STOCK QUOTATION ------------------- DATE : Tuesday, 08 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. 11,375 11,200 -175 -1.54 1,621 1,518,200 17,010,880,000 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 16 16,300 815,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,925 6,925 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 890 890 0 0.00 5 1,600 1,429,000 1 5 ACES Ace Hardware Indonesia Tbk. 1,570 1,605 35 2.23 4,617 20,544,900 32,335,157,500 1 6 ACST Acset Indonusa Tbk. 284 266 -18 -6.34 15,657 411,457,400 111,716,411,200 1 7 ADES Akasha Wira International Tbk. 1,235 1,200 -35 -2.83 127 153,000 184,217,000 2 8 ADHI Adhi Karya (Persero) Tbk. 595 595 0 0.00 672 4,541,700 2,715,643,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,725 7,775 50 0.65 70 17,400 134,847,500 1 10 ADMG Polychem Indonesia Tbk 124 130 6 4.84 312 3,900,100 498,731,700 1 11 ADRO Adaro Energy Tbk. 1,250 1,240 -10 -0.80 10,113 105,277,500 131,172,962,500 1 12 AGAR Asia Sejahtera Mina Tbk. 505 505 0 0.00 0 0 0 2 13 AGII Aneka Gas Industri Tbk. 470 470 0 0.00 141 543,000 254,344,800 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 368 356 -12 -3.26 3,193 33,676,400 12,189,373,000 1 15 AGRS Bank IBK Indonesia Tbk. 190 182 -8 -4.21 15 152,600 27,709,300 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 52 52 0 0.00 14 6,200 328,400 2 17 AIMS Akbar Indo Makmur Stimec Tbk 155 145 -10 -6.45 2 200 29,000 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 234 224 -10 -4.27 10,531 205,898,100 47,881,765,800 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 0 0 0 2 20 AKPI Argha Karya Prima Industry Tbk. 290 290 0 0.00 8 1,700 493,000 2 21 AKRA AKR Corporindo Tbk. 2,850 2,850 0 0.00 1,562 13,882,800 39,404,741,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 282 264 -18 -6.38 45 32,900 9,048,800 2 23 ALDO Alkindo Naratama Tbk. 342 342 0 0.00 0 0 0 2 24 ALKA Alakasa Industrindo Tbk 250 250 0 0.00 1 100 25,000 2 25 ALMI Alumindo Light Metal Industry Tbk. 198 198 0 0.00 1 100 19,800 2 26 ALTO Tri Banyan Tirta Tbk. 334 340 6 1.80 13 35,500 11,752,400 1 27 AMAG Asuransi Multi Artha Guna Tbk. 206 204 -2 -0.97 49 152,700 30,922,200 2 28 AMAN Makmur Berkah Amanda Tbk. 262 262 0 0.00 33 379,800 99,769,600 1 29 AMAR Bank Amar Indonesia Tbk. 356 348 -8 -2.25 67 548,800 191,004,400 2 30 AMFG Asahimas Flat Glass Tbk. 2,500 2,500 0 0.00 0 0 0 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 232 218 -14 -6.03 5 600 132,400 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,100 2,110 10 0.48 8 7,800 16,381,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 710 700 -10 -1.41 111 828,800 580,899,500 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 8 1,800 90,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 525 510 -15 -2.86 3 2,100 1,082,500 1 36 ANTM Aneka Tambang Tbk. 825 825 0 0.00 3,936 60,255,800 50,023,024,000 1 37 APEX Apexindo Pratama Duta Tbk. 142 135 -7 -4.93 21 13,100 1,796,100 2 38 APIC Pacific Strategic Financial Tbk. 850 850 0 0.00 2,376 13,415,400 11,435,737,500 2 39 APII Arita Prima Indonesia Tbk. 163 163 0 0.00 0 0 0 2 40 APLI Asiaplast Industries Tbk. 117 117 0 0.00 1 100 11,700 1 41 APLN Agung Podomoro Land Tbk. 116 117 1 0.86 877 24,584,100 2,907,017,700 1 42 ARGO Argo Pantes Tbk 1,650 1,650 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. 450 440 -10 -2.22 6 5,800 2,549,800 2 44 ARKA Arkha Jayanti Persada Tbk. 147 138 -9 -6.12 1,496 8,173,500 1,139,453,100 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 442 440 -2 -0.45 121 2,262,200 995,376,000 1 47 ARTA Arthavest Tbk 282 302 20 7.09 2 200 60,400 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 0 0 0 1 49 ARTO Bank Jago Tbk. 2,780 2,760 -20 -0.72 50 61,200 169,612,000 2 50 ASBI Asuransi Bintang Tbk. 398 398 0 0.00 0 0 0 2 51 ASDM Asuransi Dayin Mitra Tbk. 900 940 40 4.44 7 1,300 1,192,000 1 52 ASGR Astra Graphia Tbk. 735 735 0 0.00 63 113,200 83,362,000 1 53 ASII Astra International Tbk. 5,025 5,125 100 1.99 5,765 22,790,200 115,357,220,000 1 54 ASJT Asuransi Jasa Tania Tbk. 121 121 0 0.00 19 549,100 66,432,300 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,080 1,070 -10 -0.93 14 12,900 13,875,000 1 56 ASPI Andalan Sakti Primaindo Tbk. 141 142 1 0.71 1,202 4,877,600 698,775,700 2 57 ASRI Alam Sutera Realty Tbk. 120 123 3 2.50 1,700 48,342,800 5,918,380,000 1 58 ASRM Asuransi Ramayana Tbk. 1,765 1,750 -15 -0.85 7 5,800 10,168,000 2 59 ASSA Adi Sarana Armada Tbk. 550 550 0 0.00 418 5,184,300 2,877,038,500 1 60 ATIC Anabatic Technologies Tbk. 630 660 30 4.76 3 400 266,000 1 61 AUTO Astra Otoparts Tbk. 885 885 0 0.00 133 262,200 232,447,500 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 1 300 15,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 3 1,100 55,000 2 64 BACA Bank Capital Indonesia Tbk. 398 398 0 0.00 18 1,018,000 405,164,000 2 65 BAJA Saranacentral Bajatama Tbk. 56 56 0 0.00 25 176,500 9,934,100 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 3 20,500 1,025,000 2 69 BATA Sepatu Bata Tbk. 615 615 0 0.00 2 200 123,000 1 70 BAYU Bayu Buana Tbk 1,180 1,180 0 0.00 0 0 0 2 71 BBCA Bank Central Asia Tbk. 31,425 31,675 250 0.80 8,213 7,929,800 251,014,562,500 1 72 BBHI Bank Harda Internasional Tbk. 147 148 1 0.68 18 24,400 3,612,000 2 73 BBKP Bank Bukopin Tbk. 282 274 -8 -2.84 6,275 182,750,400 50,414,079,200 1 74 BBLD Buana Finance Tbk. 378 378 0 0.00 0 0 0 2 75 BBMD Bank Mestika Dharma Tbk. 1,495 1,475 -20 -1.34 3 700 1,033,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 5,250 5,250 0 0.00 5,217 22,596,800 118,725,000,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,510 3,520 10 0.28 21,331 81,381,900 287,936,425,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 600 750 150 25.00 2,992 17,624,900 12,801,321,500 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 129 129 0 0.00 1,394 17,460,500 2,261,408,800 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,545 1,500 -45 -2.91 2,887 30,465,100 46,423,531,500 1 82 BBYB Bank Yudha Bhakti Tbk. 272 270 -2 -0.74 1 100 27,000 1 83 BCAP MNC Kapital Indonesia Tbk. 128 129 1 0.78 146 1,441,600 184,512,500 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 72 1,063,300 53,166,200 2 86 BDMN Bank Danamon Indonesia Tbk. 2,520 2,470 -50 -1.98 1,333 4,125,300 10,258,199,000 1 87 BEEF Estika Tata Tiara Tbk. 193 192 -1 -0.52 329 2,445,600 469,112,900 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 