Tbk 166 165 -1 -0.60 97 536,900 88,603,000 2 503 PJAA Pembangunan Jaya Ancol Tbk. 515 515 0 0.00 35 130,800 67,053,500 1 504 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 27 554,500 27,753,900 2 505 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 506 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 0 0.00 11 4,600 11,462,000 1 507 PMJS Putra Mandiri Jembar Tbk. 127 128 1 0.79 2 136,000 17,273,000 2 508 PNBN Bank Pan Indonesia Tbk 800 795 -5 -0.62 232 2,102,000 1,678,274,000 1 509 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 41 780,800 39,040,000 1 510 PNGO Pinago Utama Tbk. 540 510 -30 -5.56 230 1,052,000 532,736,000 2 511 PNIN Paninvest Tbk. 755 755 0 0.00 20 65,100 48,858,500 1 512 PNLF Panin Financial Tbk. 204 204 0 0.00 856 14,959,000 3,068,674,200 1 513 PNSE Pudjiadi & Sons Tbk. 890 890 0 0.00 0 0 0 2 514 POLA Pool Advista Finance Tbk. 51 50 -1 -1.96 7 12,700 635,000 2 515 POLI Pollux Investasi Internasional Tbk. 965 990 25 2.59 80 33,600 33,460,000 2 516 POLL Pollux Properti Indonesia Tbk. 3,660 3,660 0 0.00 72 11,000 40,452,000 1 517 POLU Golden Flower Tbk. 820 820 0 0.00 1 100 82,000 2 518 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 2 25,000 1,250,000 2 519 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 520 PORT Nusantara Pelabuhan Handal Tbk. 590 555 -35 -5.93 5 1,500 832,500 2 521 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 2 2,400 120,000 2 522 POWR Cikarang Listrindo Tbk. 615 615 0 0.00 696 4,625,700 2,847,877,500 2 523 PPGL Prima Globalindo Logistik Tbk. 240 236 -4 -1.67 90 905,400 215,579,600 3 524 PPRE PP Presisi Tbk. 168 166 -2 -1.19 1,850 8,657,700 1,458,778,400 1 525 PPRO PP Properti Tbk. 50 50 0 0.00 139 2,051,200 102,560,000 1 526 PRAS Prima Alloy Steel Universal Tbk. 117 124 7 5.98 3 3,000 372,000 1 527 PRDA Prodia Widyahusada Tbk. 2,990 2,990 0 0.00 44 71,600 214,542,000 1 528 PRIM Royal Prima Tbk. 252 252 0 0.00 6 3,100 770,800 2 529 PSAB J Resources Asia Pasifik Tbk. 236 234 -2 -0.85 1,077 13,758,800 3,238,022,200 2 530 PSDN Prasidha Aneka Niaga Tbk 110 106 -4 -3.64 2 6,800 720,800 2 531 PSGO Palma Serasih Tbk. 102 101 -1 -0.98 22 63,900 6,456,400 2 532 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 0 0 0 2 533 PSSI Pelita Samudera Shipping Tbk. 162 162 0 0.00 22 32,200 5,214,500 1 534 PTBA Bukit Asam Tbk. 2,100 2,110 10 0.48 3,374 17,178,600 36,169,287,000 1 535 PTIS Indo Straits Tbk. 155 155 0 0.00 1 100 15,500 1 536 PTPP PP (Persero) Tbk. 950 940 -10 -1.05 3,406 27,962,000 26,478,816,000 1 537 PTPW Pratama Widya Tbk. 1,175 1,195 20 1.70 812 2,783,700 3,211,181,500 2 538 PTRO Petrosea Tbk. 1,810 1,800 -10 -0.55 427 894,300 1,613,472,500 1 539 PTSN Sat Nusapersada Tbk 232 234 2 0.86 223 1,234,700 291,039,400 1 540 PTSP Pioneerindo Gourmet International Tbk. 5,050 5,000 -50 -0.99 1 500 2,500,000 2 541 PUDP Pudjiadi Prestige Tbk. 240 240 0 0.00 0 0 0 1 542 PURA Putra Rajawali Kencana Tbk. 124 124 0 0.00 17,564 42,207,200 5,194,710,200 2 543 PURE Trinitan Metals and Minerals Tbk. 188 194 6 3.19 1,040 11,361,800 2,205,841,400 1 544 