STOCK QUOTATION ------------------- DATE : Wednesday, 09 September 2020 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------ S T O C K No. ------------------------------------------------------------------ Remarks Prev. Close Change % Freq Volume Value B Code N A M E --- --------------- -------------------------------------------------- -------- ---------- ---------- -------- -------- ---------- ------------------ -------------------- --- 1 AALI Astra Agro Lestari Tbk. 11,200 10,525 -675 -6.03 3,429 4,255,500 45,841,595,000 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 10 105,500 5,275,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,925 6,925 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 890 850 -40 -4.49 16 4,600 3,886,000 1 5 ACES Ace Hardware Indonesia Tbk. 1,605 1,580 -25 -1.56 4,636 16,829,100 26,570,748,500 1 6 ACST Acset Indonusa Tbk. 266 248 -18 -6.77 6,147 136,389,800 34,206,389,200 1 7 ADES Akasha Wira International Tbk. 1,200 1,135 -65 -5.42 155 106,000 122,703,000 2 8 ADHI Adhi Karya (Persero) Tbk. 595 585 -10 -1.68 1,405 6,695,800 3,890,687,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,775 7,575 -200 -2.57 274 103,700 793,330,000 1 10 ADMG Polychem Indonesia Tbk 130 129 -1 -0.77 1,713 17,652,400 2,399,493,700 1 11 ADRO Adaro Energy Tbk. 1,240 1,200 -40 -3.23 9,358 85,808,300 103,930,870,000 1 12 AGAR Asia Sejahtera Mina Tbk. 505 505 0 0.00 1 100 50,500 2 13 AGII Aneka Gas Industri Tbk. 470 466 -4 -0.85 117 141,000 66,145,400 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 356 332 -24 -6.74 4,552 65,853,900 22,367,277,200 1 15 AGRS Bank IBK Indonesia Tbk. 182 193 11 6.04 25 142,600 25,921,100 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 52 50 -2 -3.85 29 117,200 5,862,700 2 17 AIMS Akbar Indo Makmur Stimec Tbk 145 135 -10 -6.90 3 700 99,500 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 224 210 -14 -6.25 6,783 105,376,900 23,121,963,200 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 4 700 35,000 2 20 AKPI Argha Karya Prima Industry Tbk. 290 280 -10 -3.45 20 100,200 28,163,400 2 21 AKRA AKR Corporindo Tbk. 2,850 2,830 -20 -0.70 2,382 17,651,300 49,871,242,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 264 260 -4 -1.52 8 31,000 7,965,400 2 23 ALDO Alkindo Naratama Tbk. 342 346 4 1.17 1 100 34,600 2 24 ALKA Alakasa Industrindo Tbk 250 234 -16 -6.40 1 1,600 374,400 2 25 ALMI Alumindo Light Metal Industry Tbk. 198 198 0 0.00 2 600 118,800 2 26 ALTO Tri Banyan Tirta Tbk. 340 334 -6 -1.76 9 14,300 4,559,600 1 27 AMAG Asuransi Multi Artha Guna Tbk. 204 202 -2 -0.98 33 256,700 51,454,000 2 28 AMAN Makmur Berkah Amanda Tbk. 262 264 2 0.76 18 201,900 52,966,600 1 29 AMAR Bank Amar Indonesia Tbk. 348 348 0 0.00 45 238,500 81,440,800 2 30 AMFG Asahimas Flat Glass Tbk. 2,500 2,500 0 0.00 2 200 499,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 218 258 40 18.35 8 800 194,000 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,110 2,110 0 0.00 21 116,100 243,802,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 700 700 0 0.00 117 533,900 373,893,500 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 18 17,700 885,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 510 530 20 3.92 1 100 53,000 1 36 ANTM Aneka Tambang Tbk. 825 795 -30 -3.64 8,800 109,624,500 87,255,874,000 1 37 APEX Apexindo Pratama Duta Tbk. 135 134 -1 -0.74 23 31,100 4,342,200 2 38 APIC Pacific Strategic Financial Tbk. 850 835 -15 -1.76 2,116 26,805,000 22,637,434,000 2 39 APII Arita Prima Indonesia Tbk. 163 155 -8 -4.91 13 7,900 1,222,800 2 40 APLI Asiaplast Industries Tbk. 117 116 -1 -0.85 7 11,600 1,320,400 1 41 APLN Agung Podomoro Land Tbk. 117 113 -4 -3.42 900 28,166,100 3,221,969,400 