38 497,200 24,860,000 2 89 BELL Trisula Textile Industries Tbk. 150 152 2 1.33 451 7,474,800 1,127,206,400 2 90 BESS Batulicin Nusantara Maritim Tbk. 294 274 -20 -6.80 136 120,300 33,137,600 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 154 168 14 9.09 11,137 481,186,200 79,490,740,100 1 92 BFIN BFI Finance Indonesia Tbk. 410 410 0 0.00 411 4,949,800 2,031,387,000 1 93 BGTG Bank Ganesha Tbk. 50 50 0 0.00 38 160,600 8,030,000 2 94 BHAT Bhakti Multi Artha Tbk. 464 486 22 4.74 2,777 121,109,300 57,217,840,000 2 95 BHIT MNC Investama Tbk. 50 50 0 0.00 48 1,012,100 50,605,000 1 96 BIKA Binakarya Jaya Abadi Tbk. 163 160 -3 -1.84 11 6,200 996,900 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 98 BINA Bank Ina Perdana Tbk. 825 825 0 0.00 10 16,100 13,232,500 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 3 1,200 60,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 60 62 2 3.33 10 27,400 1,725,900 2 101 BIRD Blue Bird Tbk. 1,000 1,030 30 3.00 752 5,507,600 5,627,734,500 1 102 BISI BISI International Tbk. 905 925 20 2.21 1,013 2,960,400 2,821,992,500 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,030 1,035 5 0.49 817 4,490,100 4,653,987,000 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 590 590 0 0.00 1,155 5,622,200 3,315,417,500 1 105 BKDP Bukit Darmo Property Tbk 51 51 0 0.00 3 9,700 494,700 2 106 BKSL Sentul City Tbk. 50 50 0 0.00 19 17,600 880,000 1 107 BKSW Bank QNB Indonesia Tbk. 73 71 -2 -2.74 38 237,100 16,973,100 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 2 400 20,000 1 109 BLTZ Graha Layar Prima Tbk. 3,350 3,350 0 0.00 0 0 0 2 110 BLUE Berkah Prima Perkasa Tbk. 555 560 5 0.90 110 116,200 65,319,000 2 111 BMAS Bank Maspion Indonesia Tbk. 276 296 20 7.25 2 200 57,200 2 112 BMRI Bank Mandiri (Persero) Tbk. 5,850 5,975 125 2.14 6,160 30,173,000 179,534,867,500 1 113 BMSR Bintang Mitra Semestaraya Tbk 51 51 0 0.00 6 8,500 433,500 1 114 BMTR Global Mediacom Tbk. 284 282 -2 -0.70 3,244 137,408,500 38,579,104,800 1 115 BNBA Bank Bumi Arta Tbk. 326 326 0 0.00 23 63,100 20,366,000 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 8 5,100 255,000 2 117 BNGA Bank CIMB Niaga Tbk. 805 810 5 0.62 279 1,852,300 1,505,410,000 1 118 BNII Bank Maybank Indonesia Tbk. 234 234 0 0.00 311 2,344,400 548,515,000 1 119 BNLI Bank Permata Tbk. 1,325 1,325 0 0.00 132 8,511,100 11,276,968,000 1 120 BOGA Bintang Oto Global Tbk. 1,400 1,420 20 1.43 4,432 117,548,300 165,923,543,000 2 121 BOLA Bali Bintang Sejahtera Tbk. 171 169 -2 -1.17 25 26,500 4,487,900 2 122 BOLT Garuda Metalindo Tbk. 720 720 0 0.00 0 0 0 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 76 76 0 0.00 257 3,611,300 275,079,300 2 124 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 0 0.00 1 14,000 16,800,000 2 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 126 BPTR Batavia Prosperindo Trans Tbk. 82 81 -1 -1.22 15 4,500 366,300 1 127 BRAM Indo Kordsa Tbk. 4,700 4,700 0 0.00 1 1,000 4,700,000 1 128 BRIS Bank BRIsyariah Tbk. 970 960 -10 -1.03 5,404 40,565,700 39,062,243,000 1 129 BRMS Bumi Resources Minerals Tbk. 52 54 2 3.85 1,800 248,683,300 13,390,025,900 2 130 BRNA Berlina Tbk. 975 965 -10 -1.03 2 200 193,500 2 131 BRPT Barito Pacific Tbk. 825 815 -10 -1.21 7,732 86,677,300 71,197,912,500 1 132 BSDE Bumi Serpong Damai Tbk. 745 735 -10 -1.34 1,329 16,060,100 11,890,253,000 1 133 BSIM Bank Sinarmas Tbk. 505 500 -5 -0.99 4 6,000 3,000,000 1 134 BSSR Baramulti Suksessarana Tbk. 1,515 1,485 -30 -1.98 34 6,400 9,660,500 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 2 300 15,000 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 180 178 -2 -1.11 5 115,600 20,777,000 2 139 BTPN Bank BTPN Tbk. 2,290 2,310 20 0.87 55 42,500 98,411,000 1 140 BTPS Bank BTPN Syariah Tbk. 3,710 3,750 40 1.08 1,080 2,314,100 8,680,337,000 1 141 BUDI Budi Starch & Sweetener Tbk. 98 96 -2 -2.04 52 790,400 76,503,900 1 142 BUKK Bukaka Teknik Utama Tbk. 800 800 0 0.00 25 10,900 8,671,500 2 143 BULL Buana Lintas Lautan Tbk. 334 330 -4 -1.20 8,469 198,766,200 67,038,134,600 1 144 BUMI Bumi Resources Tbk. 52 50 -2 -3.85 5,799 1,173,460,400 58,720,304,900 2 145 BUVA Bukit Uluwatu Villa Tbk. 52 50 -2 -3.85 30 60,400 3,028,100 2 146 BVIC Bank Victoria International Tbk. 69 68 -1 -1.45 20 19,800 1,355,100 1 147 BWPT Eagle High Plantations Tbk. 112 112 0 0.00 1,350 43,424,200 4,882,611,500 1 148 BYAN Bayan Resources Tbk. 12,000 12,000 0 0.00 6 1,300 15,600,000 1 149 CAKK Cahayaputra Asa Keramik Tbk. 50 50 0 0.00 6 8,700 435,000 2 150 CAMP Campina Ice Cream Industry Tbk. 294 290 -4 -1.36 217 1,330,700 386,747,800 1 151 CANI Capitol Nusantara Indonesia Tbk. 154 154 0 0.00 1 100 15,400 2 152 CARE Metro Healthcare Indonesia Tbk. 338 352 14 4.14 3,529 185,197,500 63,347,137,600 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 4 1,200 60,000 1 154 CASA Capital Financial Indonesia Tbk. 386 386 0 0.00 27 20,100 7,761,000 2 155 CASH Cashlez Worldwide Indonesia Tbk. 605 620 15 2.48 858 3,703,400 2,260,713,000 3 156 CASS Cardig Aero Services Tbk. 222 220 -2 -0.90 340 2,327,800 509,362,400 2 157 CBMF Cahaya Bintang Medan Tbk. 314 316 2 0.64 145 3,307,500 1,038,565,600 2 158 CCSI Communication Cable Systems Indonesia Tbk. 262 264 2 0.76 48 182,500 48,213,800 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,870 1,885 15 0.80 51 32,500 61,460,500 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 135 132 -3 -2.22 258 6,130,000 812,392,000 2 161 CFIN Clipan Finance Indonesia Tbk. 204 206 2 0.98 3,649 57,438,700 12,391,662,400 1 162 CINT Chitose Internasional Tbk. 254 242 -12 -4.72 4 1,100 268,600 2 163 CITA Cita Mineral Investindo Tbk. 2,020 2,000 -20 -0.99 4 2,300 4,616,000 2 164 CITY Natura City Developments Tbk. 102 95 -7 -6.86 18 87,200 8,285,100 1 165 CLAY Citra Putra Realty Tbk. 1,955 1,955 0 0.00 0 0 0 2 166 CLEO Sariguna Primatirta Tbk. 515 510 -5 -0.97 778 7,144,100 3,674,792,000 1 167 CLPI Colorpak Indonesia Tbk. 675 680 5 0.74 78 101,400 69,299,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,085 1,090 5 0.46 36 104,100 113,770,500 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. 