PWON Pakuwon Jati Tbk. 406 402 -4 -0.99 2,829 54,994,600 22,133,226,600 1 545 PYFA Pyridam Farma Tbk 835 825 -10 -1.20 428 909,400 753,756,500 2 546 PZZA Sarimelati Kencana Tbk. 630 625 -5 -0.79 673 1,907,400 1,194,141,000 1 547 RAJA Rukun Raharja Tbk. 133 136 3 2.26 1,300 15,189,900 2,074,768,300 1 548 RALS Ramayana Lestari Sentosa Tbk. 635 610 -25 -3.94 2,642 18,515,400 11,468,000,500 1 549 RANC Supra Boga Lestari Tbk. 402 428 26 6.47 653 3,889,700 1,639,701,000 1 550 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 4 8,700 435,000 1 551 RDTX Roda Vivatex Tbk 5,550 5,550 0 0.00 0 0 0 1 552 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 6 2,000 100,000 2 553 RELI Reliance Sekuritas Indonesia Tbk. 360 360 0 0.00 1 100 36,000 1 554 RICY Ricky Putra Globalindo Tbk 92 95 3 3.26 25 32,500 3,091,300 1 555 RIGS Rig Tenders Indonesia Tbk. 258 258 0 0.00 50 394,500 103,893,600 2 556 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 557 RISE Jaya Sukses Makmur Sentosa Tbk. 422 422 0 0.00 71 362,500 153,458,000 2 558 RMBA Bentoel Internasional Investama Tbk. 620 590 -30 -4.84 103 414,800 248,337,000 1 559 RODA Pikko Land Development Tbk. 50 50 0 0.00 0 0 0 2 560 RONY Aesler Grup Internasional Tbk. 89 87 -2 -2.25 16 96,000 8,535,500 2 561 ROTI Nippon Indosari Corpindo Tbk. 1,195 1,200 5 0.42 96 714,000 856,549,500 1 562 RUIS Radiant Utama Interinsco Tbk. 340 340 0 0.00 60 977,900 332,774,800 2 563 SAFE Steady Safe Tbk 186 186 0 0.00 199 218,500 40,720,100 2 564 SAME Sarana Meditama Metropolitan Tbk. 116 118 2 1.72 3,032 42,805,400 5,200,848,500 2 565 SAMF Saraswanti Anugerah Makmur Tbk. 392 388 -4 -1.02 34 93,200 35,992,400 1 566 SAPX Satria Antaran Prima Tbk. 2,190 2,190 0 0.00 0 0 0 2 567 SATU Kota Satu Properti Tbk. 50 50 0 0.00 0 0 0 2 568 SBAT Sejahtera Bintang Abadi Textile Tbk. 306 286 -20 -6.54 7,611 64,714,400 18,858,609,400 2 569 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,300 100 0.98 4 2,600 26,460,000 1 570 SCMA Surya Citra Media Tbk. 1,200 1,200 0 0.00 1,632 9,822,000 11,826,296,000 1 571 SCNP Selaras Citra Nusantara Perkasa Tbk. 110 148 38 34.55 1 100 14,800 1 572 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 573 SDMU Sidomulyo Selaras Tbk. 50 50 0 0.00 9 57,100 2,855,000 2 574 SDPC Millennium Pharmacon International Tbk. 108 112 4 3.70 93 1,366,800 150,490,600 1 575 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 795 795 0 0.00 0 0 0 1 576 SFAN Surya Fajar Capital Tbk. 950 955 5 0.53 131 611,900 573,450,500 2 577 SGER Sumber Global Energy Tbk. 318 320 2 0.63 539 3,265,400 1,049,372,600 2 578 SGRO Sampoerna Agro Tbk. 1,600 1,575 -25 -1.56 50 126,400 200,005,000 1 579 SHID Hotel Sahid Jaya International Tbk. 3,600 3,600 0 0.00 0 0 0 2 580 SHIP Sillo Maritime Perdana Tbk. 580 570 -10 -1.72 128 573,300 329,583,500 2 581 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,400 1,400 0 0.00 1,850 7,252,600 10,138,224,500 1 582 SILO Siloam International Hospitals Tbk. 4,280 4,450 170 3.97 168 318,200 1,374,890,000 1 583 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 