224 246 22 9.82 2 300 71,800 2 173 COCO Wahana Interfood Nusantara Tbk. 855 870 15 1.75 25 38,600 33,526,000 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,075 6,200 125 2.06 2,635 6,225,500 38,485,805,000 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 21 128,500 6,425,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 0 0 0 1 178 CSAP Catur Sentosa Adiprana Tbk. 322 320 -2 -0.62 8 41,500 13,361,800 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 9 2,200 110,000 2 180 CSMI Cipta Selera Murni Tbk. 220 216 -4 -1.82 9 3,400 728,800 2 181 CSRA Cisadane Sawit Raya Tbk. 390 374 -16 -4.10 1,556 9,282,100 3,519,296,400 2 182 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 725 725 0 0.00 859 8,301,600 6,020,487,500 1 184 CTTH Citatah Tbk. 51 52 1 1.96 4 54,300 2,715,200 2 185 DADA Diamond Citra Propertindo Tbk. 65 65 0 0.00 231 6,966,500 449,573,700 2 186 DART Duta Anggada Realty Tbk. 248 248 0 0.00 0 0 0 1 187 DAYA Duta Intidaya Tbk. 490 500 10 2.04 9 40,100 19,922,400 2 188 DEAL Dewata Freightinternational Tbk. 88 100 12 13.64 3,834 54,452,300 5,373,689,500 2 189 DEFI Danasupra Erapacific Tbk. 1,650 1,645 -5 -0.30 14 11,300 18,543,500 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 1 1,500 75,000 1 191 DFAM Dafam Property Indonesia Tbk. 366 366 0 0.00 0 0 0 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 2 100,200 5,010,000 1 193 DIGI Arkadia Digital Media Tbk. 1,950 1,950 0 0.00 0 0 0 2 194 DILD Intiland Development Tbk. 181 184 3 1.66 1,094 15,324,200 2,812,592,100 1 195 DIVA Distribusi Voucher Nusantara Tbk. 1,800 1,845 45 2.50 11 15,700 28,510,000 2 196 DKFT Central Omega Resources Tbk. 114 115 1 0.88 223 3,063,700 349,357,400 2 197 DLTA Delta Djakarta Tbk. 4,200 4,310 110 2.62 149 69,600 298,219,000 1 198 DMAS Puradelta Lestari Tbk. 228 232 4 1.75 1,355 30,719,600 6,987,120,400 1 199 DMMX Digital Mediatama Maxima Tbk. 195 197 2 1.03 228 1,396,100 275,948,100 2 200 DMND Diamond Food Indonesia Tbk. 935 935 0 0.00 36 24,900 22,930,000 1 201 DNAR Bank Oke Indonesia Tbk. 244 234 -10 -4.10 6 1,000 236,800 1 202 DNET Indoritel Makmur Internasional Tbk. 3,380 3,350 -30 -0.89 4 600 2,014,000 2 203 DOID Delta Dunia Makmur Tbk. 278 274 -4 -1.44 2,482 46,304,000 12,956,947,800 1 204 DPNS Duta Pertiwi Nusantara Tbk. 238 234 -4 -1.68 4 1,000 234,000 1 205 DPUM Dua Putra Utama Makmur Tbk. 51 50 -1 -1.96 31 144,800 7,244,000 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 63 64 1 1.59 21 114,200 7,148,200 1 207 DSNG Dharma Satya Nusantara Tbk. 468 470 2 0.43 396 5,075,800 2,379,298,400 1 208 DSSA Dian Swastatika Sentosa Tbk 19,975 19,975 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. 326 322 -4 -1.23 459 2,440,300 786,111,000 1 210 DUTI Duta Pertiwi Tbk 3,630 3,700 70 1.93 3 300 1,110,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,580 2,530 -50 -1.94 33 12,500 31,886,000 1 212 DWGL Dwi Guna Laksana Tbk. 210 208 -2 -0.95 29 24,200 4,778,100 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 3 11,600 580,000 1 214 EAST Eastparc Hotel Tbk. 54 54 0 0.00 63 664,700 34,841,300 2 215 ECII Electronic City Indonesia Tbk. 705 705 0 0.00 5 52,700 37,039,000 2 216 EKAD Ekadharma International Tbk. 1,270 1,280 10 0.79 338 364,200 466,725,000 1 217 ELSA Elnusa Tbk. 234 234 0 0.00 1,491 29,011,800 6,811,179,400 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 1 200 1,300,000 1 221 ENRG Energi Mega Persada Tbk. 57 55 -2 -3.51 1,052 132,468,800 7,295,259,000 2 222 ENVY Envy Technologies Indonesia Tbk. 83 78 -5 -6.02 7,998 1,066,810,900 85,120,032,300 2 223 EPAC Megalestari Epack Sentosaraya Tbk. 356 364 8 2.25 3,366 23,242,100 8,484,976,800 2 224 EPMT Enseval Putera Megatrading Tbk. 1,890 1,880 -10 -0.53 11 8,000 15,075,000 2 225 ERAA Erajaya Swasembada Tbk. 1,705 1,715 10 0.59 1,930 5,313,200 9,106,545,000 1 226 ERTX Eratex Djaja Tbk. 133 132 -1 -0.75 1 15,500 2,046,000 2 227 ESIP Sinergi Inti Plastindo Tbk. 190 188 -2 -1.05 123 702,000 133,114,600 2 228 ESSA Surya Esa Perkasa Tbk. 143 149 6 4.20 1,111 20,500,900 2,995,327,600 1 229 ESTA Esta Multi Usaha Tbk. 103 102 -1 -0.97 18 187,900 19,385,100 2 230 ESTI Ever Shine Tex Tbk. 50 50 0 0.00 1 100 5,000 1 231 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 232 EXCL XL Axiata Tbk. 2,250 2,240 -10 -0.44 3,920 16,285,100 36,661,671,000 1 233 FAST Fast Food Indonesia Tbk. 940 940 0 0.00 108 186,500 175,361,500 2 234 FASW Fajar Surya Wisesa Tbk. 7,000 6,900 -100 -1.43 2 600 4,140,000 1 235 FILM MD Pictures Tbk. 210 212 2 0.95 553 3,556,300 753,057,600 1 236 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 237 FIRE Alfa Energi Investama Tbk. 133 132 -1 -0.75 768 7,487,000 1,009,610,600 2 238 FISH FKS Multi Agro Tbk. 2,810 2,810 0 0.00 2 200 561,000 2 239 FITT Hotel Fitra International Tbk. 61 61 0 0.00 6 40,500 2,350,000 2 240 FMII Fortune Mate Indonesia Tbk 464 458 -6 -1.29 2 1,100 503,800 2 241 FOOD Sentra Food Indonesia Tbk. 126 121 -5 -3.97 736 9,562,500 1,165,562,800 2 242 FORU Fortune Indonesia Tbk 92 92 0 0.00 1 1,000 92,000 2 243 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 0 0 0 1 244 FPNI Lotte Chemical Titan Tbk. 114 123 9 7.89 8,070 117,306,000 15,743,769,600 2 245 FREN Smartfren Telecom Tbk. 90 87 -3 -3.33 10,299 460,630,800 40,756,079,200 1 246 FUJI Fuji Finance Indonesia Tbk. 107 107 0 0.00 13 320,900 34,333,500 2 247 GAMA Aksara Global Development Tbk. 50 50 0 0.00 0 0 0 1 248 GDST Gunawan Dianjaya Steel Tbk. 59 60 1 1.69 53 491,400 29,323,100 2 249 GDYR Goodyear Indonesia Tbk. 1,400 1,405 5 0.36 2 2,100 2,952,000 1 250 GEMA Gema Grahasarana Tbk. 358 360 2 0.56 5 20,100 7,235,800 2 251 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 252 GGRM Gudang Garam Tbk. 47,100 46,550 -550 -1.17 2,975 945,600 44,169,532,500 1 253 GGRP Gunung Raja Paksi Tbk. 308 330 22 7.14 15 3,400 1,072,000 2 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,610 1,615 5 0.31 14 2,200 3,696,000 1 255 GIAA Garuda Indonesia (Persero) Tbk. 256 256 0 0.00 5,245 94,258,600 24,649,762,200 1 256 GJTL Gajah Tunggal Tbk. 530 530 0 0.00 866 4,916,800 2,599,069,000 1 257 GLOB Global Teleshop Tbk. 144 144 0 0.00 3 500 72,000 2 258 GLVA Galva Technologies Tbk. 322 320 -2 -0.62 4 3,760,600 1,203,393,000 2 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 80 81 1 1.25 234 4,092,100 329,625,400 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. 220 208 -12 -5.45 24 43,500 9,417,000 2 262 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 263 GOOD Garudafood Putra Putri Jaya Tbk. 1,285 1,285 0 0.00 114 226,100 289,378,000 1 264 GPRA Perdana Gapuraprima Tbk. 50 50 0 0.00 11 1,140,300 57,015,000 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 8 5,200 483,600 2 267 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 268 GWSA Greenwood Sejahtera Tbk. 100 99 -1 -1.00 58 215,900 21,171,100 1 269 GZCO Gozco Plantations Tbk. 50 50 0 0.00 1 100 5,000 1 270 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 1 400 20,000 2 271 HDFA Radana Bhaskara Finance Tbk. 139 139 0 0.00 0 0 0 1 272 HDIT Hensel Davest Indonesia Tbk. 386 392 6 1.55 2 400 158,200 1 273 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 274 HEAL Medikaloka Hermina Tbk. 3,200 3,200 0 0.00 31 105,200 336,558,000 1 275 HELI Jaya Trishindo Tbk. 173 180 7 4.05 12 40,200 7,165,000 2 276 HERO Hero Supermarket Tbk. 825 835 10 1.21 8 3,500 2,939,000 1 277 HEXA Hexindo Adiperkasa Tbk. 3,590 3,580 -10 -0.28 106 276,900 991,983,000 1 278 HITS Humpuss Intermoda Transportasi Tbk. 490 500 10 2.04 2 15,000 7,500,000 1 279 HKMU HK Metals Utama Tbk. 78 82 4 5.13 3,665 86,669,600 7,068,564,700 1 280 HMSP H.M. Sampoerna Tbk. 1,640 1,630 -10 -0.61 3,297 12,313,700 20,147,661,500 1 281 HOKI Buyung Poetra Sembada Tbk. 755 760 5 0.66 1,778 23,701,600 18,223,087,000 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 1 300 15,000 1 284 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 15 125,600 6,280,000 2 285 HRTA Hartadinata Abadi Tbk. 224 224 0 0.00 273 9,202,100 2,062,436,600 1 286 HRUM Harum Energy Tbk. 1,615 1,610 -5 -0.31 761 1,715,200 2,765,587,000 1 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 288 IBFN Intan Baruprana Finance Tbk. 300 300 0 0.00 10 14,100 4,153,600 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. 10,325 10,325 0 0.00 2,428 8,859,000 91,546,310,000 1 291 ICON Island Concepts Indonesia Tbk. 56 54 -2 -3.57 45 968,600 52,060,200 2 292 IDPR Indonesia Pondasi Raya Tbk. 167 168 1 0.60 1 100 16,800 1 293 IFII Indonesia Fibreboard Industry Tbk. 131 129 -2 -1.53 51 415,900 53,459,000 1 294 IFSH Ifishdeco Tbk. 288 288 0 0.00 2 300 86,400 2 295 IGAR Champion Pacific Indonesia Tbk. 334 340 6 1.80 81 115,200 38,197,400 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 4 155,100 7,755,000 1 298 IKAN Era Mandiri Cemerlang Tbk. 386 372 -14 -3.63 3,191 16,040,400 6,221,069,000 2 299 IKBI Sumi Indo Kabel Tbk. 234 224 -10 -4.27 17 18,700 4,191,000 2 300 IMAS Indomobil Sukses Internasional Tbk. 820 780 -40 -4.88 3,637 21,075,100 17,018,812,000 1 301 IMJS Indomobil Multi Jasa Tbk. 300 286 -14 -4.67 2,547 26,786,500 7,885,691,000 1 302 IMPC Impack Pratama Industri Tbk. 1,235 1,240 5 0.40 93 661,300 818,696,000 2 303 INAF Indofarma Tbk. 3,120 3,140 20 0.64 1,165 2,088,100 6,627,542,000 1 304 INAI Indal Aluminium Industry Tbk. 340 332 -8 -2.35 35 36,600 12,199,600 2 305 INCF Indo Komoditi Korpora Tbk. 50 50 0 0.00 52 461,300 23,343,000 2 306 INCI Intanwijaya Internasional Tbk 660 660 0 0.00 43 51,200 33,539,000 1 307 INCO Vale Indonesia Tbk. 3,910 3,880 -30 -0.77 1,451 2,691,900 10,501,566,000 1 308 INDF Indofood Sukses Makmur Tbk. 7,800 7,900 100 1.28 4,689 11,121,800 87,863,062,500 1 309 INDO Royalindo Investa Wijaya Tbk. 125 122 -3 -2.40 59 136,800 16,961,500 2 310 INDR Indo-Rama Synthetics Tbk. 2,230 2,200 -30 -1.35 3 300 660,000 1 311 INDS Indospring Tbk. 2,010 2,000 -10 -0.50 18 10,600 20,706,000 1 312 INDX Tanah Laut Tbk 50 50 0 0.00 0 0 0 2 313 INDY Indika Energy Tbk. 1,030 1,010 -20 -1.94 2,427 16,737,100 17,113,905,000 1 314 INKP Indah Kiat Pulp & Paper Tbk. 8,900 9,375 475 5.34 7,478 15,186,400 140,110,320,000 1 315 INOV Inocycle Technology Group Tbk. 220 214 -6 -2.73 32 120,300 25,544,800 2 316 INPC Bank Artha Graha Internasional Tbk. 50 50 0 0.00 16 40,900 2,045,000 1 317 INPP Indonesian Paradise Property Tbk. 695 695 0 0.00 0 0 0 2 318 INPS Indah Prakasa Sentosa Tbk. 1,590 1,500 -90 -5.66 186 667,900 1,031,125,000 2 319 INRU Toba Pulp Lestari Tbk. 785 785 0 0.00 1 500 392,500 2 320 INTA Intraco Penta Tbk. 266 268 2 0.75 105 383,400 102,417,600 2 321 INTD Inter Delta Tbk 175 175 0 0.00 0 0 0 2 322 INTP Indocement Tunggal Prakarsa Tbk. 11,975 12,000 25 0.21 1,846 1,975,300 23,706,765,000 1 323 IPCC Indonesia Kendaraan Terminal Tbk. 416 416 0 0.00 340 928,800 386,027,800 2 324 IPCM Jasa Armada Indonesia Tbk. 216 216 0 0.00 55 191,600 41,442,800 2 325 IPOL Indopoly Swakarsa Industry Tbk. 84 84 0 0.00 34 218,800 18,323,200 1 326 IPTV MNC Vision Networks Tbk. 298 298 0 0.00 303 27,203,100 8,052,863,600 1 327 IRRA Itama Ranoraya Tbk. 600 605 5 0.83 1,225 13,129,100 7,886,249,500 2 328 ISAT Indosat Tbk. 2,290 2,260 -30 -1.31 1,544 2,616,500 5,937,994,000 1 329 ISSP Steel Pipe Industry of Indonesia Tbk. 127 127 0 0.00 221 1,915,900 242,419,800 1 330 ITIC Indonesian Tobacco Tbk. 770 765 -5 -0.65 848 1,711,300 1,381,680,500 2 331 ITMA Sumber Energi Andalan Tbk. 505 505 0 0.00 26 76,800 39,265,500 2 332 ITMG Indo Tambangraya Megah Tbk. 8,550 8,550 0 0.00 1,559 1,861,000 15,989,505,000 1 333 JAST Jasnita Telekomindo Tbk. 67 69 2 2.99 2,065 24,864,600 1,732,928,800 2 334 JAWA Jaya Agra Wattie Tbk. 53 52 -1 -1.89 20 32,700 1,760,400 1 335 JAYA Armada Berjaya Trans Tbk. 69 68 -1 -1.45 48 387,600 26,357,400 2 336 JECC Jembo Cable Company Tbk. 5,975 5,975 0 0.00 1 100 597,500 2 337 JGLE Graha Andrasentra Propertindo Tbk. 50 50 0 0.00 0 0 0 2 338 JIHD Jakarta International Hotels & Development Tbk. 450 488 38 8.44 5 5,200 2,338,400 2 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 344 4 1.18 5 160,000 55,550,000 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. 165 165 0 0.00 13 314,700 51,921,900 2 342 JPFA Japfa Comfeed Indonesia Tbk. 1,160 1,165 5 0.43 2,510 18,534,400 21,723,004,000 1 343 JRPT Jaya Real Property Tbk. 434 436 2 0.46 104 812,900 354,055,600 1 344 JSKY Sky Energy Indonesia Tbk. 115 148 33 28.70 19,603 466,270,100 64,022,231,400 1 345 JSMR Jasa Marga (Persero) Tbk. 3,760 3,660 -100 -2.66 6,602 14,676,100 54,195,393,000 1 346 JSPT Jakarta Setiabudi Internasional Tbk. 1,005 1,005 0 0.00 2 4,600 4,600,500 2 347 JTPE Jasuindo Tiga Perkasa Tbk. 785 790 5 0.64 19 177,600 139,846,000 2 348 KAEF Kimia Farma Tbk. 3,070 3,090 20 0.65 2,613 6,121,600 19,000,991,000 1 349 KARW ICTSI Jasa Prima Tbk. 50 50 0 0.00 1 100 5,000 2 350 KAYU Darmi Bersaudara Tbk. 50 50 0 0.00 3 800 40,000 2 351 KBAG Karya Bersama Anugerah Tbk. 87 87 0 0.00 7,940 130,027,700 12,000,799,800 2 352 KBLI KMI Wire & Cable Tbk. 316 312 -4 -1.27 939 10,029,600 3,126,732,600 1 353 KBLM Kabelindo Murni Tbk. 212 200 -12 -5.66 75 175,300 35,607,800 