584 SIMP Salim Ivomas Pratama Tbk. 354 346 -8 -2.26 1,134 12,991,300 4,561,496,800 1 585 SINI Singaraja Putra Tbk. 480 458 -22 -4.58 10 15,900 7,628,600 2 586 SIPD Sierad Produce Tbk. 1,200 1,120 -80 -6.67 18 38,600 44,986,000 2 587 SKBM Sekar Bumi Tbk. 326 336 10 3.07 14 9,100 2,850,600 2 588 SKLT Sekar Laut Tbk. 1,425 1,330 -95 -6.67 5 500 666,000 2 589 SKRN Superkrane Mitra Utama Tbk. 640 630 -10 -1.56 13 11,200 7,046,000 2 590 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 591 SLIS Gaya Abadi Sempurna Tbk. 5,125 5,200 75 1.46 65 314,000 1,603,752,500 2 592 SMAR Smart Tbk. 3,100 2,950 -150 -4.84 58 20,600 61,216,000 2 593 SMBR Semen Baturaja (Persero) Tbk. 595 590 -5 -0.84 908 5,828,100 3,448,614,000 1 594 SMCB Solusi Bangun Indonesia Tbk. 1,050 1,050 0 0.00 7 14,200 15,000,500 1 595 SMDM Suryamas Dutamakmur Tbk. 99 99 0 0.00 0 0 0 2 596 SMDR Samudera Indonesia Tbk. 298 306 8 2.68 824 5,926,300 1,793,007,000 1 597 SMGR Semen Indonesia (Persero) Tbk. 10,350 10,575 225 2.17 1,498 1,916,800 20,146,482,500 1 598 SMKL Satyamitra Kemas Lestari Tbk. 179 179 0 0.00 3 4,000 716,000 1 599 SMMA Sinarmas Multiartha Tbk. 16,850 16,850 0 0.00 0 0 0 1 600 SMMT Golden Eagle Energy Tbk. 85 87 2 2.35 13 24,000 2,042,700 2 601 SMRA Summarecon Agung Tbk. 635 630 -5 -0.79 950 10,570,700 6,667,358,500 1 602 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 603 SMSM Selamat Sempurna Tbk. 1,200 1,185 -15 -1.25 701 1,939,900 2,294,574,000 1 604 SOCI Soechi Lines Tbk. 131 132 1 0.76 1,106 19,035,700 2,564,332,000 1 605 SOFA Boston Furniture Industries Tbk. 73 73 0 0.00 52 266,100 18,909,000 3 606 SONA Sona Topas Tourism Industry Tbk. 5,975 5,975 0 0.00 0 0 0 1 607 SOSS Shield On Service Tbk. 496 464 -32 -6.45 66 52,000 24,346,700 2 608 SOTS Satria Mega Kencana Tbk. 199 208 9 4.52 1 100 20,800 2 609 SPMA Suparma Tbk. 260 266 6 2.31 17 53,800 14,073,600 1 610 SPTO Surya Pertiwi Tbk. 456 456 0 0.00 24 12,500 5,629,200 2 611 SQMI Wilton Makmur Indonesia Tbk. 170 168 -2 -1.18 861 11,759,200 1,971,626,300 2 612 SRAJ Sejahteraraya Anugrahjaya Tbk. 139 140 1 0.72 2 200 28,000 1 613 SRIL Sri Rejeki Isman Tbk. 216 216 0 0.00 1,790 23,588,800 5,015,428,000 1 614 SRSN Indo Acidatama Tbk 56 56 0 0.00 281 11,880,900 666,373,100 1 615 SRTG Saratoga Investama Sedaya Tbk. 2,820 2,860 40 1.42 19 17,000 48,284,000 2 616 SSIA Surya Semesta Internusa Tbk. 390 392 2 0.51 1,456 20,543,700 8,005,397,200 1 617 SSMS Sawit Sumbermas Sarana Tbk. 850 830 -20 -2.35 217 5,771,600 4,820,497,500 1 618 SSTM Sunson Textile Manufacture Tbk 456 456 0 0.00 0 0 0 2 619 STAR Buana Artha Anugerah Tbk. 134 126 -8 -5.97 8 13,900 1,743,700 1 620 STTP Siantar Top Tbk. 7,600 7,350 -250 -3.29 1 100 735,000 2 621 SUGI Sugih Energy Tbk. 50 50 0 0.00 0 0 0 2 622 SULI SLJ Global Tbk. 50 50 0 0.00 1 200 10,000 1 623 SUPR Solusi Tunas Pratama Tbk. 4,140 4,140 0 0.00 0 0 0 2 624 SURE Super Energy Tbk. 2,890 2,890 0 0.00 0 0 0 2 625 SWAT Sriwahana Adityakarta Tbk. 98 98 0 0.00 124 1,017,500 102,110,800 2 626 TALF Tunas Alfin Tbk. 234 236 2 0.85 23 11,400 2,706,800 2 627 TAMA