2 354 KBLV First Media Tbk. 320 366 46 14.38 9 2,800 856,800 2 355 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 356 KDSI Kedawung Setia Industrial Tbk. 840 865 25 2.98 13 14,600 12,673,500 2 357 KEEN Kencana Energi Lestari Tbk. 320 320 0 0.00 103 1,977,800 631,280,400 1 358 KEJU Mulia Boga Raya Tbk. 1,250 1,240 -10 -0.80 92 173,000 215,887,500 2 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 1 100 5,000 2 360 KICI Kedaung Indah Can Tbk 208 210 2 0.96 2 600 125,600 1 361 KIJA Kawasan Industri Jababeka Tbk. 143 148 5 3.50 444 2,886,800 414,857,300 1 362 KINO Kino Indonesia Tbk. 3,120 3,060 -60 -1.92 88 37,000 114,898,000 1 363 KIOS Kioson Komersial Indonesia Tbk. 193 180 -13 -6.74 39 16,400 3,167,500 2 364 KJEN Krida Jaringan Nusantara Tbk. 1,415 1,410 -5 -0.35 2 300 423,000 2 365 KKGI Resource Alam Indonesia Tbk. 199 206 7 3.52 10 8,200 1,681,000 1 366 KLBF Kalbe Farma Tbk. 1,600 1,580 -20 -1.25 2,158 9,604,300 15,217,605,500 1 367 KMDS Kurniamitra Duta Sentosa Tbk. 374 466 92 24.60 15 23,600 10,997,600 2 368 KMTR Kirana Megatara Tbk. 310 310 0 0.00 0 0 0 2 369 KOBX Kobexindo Tractors Tbk. 103 104 1 0.97 44 310,200 32,111,500 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. 480 505 25 5.21 7 26,700 13,109,800 2 373 KOTA DMS Propertindo Tbk. 635 615 -20 -3.15 457 8,459,600 5,285,258,000 1 374 KPAL Steadfast Marine Tbk. 50 50 0 0.00 42 305,300 15,265,000 1 375 KPAS Cottonindo Ariesta Tbk. 50 51 1 2.00 48 234,000 11,939,700 2 376 KPIG MNC Land Tbk. 104 105 1 0.96 200 26,466,900 2,820,065,900 2 377 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 378 KRAS Krakatau Steel (Persero) Tbk. 388 386 -2 -0.52 2,003 22,017,400 8,561,128,200 1 379 KREN Kresna Graha Investama Tbk. 125 123 -2 -1.60 787 10,006,300 1,233,716,400 1 380 LAND Trimitra Propertindo Tbk. 206 193 -13 -6.31 24 33,800 6,679,200 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 3 1,100 55,000 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 0.00 693 3,297,700 7,326,371,000 1 387 LION Lion Metal Works Tbk. 280 264 -16 -5.71 4 700 193,000 1 388 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 2 1,200 60,000 2 389 LMPI Langgeng Makmur Industri Tbk. 88 88 0 0.00 6 1,100 94,400 2 390 LMSH Lionmesh Prima Tbk. 226 226 0 0.00 0 0 0 2 391 LPCK Lippo Cikarang Tbk 870 890 20 2.30 371 865,100 767,658,500 1 392 LPGI Lippo General Insurance Tbk. 3,380 3,430 50 1.48 6 1,600 5,463,000 1 393 LPIN Multi Prima Sejahtera Tbk 218 216 -2 -0.92 2 200 43,400 2 394 LPKR Lippo Karawaci Tbk. 144 143 -1 -0.69 3,893 131,513,400 19,389,589,300 1 395 LPLI Star Pacific Tbk 89 88 -1 -1.12 3 700 63,200 2 396 LPPF Matahari Department Store Tbk. 1,265 1,290 25 1.98 2,028 16,563,700 21,383,060,000 1 397 LPPS Lippo Securities Tbk. 80 78 -2 -2.50 6 61,600 4,862,200 2 398 LRNA Eka Sari Lorena Transport Tbk. 153 143 -10 -6.54 46 37,500 5,406,600 2 399 LSIP PP London Sumatra Indonesia Tbk. 1,030 1,005 -25 -2.43 3,458 37,756,300 38,431,130,500 1 400 LTLS Lautan Luas Tbk. 450 448 -2 -0.44 25 53,700 24,080,800 1 401 LUCK Sentral Mitra Informatika Tbk. 208 224 16 7.69 870 4,986,900 1,084,407,800 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. 605 610 5 0.83 539 3,485,200 2,132,725,000 1 405 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 11 4,000 200,000 1 406 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 407 MAPA Map Aktif Adiperkasa Tbk. 2,150 2,170 20 0.93 121 225,800 489,814,000 2 408 MAPB MAP Boga Adiperkasa Tbk. 1,275 1,275 0 0.00 8 17,400 22,185,000 2 409 MAPI Mitra Adiperkasa Tbk. 665 660 -5 -0.75 1,135 12,747,300 8,426,126,000 1 410 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 64 11,851,000 592,920,800 2 411 MARK Mark Dynamics Indonesia Tbk. 840 835 -5 -0.60 621 3,746,700 3,115,232,500 1 412 MASA Multistrada Arah Sarana Tbk. 555 540 -15 -2.70 11 3,800 2,165,000 1 413 MAYA Bank Mayapada Internasional Tbk. 6,250 6,250 0 0.00 0 0 0 1 414 MBAP Mitrabara Adiperdana Tbk. 2,220 2,200 -20 -0.90 234 264,000 579,917,000 2 415 MBSS Mitrabahtera Segara Sejati Tbk. 398 396 -2 -0.50 102 202,600 80,425,600 1 416 MBTO Martina Berto Tbk. 80 84 4 5.00 17 52,100 4,322,900 1 417 MCAS M Cash Integrasi Tbk. 1,655 1,650 -5 -0.30 645 1,516,200 2,462,488,000 2 418 MCOR Bank China Construction Bank Indonesia Tbk. 132 131 -1 -0.76 197 4,245,800 562,864,500 1 419 MDIA Intermedia Capital Tbk. 50 50 0 0.00 1 15,000 750,000 1 420 MDKA Merdeka Copper Gold Tbk. 1,700 1,705 5 0.29 8,938 60,392,600 102,017,015,500 2 421 MDKI Emdeki Utama Tbk. 181 177 -4 -2.21 66 185,200 31,477,600 2 422 MDLN Modernland Realty Tbk. 53 55 2 3.77 839 47,683,700 2,635,473,900 1 423 MDRN Modern Internasional Tbk. 50 50 0 0.00 0 0 0 1 424 MEDC Medco Energi Internasional Tbk. 565 540 -25 -4.42 6,539 139,593,900 77,279,604,500 1 425 MEGA Bank Mega Tbk. 6,875 7,275 400 5.82 6 1,700 12,245,000 1 426 MERK Merck Tbk. 3,000 3,010 10 0.33 89 43,400 131,296,000 2 427 META Nusantara Infrastructure Tbk. 107 108 1 0.93 66 873,800 95,545,900 1 428 MFIN Mandala Multifinance Tbk. 1,060 1,065 5 0.47 6 25,900 27,547,000 2 429 MFMI Multifiling Mitra Indonesia Tbk. 520 530 10 1.92 8 28,300 15,579,000 2 430 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 431 MGRO Mahkota Group Tbk. 790 805 15 1.90 430 4,222,200 3,400,620,500 1 432 MICE Multi Indocitra Tbk. 300 298 -2 -0.67 7 16,700 4,976,800 2 433 MIDI Midi Utama Indonesia Tbk. 1,320 1,350 30 2.27 2 200 268,000 2 434 MIKA Mitra Keluarga Karyasehat Tbk. 2,410 2,380 -30 -1.24 2,049 22,548,300 53,593,944,000 1 435 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 1 2,000 100,000 2 436 MIRA Mitra International Resources Tbk. 50 50 0 0.00 1 100 5,000 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 0 0 0 2 439 MKPI Metropolitan Kentjana Tbk. 15,850 16,000 150 0.95 8 900 14,305,000 2 440 MLBI Multi Bintang Indonesia Tbk. 9,275 9,200 -75 -0.81 91 109,200 998,392,500 1 441 MLIA Mulia Industrindo Tbk 486 488 2 0.41 259 4,659,500 2,296,763,600 2 442 MLPL Multipolar Tbk. 50 55 5 10.00 751 44,331,700 2,386,317,100 1 443 MLPT Multipolar Technology Tbk. 595 600 5 0.84 126 231,200 135,975,500 1 444 MMLP Mega Manunggal Property Tbk. 258 256 -2 -0.78 1,052 7,705,500 1,993,878,800 2 445 MNCN Media Nusantara Citra Tbk. 860 845 -15 -1.74 4,042 46,804,100 40,220,975,000 1 446 MOLI Madusari Murni Indah Tbk. 920 900 -20 -2.17 10 17,200 15,454,500 2 447 MPMX Mitra Pinasthika Mustika Tbk. 472 464 -8 -1.69 