Lancartama Sejati Tbk. 154 154 0 0.00 5 500 76,900 2 628 TAMU Pelayaran Tamarin Samudra Tbk. 57 59 2 3.51 803 16,674,900 972,482,900 2 629 TARA Sitara Propertindo Tbk. 50 50 0 0.00 3 1,400 70,000 1 630 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 1 2,000 100,000 1 631 TBIG Tower Bersama Infrastructure Tbk. 1,275 1,260 -15 -1.18 2,286 28,378,900 35,902,222,500 1 632 TBLA Tunas Baru Lampung Tbk. 825 820 -5 -0.61 736 3,756,300 3,100,448,500 1 633 TBMS Tembaga Mulia Semanan Tbk. 700 725 25 3.57 3 1,200 881,000 2 634 TCID Mandom Indonesia Tbk. 6,700 6,700 0 0.00 14 115,400 773,215,000 1 635 TCPI Transcoal Pacific Tbk. 4,230 4,310 80 1.89 6,306 10,597,100 45,174,140,000 2 636 TDPM Tridomain Performance Materials Tbk. 160 156 -4 -2.50 605 7,695,300 1,209,121,900 1 637 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 8 622,400 871,360,000 2 638 TECH Indosterling Technomedia Tbk. 152 158 6 3.95 497 2,531,100 402,360,300 2 639 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 640 TFAS Telefast Indonesia Tbk. 139 138 -1 -0.72 4 2,900 393,000 2 641 TFCO Tifico Fiber Indonesia Tbk. 296 298 2 0.68 1 9,800 2,920,400 2 642 TGKA Tigaraksa Satria Tbk. 8,050 8,050 0 0.00 1 100 805,000 2 643 TGRA Terregra Asia Energy Tbk. 66 66 0 0.00 146 1,590,000 105,247,400 1 644 TIFA Tifa Finance Tbk. 486 484 -2 -0.41 19 109,600 51,993,000 2 645 TINS Timah Tbk. 820 815 -5 -0.61 1,179 14,209,200 11,625,437,000 1 646 TIRA Tira Austenite Tbk 272 256 -16 -5.88 1 100 25,600 2 647 TIRT Tirta Mahakam Resources Tbk 51 51 0 0.00 0 0 0 1 648 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,575 6,600 25 0.38 2,367 3,084,000 20,172,157,500 1 649 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,860 2,900 40 1.40 10,530 62,206,600 179,848,028,000 1 650 TMAS Temas Tbk. 113 110 -3 -2.65 154 1,185,900 131,219,600 1 651 TMPO Tempo Intimedia Tbk. 123 121 -2 -1.63 2 300 36,300 2 652 TNCA Trimuda Nuansa Citra Tbk. 163 166 3 1.84 169 6,088,500 1,009,313,900 2 653 TOBA Toba Bara Sejahtra Tbk. 418 418 0 0.00 14 25,600 10,573,800 1 654 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 5 6,300 315,000 1 655 TOTL Total Bangun Persada Tbk. 292 292 0 0.00 186 1,705,900 497,666,800 1 656 TOTO Surya Toto Indonesia Tbk. 218 218 0 0.00 21 136,400 29,706,600 2 657 TOWR Sarana Menara Nusantara Tbk. 1,025 1,050 25 2.44 18,737 104,927,400 109,343,035,500 1 658 TOYS Sunindo Adipersada Tbk. 540 540 0 0.00 392 1,546,800 838,761,500 2 659 TPIA Chandra Asri Petrochemical Tbk. 6,825 6,900 75 1.10 855 2,603,100 17,882,005,000 2 660 TPMA Trans Power Marine Tbk. 346 360 14 4.05 53 11,000 3,859,600 2 661 TRAM Trada Alam Minera Tbk. 50 50 0 0.00 0 0 0 1 662 TRIL Triwira Insanlestari Tbk. 50 50 0 0.00 0 0 0 2 663 TRIM Trimegah Sekuritas Indonesia Tbk. 121 114 -7 -5.79 11 29,200 3,373,100 1 664 TRIN Perintis Triniti Properti Tbk. 246 246 0 0.00 942 14,353,900 3,480,033,600 2 665 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 666 TRIS Trisula International Tbk. 204 206 2 0.98 2 1,000 206,000 2 667 TRJA Transkon Jaya Tbk. 242 226 -16 -6.61 100 716,300 161,883,800 2 668 TRST Trias Sentosa Tbk. 392 430 38 9.69 4 12,200 5,236,600 1 669 TRUK Guna Timur Raya Tbk. 116 116 0 0.00 52 234,100 27,153,100 2 670 TRUS Trust Finance Indonesia Tbk 350 348 -2 -0.57 1 100 34,800 2 671 TSPC Tempo Scan Pacific Tbk. 1,335 1,305 -30 -2.25 228 477,800 624,753,000 1 672 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,080 1,935 -145 -6.97 64 78,100 151,149,000 2 673 TURI Tunas Ridean Tbk. 1,300 1,330 30 2.31 11 107,000 142,250,000 1 674 UANG Pakuan Tbk. 240 230 -10 -4.17 18 43,300 10,137,800 2 675 UCID Uni-Charm Indonesia Tbk. 1,595 1,565 -30 -1.88 489 970,200 1,528,978,000 1 676 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,730 1,725 -5 -0.29 445 441,100 758,747,500 1 677 UNIC Unggul Indah Cahaya Tbk. 3,850 3,850 0 0.00 1 200 770,000 1 678 UNIT Nusantara Inti Corpora Tbk 154 151 -3 -1.95 6 600 91,800 2 679 UNSP Bakrie Sumatera Plantations Tbk. 100 101 1 1.00 379 6,447,300 639,789,500 1 680 UNTR United Tractors Tbk. 23,100 23,150 50 0.22 4,090 2,944,900 68,162,920,000 1 681 UNVR Unilever Indonesia Tbk. 8,400 8,375 -25 -0.30 5,118 14,396,400 120,033,555,000 1 682 URBN Urban Jakarta Propertindo Tbk. 1,335 1,335 0 0.00 7 5,400 7,119,500 2 683 VICO Victoria Investama Tbk. 83 85 2 2.41 19 11,100 899,500 1 684 VINS Victoria Insurance Tbk. 88 88 0 0.00 13 14,700 1,296,700 2 685 VIVA Visi Media Asia Tbk. 50 50 0 0.00 5 54,400 2,720,000 1 686 VOKS Voksel Electric Tbk. 194 196 2 1.03 3 300 58,600 1 687 VRNA Verena Multi Finance Tbk. 99 100 1 1.01 5 1,800 183,700 2 688 WAPO Wahana Pronatural Tbk. 69 70 1 1.45 4 900 65,900 2 689 WEGE Wijaya Karya Bangunan Gedung Tbk. 189 188 -1 -0.53 1,187 15,571,700 2,939,815,400 1 690 WEHA WEHA Transportasi Indonesia Tbk. 71 70 -1 -1.41 158 641,300 45,169,000 1 691 WICO Wicaksana Overseas International Tbk. 525 525 0 0.00 0 0 0 2 692 WIIM Wismilak Inti Makmur Tbk. 362 360 -2 -0.55 5,917 79,424,000 29,547,707,000 1 693 WIKA Wijaya Karya (Persero) Tbk. 1,220 1,250 30 2.46 2,590 16,259,200 20,235,058,500 1 694 WINS Wintermar Offshore Marine Tbk. 100 100 0 0.00 11 112,600 11,259,500 1 695 WOMF Wahana Ottomitra Multiartha Tbk. 234 234 0 0.00 27 68,600 16,012,800 1 696 WOOD Integra Indocabinet Tbk. 414 412 -2 -0.48 1,614 22,327,700 9,241,126,600 1 697 WOWS Ginting Jaya Energi Tbk. 74 74 0 0.00 319 6,430,400 476,488,800 2 698 WSBP Waskita Beton Precast Tbk. 164 162 -2 -1.22 1,836 21,015,200 3,416,992,500 1 699 WSKT Waskita Karya (Persero) Tbk. 625 630 5 0.80 2,185 22,587,300 14,100,736,000 1 700 WTON Wijaya Karya Beton Tbk. 256 262 6 2.34 625 5,002,100 1,298,459,800 1 701 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 7 83,600 4,180,000 2 702 YPAS Yanaprima Hastapersada Tbk 442 412 -30 -6.79 7 1,000 416,000 2 703 YULE Yulie Sekuritas Indonesia Tbk. 179 190 11 6.15 28 157,600 28,442,600 2 704 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 0 0 0 2 705 ZINC Kapuas Prima Coal Tbk. 143 143 0 0.00 4,927 234,650,600 33,544,009,900 2 706 ZONE Mega Perintis Tbk. 402 398 -4 -1.00 26 142,200 57,047,400 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------