1,008 5,862,000 2,722,764,000 1 448 MPOW Megapower Makmur Tbk. 60 59 -1 -1.67 15 27,600 1,635,400 2 449 MPPA Matahari Putra Prima Tbk. 108 108 0 0.00 83 728,200 78,691,600 1 450 MPRO Maha Properti Indonesia Tbk. 800 755 -45 -5.62 5 3,500 2,642,500 2 451 MRAT Mustika Ratu Tbk. 139 142 3 2.16 16 22,200 3,158,300 1 452 MREI Maskapai Reasuransi Indonesia Tbk. 4,370 4,250 -120 -2.75 1 100 425,000 2 453 MSIN MNC Studios International Tbk. 294 290 -4 -1.36 151 867,400 250,166,200 2 454 MSKY MNC Sky Vision Tbk. 950 915 -35 -3.68 4 500 457,500 1 455 MTDL Metrodata Electronics Tbk. 1,695 1,700 5 0.29 585 1,649,300 2,802,078,000 1 456 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 0 0 0 2 457 MTLA Metropolitan Land Tbk. 374 372 -2 -0.53 5 1,300 481,200 1 458 MTPS Meta Epsi Tbk. 434 404 -30 -6.91 95 242,300 99,043,800 2 459 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 460 MTSM Metro Realty Tbk. 212 220 8 3.77 4 400 83,200 2 461 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 0 0.00 0 0 0 2 462 MYOH Samindo Resources Tbk. 1,130 1,120 -10 -0.88 13 54,300 60,785,500 1 463 MYOR Mayora Indah Tbk. 2,590 2,510 -80 -3.09 1,928 5,861,200 14,882,034,000 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 1 100 5,000 1 467 NASA Ayana Land International Tbk. 104 104 0 0.00 0 0 0 2 468 NATO Nusantara Properti Internasional Tbk. 370 366 -4 -1.08 1,253 15,356,200 5,655,553,400 2 469 NELY Pelayaran Nelly Dwi Putri Tbk. 142 135 -7 -4.93 3 9,500 1,266,800 2 470 NFCX NFC Indonesia Tbk. 1,590 1,590 0 0.00 4 7,400 11,736,000 2 471 NICK Charnic Capital Tbk. 300 300 0 0.00 0 0 0 2 472 NIKL Pelat Timah Nusantara Tbk. 835 830 -5 -0.60 402 1,101,600 922,121,500 1 473 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 474 NIRO City Retail Developments Tbk. 143 140 -3 -2.10 13 3,651,900 496,157,400 2 475 NISP Bank OCBC NISP Tbk. 745 750 5 0.67 29 67,300 50,516,000 1 476 NOBU Bank Nationalnobu Tbk. 810 830 20 2.47 15 10,800 8,740,000 1 477 NRCA Nusa Raya Cipta Tbk. 310 316 6 1.94 126 823,100 260,142,800 1 478 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 479 NZIA Nusantara Almazia Tbk. 169 158 -11 -6.51 39 108,500 17,211,200 1 480 OASA Protech Mitra Perkasa Tbk. 338 386 48 14.20 10 2,100 782,400 2 481 OCAP Onix Capital Tbk. 159 159 0 0.00 0 0 0 2 482 OKAS Ancora Indonesia Resources Tbk. 85 85 0 0.00 145 2,092,700 179,350,700 2 483 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 484 OPMS Optima Prima Metal Sinergi Tbk. 143 138 -5 -3.50 402 4,438,200 633,556,400 2 485 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 1 100 5,000 1 486 PALM Provident Agro Tbk. 284 282 -2 -0.70 24 43,700 12,365,000 2 487 PAMG Bima Sakti Pertiwi Tbk. 68 76 8 11.76 1,339 52,653,300 3,804,218,600 1 488 PANI Pratama Abadi Nusa Industri Tbk. 95 103 8 8.42 3 300 31,100 2 489 PANR Panorama Sentrawisata Tbk. 102 101 -1 -0.98 318 3,307,700 335,508,600 1 490 PANS Panin Sekuritas Tbk. 830 820 -10 -1.20 131 530,000 436,923,500 1 491 PBID Panca Budi Idaman Tbk. 910 920 10 1.10 120 798,200 737,987,000 1 492 PBRX Pan Brothers Tbk. 248 252 4 1.61 96 1,217,000 300,467,800 1 493 PBSA Paramita Bangun Sarana Tbk. 700 700 0 0.00 0 0 0 1 494 PCAR Prima Cakrawala Abadi Tbk. 348 366 18 5.17 4 1,000 363,400 2 495 PDES Destinasi Tirta Nusantara Tbk 336 318 -18 -5.36 3 600 192,600 2 496 PEGE Panca Global Kapital Tbk. 125 126 1 0.80 10 3,300 414,100 2 497 PEHA Phapros Tbk. 1,520 1,515 -5 -0.33 122 153,800 234,395,500 1 498 PGAS Perusahaan Gas Negara Tbk. 1,230 1,180 -50 -4.07 19,285 203,897,100 243,869,075,500 1 499 PGJO Tourindo Guide Indonesia Tbk. 48 45 -3 -6.25 20 34,700 1,604,000 3 500 PGLI Pembangunan Graha Lestari Indah Tbk. 188 188 0 0.00 0 0 0 2 501 PGUN Pradiksi Gunatama Tbk. 268 258 -10 -3.73 19 31,300 8,117,600 1 502 PICO Pelangi Indah Canindo Tbk 165 171 6 3.64 832 7,145,700 1,229,991,400 2 503 PJAA Pembangunan Jaya Ancol Tbk. 515 520 5 0.97 32 219,300 114,023,500 1 504 PKPK Perdana Karya Perkasa Tbk 50 51 1 2.00 29 330,900 16,565,600 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 1 100 250,000 1 507 PMJS Putra Mandiri Jembar Tbk. 128 128 0 0.00 0 0 0 2 508 PNBN Bank Pan Indonesia Tbk 795 800 5 0.63 205 2,081,100 1,663,477,500 1 509 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 12 61,700 3,085,000 1 510 PNGO Pinago Utama Tbk. 510 484 -26 -5.10 205 373,400 180,839,400 2 511 PNIN Paninvest Tbk. 755 765 10 1.32 65 220,500 166,631,000 1 512 PNLF Panin Financial Tbk. 204 204 0 0.00 640 41,041,900 8,372,287,000 1 513 PNSE Pudjiadi & Sons Tbk. 890 890 0 0.00 0 0 0 2 514 POLA Pool Advista Finance Tbk. 50 51 1 2.00 7 120,800 6,040,200 2 515 POLI Pollux Investasi Internasional Tbk. 990 985 -5 -0.51 7 5,400 5,339,500 2 516 POLL Pollux Properti Indonesia Tbk. 3,660 4,360 700 19.13 3,282 1,456,600 5,798,429,000 1 517 POLU Golden Flower Tbk. 820 820 0 0.00 0 0 0 2 518 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 4 8,500 425,000 2 519 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 520 PORT Nusantara Pelabuhan Handal Tbk. 555 520 -35 -6.31 8 1,900 988,000 2 521 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 5 3,600 180,000 2 522 POWR Cikarang Listrindo Tbk. 615 615 0 0.00 432 3,772,700 2,319,677,500 2 523 PPGL Prima Globalindo Logistik Tbk. 236 234 -2 -0.85 81 895,300 210,755,000 3 524 PPRE PP Presisi Tbk. 166 165 -1 -0.60 1,877 8,786,300 1,463,637,600 1 525 PPRO PP Properti Tbk. 50 50 0 0.00 137 2,302,100 115,105,000 1 526 PRAS Prima Alloy Steel Universal Tbk. 124 125 1 0.81 9 22,700 2,726,500 1 527 PRDA Prodia Widyahusada Tbk. 2,990 3,000 10 0.33 7 2,700 8,077,000 1 528 PRIM Royal Prima Tbk. 252 252 0 0.00 18 8,500 2,101,000 2 529 PSAB J Resources Asia Pasifik Tbk. 234 230 -4 -1.71 1,788 18,262,600 4,199,834,400 2 530 PSDN Prasidha Aneka Niaga Tbk 106 106 0 0.00 0 0 0 2 531 PSGO Palma Serasih Tbk. 101 100 -1 -0.99 18 211,100 21,155,200 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 14 8,600 1,398,700 1 534 PTBA Bukit Asam Tbk. 2,110 2,080 -30 -1.42 3,168 19,034,400 39,931,404,000 1 535 PTIS Indo Straits Tbk. 155 160 5 3.23 1 300 48,000 1 536 PTPP PP (Persero) Tbk. 940 935 -5 -0.53 2,816 22,510,100 21,270,430,000 1 537 PTPW Pratama Widya Tbk. 1,195 1,210 15 1.26 462 1,532,800 1,854,389,000 2 538 PTRO Petrosea Tbk. 1,800 1,790 -10 -0.56 391 602,500 1,079,550,000 1 539 PTSN Sat Nusapersada Tbk 234 232 -2 -0.85 123 597,400 139,393,000 1 540 PTSP Pioneerindo Gourmet International Tbk. 5,000 4,950 -50 -1.00 1 100 495,000 2 541 PUDP Pudjiadi Prestige Tbk. 240 240 0 0.00 0 0 0 1 542 PURA Putra Rajawali Kencana Tbk. 124 126 2 1.61 9,968 76,706,700 9,534,043,300 2 543 PURE Trinitan Metals and Minerals Tbk. 194 226 32 16.49 7,580 142,316,300 31,686,884,800 1 544 PURI Puri Global Sukses Tbk. 170 228 58 34.12 25 19,000 4,332,000 2 545 PWON Pakuwon Jati Tbk. 402 402 0 0.00 2,869 37,991,600 15,258,447,000 1 546 PYFA Pyridam Farma Tbk 825 830 5 0.61 307 889,400 742,158,500 2 547 PZZA Sarimelati Kencana Tbk. 625 625 0 0.00 877 3,035,600 1,898,143,000 1 548 RAJA Rukun Raharja Tbk. 136 134 -2 -1.47 949 12,550,800 1,704,863,900 1 549 RALS Ramayana Lestari Sentosa Tbk. 610 645 35 5.74 2,305 24,382,700 15,467,004,000 1 550 RANC Supra Boga Lestari Tbk. 428 414 -14 -3.27 432 2,236,000 950,214,600 1 551 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 1 100 5,000 1 552 RDTX Roda Vivatex Tbk 5,550 5,550 0 0.00 0 0 0 1 553 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 73 2,137,800 106,890,000 2 554 RELI Reliance Sekuritas Indonesia Tbk. 360 360 0 0.00 0 0 0 1 555 RICY Ricky Putra Globalindo Tbk 95 93 -2 -2.11 21 145,100 13,145,300 1 556 RIGS Rig Tenders Indonesia Tbk. 258 246 -12 -4.65 15 10,700 2,629,000 2 557 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 558 RISE Jaya Sukses Makmur Sentosa Tbk. 422 422 0 0.00 105 496,800 209,705,200 2 559 RMBA Bentoel Internasional Investama Tbk. 590 615 25 4.24 135 643,500 375,753,500 1 560 RODA Pikko Land Development Tbk. 50 50 0 0.00 3 7,900 395,100 2 561 RONY Aesler Grup Internasional Tbk. 87 87 0 0.00 14 11,700 1,040,300 2 562 ROTI Nippon Indosari Corpindo Tbk. 1,200 1,190 -10 -0.83 31 18,000 21,471,500 1 563 RUIS Radiant Utama Interinsco Tbk. 340 318 -22 -6.47 59 177,000 57,073,600 2 564 SAFE Steady Safe Tbk 186 187 1 0.54 170 204,800 38,040,300 2 565 SAME Sarana Meditama Metropolitan Tbk. 118 117 -1 -0.85 799 9,217,700 1,087,142,000 2 566 SAMF Saraswanti Anugerah Makmur Tbk. 388 392 4 1.03 8 1,600 636,800 1 567 SAPX Satria Antaran Prima Tbk. 2,190 2,190 0 0.00 4 28,000 61,320,000 2 568 SATU Kota Satu Properti Tbk. 50 50 0 0.00 0 0 0 2 569 SBAT Sejahtera Bintang Abadi Textile Tbk. 286 266 -20 -6.99 132 1,242,000 330,387,000 2 570 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,300 10,300 0 0.00 0 0 0 1 571 SCMA Surya Citra Media Tbk. 1,200 1,190 -10 -0.83 1,552 19,233,800 23,072,768,000 1 572 SCNP Selaras Citra Nusantara Perkasa Tbk. 148 199 51 34.46 45 3,506,100 697,713,900 1 573 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 574 SDMU Sidomulyo Selaras Tbk. 50 50 0 0.00 4 16,000 800,000 2 575 SDPC Millennium Pharmacon International Tbk. 112 119 7 6.25 508 2,752,300 328,954,800 1 576 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 795 800 5 0.63 2 2,000 1,600,000 1 577 SFAN Surya Fajar Capital Tbk. 955 965 10 1.05 148 784,300 745,895,000 2 578 SGER Sumber Global Energy Tbk. 320 316 -4 -1.25 323 1,881,800 596,018,600 2 579 SGRO Sampoerna Agro Tbk. 1,575 1,585 10 0.63 35 106,600 169,500,500 1 580 SHID Hotel Sahid Jaya International Tbk. 3,600 3,600 0 0.00 0 0 0 2 581 SHIP Sillo Maritime Perdana Tbk. 570 570 0 0.00 138 567,100 324,449,000 2 582 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,400 1,460 60 4.29 7,225 28,559,300 41,130,830,500 1 583 SILO Siloam International Hospitals Tbk. 4,450 4,720 270 6.07 468 342,600 1,584,015,000 1 584 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 585 SIMP Salim Ivomas Pratama Tbk. 346 346 0 0.00 1,440 15,609,100 5,425,364,200 1 586 SINI Singaraja Putra Tbk. 458 448 -10 -2.18 6 2,000 870,200 2 587 SIPD Sierad Produce Tbk. 1,120 1,055 -65 -5.80 8 2,200 2,324,500 2 588 SKBM Sekar Bumi Tbk. 336 336 0 0.00 1 100 33,600 2 589 SKLT Sekar Laut Tbk. 1,330 1,300 -30 -2.26 2 200 263,000 2 590 SKRN Superkrane Mitra Utama Tbk. 630 640 10 1.59 27 57,100 36,457,000 2 591 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 592 SLIS Gaya Abadi Sempurna Tbk. 5,200 5,125 -75 -1.44 60 291,700 1,504,017,500 2 593 SMAR Smart Tbk. 2,950 2,950 0 0.00 5 4,300 12,685,000 2 594 SMBR Semen Baturaja (Persero) Tbk. 590 590 0 0.00 1,574 11,646,200 6,954,882,000 1 595 SMCB Solusi Bangun Indonesia Tbk. 1,050 1,040 -10 -0.95 30 41,100 43,302,000 1 596 SMDM Suryamas Dutamakmur Tbk. 99 99 0 0.00 3 1,100 107,900 2 597 SMDR Samudera Indonesia Tbk. 306 296 -10 -3.27 432 2,715,200 812,710,400 1 598 SMGR Semen Indonesia (Persero) Tbk. 10,575 10,200 -375 -3.55 2,333 3,405,800 35,250,557,500 1 599 SMKL Satyamitra Kemas Lestari Tbk. 179 179 0 0.00 3 1,500 268,500 1 600 SMMA Sinarmas Multiartha Tbk. 16,850 16,850 0 0.00 0 0 0 1 601 SMMT Golden Eagle Energy Tbk. 87 89 2 2.30 119 846,400 76,911,400 2 602 SMRA Summarecon Agung Tbk. 630 620 -10 -1.59 746 9,983,800 6,234,819,500 1 603 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 604 SMSM Selamat Sempurna Tbk. 1,185 1,195 10 0.84 400 1,294,900 1,548,187,500 1 605 SOCI Soechi Lines Tbk. 132 131 -1 -0.76 401 5,773,200 768,018,600 1 606 SOFA Boston Furniture Industries Tbk. 73 70 -3 -4.11 71 215,800 15,257,400 3 607 SOHO Soho Global Health Tbk. 1,820 2,270 450 24.73 32 4,900 11,123,000 1 608 SONA Sona Topas Tourism Industry Tbk. 5,975 5,975 0 0.00 0 0 0 1 609 SOSS Shield On Service Tbk. 464 436 -28 -6.03 52 61,100 26,900,200 2 610 SOTS Satria Mega Kencana Tbk. 208 204 -4 -1.92 2 200 43,200 2 611 SPMA Suparma Tbk. 266 284 18 6.77 105 633,500 176,537,200 1 612 SPTO Surya Pertiwi Tbk. 456 452 -4 -0.88 18 23,500 10,627,400 2 613 SQMI Wilton Makmur Indonesia Tbk. 168 163 -5 -2.98 991 15,607,700 2,581,032,800 2 614 SRAJ Sejahteraraya Anugrahjaya Tbk. 140 131 -9 -6.43 8 6,900 914,500 1 615 SRIL Sri Rejeki Isman Tbk. 216 220 4 1.85 1,865 29,370,100 6,495,538,600 1 616 SRSN Indo Acidatama Tbk 56 56 0 0.00 178 3,979,100 222,590,200 1 617 SRTG Saratoga Investama Sedaya Tbk. 2,860 2,840 -20 -0.70 19 10,300 29,396,000 2 618 SSIA Surya Semesta Internusa Tbk. 392 416 24 6.12 10,576 214,336,800 88,928,764,600 1 619 SSMS Sawit Sumbermas Sarana Tbk. 830 845 15 1.81 124 544,900 450,161,000 1 620 SSTM Sunson Textile Manufacture Tbk 456 480 24 5.26 4 5,700 2,740,400 2 621 STAR Buana Artha Anugerah Tbk. 126 130 4 3.17 13 3,511,800 442,476,000 1 622 STTP Siantar Top Tbk. 7,350 7,100 -250 -3.40 3 500 3,545,000 2 623 SUGI Sugih Energy Tbk. 50 50 0 0.00 0 0 0 2 624 SULI SLJ Global Tbk. 50 50 0 0.00 1 400 20,000 1 625 SUPR Solusi Tunas Pratama Tbk. 4,140 4,140 0 0.00 0 0 0 2 626 SURE Super Energy Tbk. 2,890 2,890 0 0.00 0 0 0 2 627 SWAT Sriwahana Adityakarta Tbk. 98 97 -1 -1.02 27 84,000 8,186,900 2 628 TALF Tunas Alfin Tbk. 236 236 0 0.00 4 1,300 306,800 2 629 TAMA Lancartama Sejati Tbk. 154 150 -4 -2.60 5 8,000 1,226,200 2 630 TAMU Pelayaran Tamarin Samudra Tbk. 59 57 -2 -3.39 119 1,550,400 88,881,000 2 631 TARA Sitara Propertindo Tbk. 50 50 0 0.00 3 1,200 60,000 1 632 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 0 0 0 1 633 TBIG Tower Bersama Infrastructure Tbk. 1,260 1,240 -20 -1.59 2,222 26,191,000 32,752,709,000 1 634 TBLA Tunas Baru Lampung Tbk. 820 810 -10 -1.22 539 2,988,500 2,443,498,000 1 635 TBMS Tembaga Mulia Semanan Tbk. 725 755 30 4.14 16 10,100 7,426,000 2 636 TCID Mandom Indonesia Tbk. 6,700 6,700 0 0.00 2 300 2,010,000 1 637 TCPI Transcoal Pacific Tbk. 4,310 4,530 220 5.10 7,757 10,951,300 47,953,268,000 2 638 TDPM Tridomain Performance Materials Tbk. 156 161 5 3.21 670 6,667,900 1,067,713,000 1 639 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 7 555,500 777,700,000 2 640 TECH Indosterling Technomedia Tbk. 158 194 36 22.78 5,962 37,159,100 6,982,843,900 2 641 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 642 TFAS Telefast Indonesia Tbk. 138 150 12 8.70 10 29,700 4,466,800 2 643 TFCO Tifico Fiber Indonesia Tbk. 298 298 0 0.00 1 9,800 2,920,400 2 644 TGKA Tigaraksa Satria Tbk. 8,050 7,850 -200 -2.48 1 100 785,000 2 645 TGRA Terregra Asia Energy Tbk. 66 66 0 0.00 525 10,120,900 684,426,900 1 646 TIFA Tifa Finance Tbk. 484 490 6 1.24 57 381,400 186,056,200 2 647 TINS Timah Tbk. 815 835 20 2.45 3,533 53,450,400 44,858,732,500 1 648 TIRA Tira Austenite Tbk 256 256 0 0.00 3 300 75,400 2 649 TIRT Tirta Mahakam Resources Tbk 51 51 0 0.00 1 200 10,200 1 650 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,600 6,775 175 2.65 4,664 9,933,400 67,332,217,500 1 651 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,900 2,860 -40 -1.38 13,621 80,068,200 229,798,978,000 1 652 TMAS Temas Tbk. 110 112 2 1.82 217 1,233,800 136,133,400 1 653 TMPO Tempo Intimedia Tbk. 121 131 10 8.26 12 28,600 3,571,700 2 654 TNCA Trimuda Nuansa Citra Tbk. 166 165 -1 -0.60 186 12,380,200 1,999,504,000 2 655 TOBA Toba Bara Sejahtra Tbk. 418 416 -2 -0.48 7 70,100 29,201,800 1 656 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 4 12,100 605,000 1 657 TOTL Total Bangun Persada Tbk. 292 292 0 0.00 222 1,323,000 386,968,000 1 658 TOTO Surya Toto Indonesia Tbk. 218 218 0 0.00 15 43,800 9,556,200 2 659 TOWR Sarana Menara Nusantara Tbk. 1,050 1,050 0 0.00 14,894 103,194,800 107,817,599,000 1 660 TOYS Sunindo Adipersada Tbk. 540 535 -5 -0.93 796 2,644,700 1,420,765,000 2 661 TPIA Chandra Asri Petrochemical Tbk. 6,900 6,925 25 0.36 522 1,949,600 13,485,685,000 2 662 TPMA Trans Power Marine Tbk. 360 368 8 2.22 46 59,500 21,473,800 2 663 TRAM Trada Alam Minera Tbk. 50 50 0 0.00 0 0 0 1 664 TRIL Triwira Insanlestari Tbk. 50 50 0 0.00 0 0 0 2 665 TRIM Trimegah Sekuritas Indonesia Tbk. 114 117 3 2.63 3 600 71,000 1 666 TRIN Perintis Triniti Properti Tbk. 246 246 0 0.00 1,853 13,872,700 3,406,613,200 2 667 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 668 TRIS Trisula International Tbk. 206 206 0 0.00 0 0 0 2 669 TRJA Transkon Jaya Tbk. 226 212 -14 -6.19 91 599,300 127,051,600 2 670 TRST Trias Sentosa Tbk. 430 420 -10 -2.33 4 11,700 5,030,000 1 671 TRUK Guna Timur Raya Tbk. 116 117 1 0.86 64 438,900 51,282,200 2 672 TRUS Trust Finance Indonesia Tbk 348 348 0 0.00 0 0 0 2 673 TSPC Tempo Scan Pacific Tbk. 1,305 1,315 10 0.77 95 271,200 356,491,500 1 674 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,935 1,800 -135 -6.98 151 269,600 487,590,000 2 675 TURI Tunas Ridean Tbk. 1,330 1,300 -30 -2.26 10 115,000 148,500,000 1 676 UANG Pakuan Tbk. 230 244 14 6.09 21 24,400 5,615,600 2 677 UCID Uni-Charm Indonesia Tbk. 1,565 1,540 -25 -1.60 153 113,500 176,505,000 1 678 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,725 1,755 30 1.74 420 455,600 797,430,500 1 679 UNIC Unggul Indah Cahaya Tbk. 3,850 3,900 50 1.30 3 1,400 5,465,000 1 680 UNIT Nusantara Inti Corpora Tbk 151 151 0 0.00 5 5,400 815,400 2 681 UNSP Bakrie Sumatera Plantations Tbk. 101 99 -2 -1.98 179 1,597,000 155,897,800 1 682 UNTR United Tractors Tbk. 23,150 23,150 0 0.00 2,360 1,447,600 33,545,807,500 1 683 UNVR Unilever Indonesia Tbk. 8,375 8,375 0 0.00 2,411 5,156,800 43,122,165,000 1 684 URBN Urban Jakarta Propertindo Tbk. 1,335 1,335 0 0.00 3 600 798,500 2 685 VICO Victoria Investama Tbk. 85 80 -5 -5.88 17 23,400 1,873,400 1 686 VINS Victoria Insurance Tbk. 88 87 -1 -1.14 32 110,800 9,683,200 2 687 VIVA Visi Media Asia Tbk. 50 50 0 0.00 5 286,000 14,300,000 1 688 VOKS Voksel Electric Tbk. 196 196 0 0.00 15 22,500 4,375,000 1 689 VRNA Verena Multi Finance Tbk. 100 100 0 0.00 4 1,200 120,900 2 690 WAPO Wahana Pronatural Tbk. 70 70 0 0.00 1 500 35,000 2 691 WEGE Wijaya Karya Bangunan Gedung Tbk. 188 186 -2 -1.06 1,491 11,917,500 2,232,846,300 1 692 WEHA WEHA Transportasi Indonesia Tbk. 70 67 -3 -4.29 433 4,206,900 290,792,900 1 693 WICO Wicaksana Overseas International Tbk. 525 490 -35 -6.67 13 15,100 7,399,200 2 694 WIIM Wismilak Inti Makmur Tbk. 360 354 -6 -1.67 1,767 17,101,900 6,137,289,400 1 695 WIKA Wijaya Karya (Persero) Tbk. 1,250 1,225 -25 -2.00 2,490 21,072,500 26,203,541,500 1 696 WINS Wintermar Offshore Marine Tbk. 100 100 0 0.00 1 5,000 500,000 1 697 WOMF Wahana Ottomitra Multiartha Tbk. 234 234 0 0.00 19 43,900 10,265,800 1 698 WOOD Integra Indocabinet Tbk. 412 410 -2 -0.49 2,543 57,033,200 23,411,626,600 1 699 WOWS Ginting Jaya Energi Tbk. 74 73 -1 -1.35 377 4,937,500 358,000,700 2 700 WSBP Waskita Beton Precast Tbk. 162 162 0 0.00 1,314 21,228,900 3,441,774,400 1 701 WSKT Waskita Karya (Persero) Tbk. 630 630 0 0.00 1,847 14,108,300 8,915,126,000 1 702 WTON Wijaya Karya Beton Tbk. 262 264 2 0.76 610 5,275,200 1,384,787,000 1 703 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 1 100 5,000 2 704 YPAS Yanaprima Hastapersada Tbk 412 384 -28 -6.80 7 1,000 389,600 2 705 YULE Yulie Sekuritas Indonesia Tbk. 190 189 -1 -0.53 5 700 128,400 2 706 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 0 0 0 2 707 ZINC Kapuas Prima Coal Tbk. 143 143 0 0.00 6,952 414,283,400 59,126,732,100 2 708 ZONE Mega Perintis Tbk. 398 398 0 0.00 30 126,400 50,039,200 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------