1 42 ARGO Argo Pantes Tbk 1,650 2,000 350 21.21 7 3,500 6,250,000 2 43 ARII Atlas Resources Tbk. 440 438 -2 -0.45 6 13,700 5,974,600 2 44 ARKA Arkha Jayanti Persada Tbk. 138 129 -9 -6.52 913 4,553,900 593,282,800 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 440 442 2 0.45 43 117,200 51,897,400 1 47 ARTA Arthavest Tbk 302 318 16 5.30 2 400 127,400 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 0 0 0 1 49 ARTO Bank Jago Tbk. 2,760 2,740 -20 -0.72 37 44,000 121,124,000 2 50 ASBI Asuransi Bintang Tbk. 398 398 0 0.00 0 0 0 2 51 ASDM Asuransi Dayin Mitra Tbk. 940 920 -20 -2.13 1 100 92,000 1 52 ASGR Astra Graphia Tbk. 735 725 -10 -1.36 99 212,900 154,907,500 1 53 ASII Astra International Tbk. 5,125 4,900 -225 -4.39 12,423 62,626,200 309,866,073,500 1 54 ASJT Asuransi Jasa Tania Tbk. 121 117 -4 -3.31 28 46,000 5,403,700 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,070 1,050 -20 -1.87 13 11,400 12,061,000 1 56 ASPI Andalan Sakti Primaindo Tbk. 142 139 -3 -2.11 165 867,800 121,694,300 2 57 ASRI Alam Sutera Realty Tbk. 123 120 -3 -2.44 1,601 55,907,400 6,719,683,400 1 58 ASRM Asuransi Ramayana Tbk. 1,750 1,735 -15 -0.86 2 300 520,500 2 59 ASSA Adi Sarana Armada Tbk. 550 525 -25 -4.55 1,003 10,443,500 5,547,411,000 1 60 ATIC Anabatic Technologies Tbk. 660 660 0 0.00 1 100 66,000 1 61 AUTO Astra Otoparts Tbk. 885 870 -15 -1.69 427 1,044,000 906,180,500 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 1 100 5,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 2 2,100 105,000 2 64 BACA Bank Capital Indonesia Tbk. 398 398 0 0.00 19 30,200 12,019,600 2 65 BAJA Saranacentral Bajatama Tbk. 56 57 1 1.79 25 230,400 12,975,300 2 66 BALI Bali Towerindo Sentra Tbk. 885 885 0 0.00 0 0 0 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 1 200 10,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 4 1,700 85,000 2 69 BATA Sepatu Bata Tbk. 615 610 -5 -0.81 2 2,500 1,505,000 1 70 BAYU Bayu Buana Tbk 1,180 1,180 0 0.00 0 0 0 2 71 BBCA Bank Central Asia Tbk. 31,675 31,225 -450 -1.42 11,066 9,857,000 308,457,717,500 1 72 BBHI Bank Harda Internasional Tbk. 148 146 -2 -1.35 7 5,400 790,800 2 73 BBKP Bank Bukopin Tbk. 274 262 -12 -4.38 6,242 187,689,500 50,006,104,200 1 74 BBLD Buana Finance Tbk. 378 374 -4 -1.06 5 265,200 99,184,800 2 75 BBMD Bank Mestika Dharma Tbk. 1,475 1,470 -5 -0.34 1 100 147,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 5,250 5,025 -225 -4.29 18,753 73,421,800 372,491,250,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,520 3,410 -110 -3.12 38,971 178,435,500 611,858,318,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 750 835 85 11.33 7,980 30,489,400 26,331,257,000 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 129 129 0 0.00 1,104 7,994,400 1,032,557,500 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,500 1,410 -90 -6.00 8,071 79,121,500 113,492,997,000 1 82 BBYB Bank Yudha Bhakti Tbk. 270 266 -4 -1.48 3 3,300 876,600 1 83 BCAP MNC Kapital Indonesia Tbk. 129 127 -2 -1.55 118 826,500 104,615,800 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 0.00 295 127,300 6,366,600 2 86 BDMN Bank Danamon Indonesia Tbk. 2,470 2,370 -100 -4.05 1,357 5,983,000 14,381,004,000 1 87 BEEF Estika Tata Tiara Tbk. 192 189 -3 -1.56 452 5,023,700 948,285,800 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 18 28,500 1,425,000 2 89 BELL Trisula Textile Industries Tbk. 152 150 -2 -1.32 260 3,375,600 507,457,900 2 90 BESS Batulicin Nusantara Maritim Tbk. 274 256 -18 -6.57 100 65,000 16,696,000 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 168 163 -5 -2.98 9,230 364,352,800 59,950,161,800 1 92 BFIN BFI Finance Indonesia Tbk. 410 392 -18 -4.39 1,991 27,026,600 10,665,364,600 1 93 BGTG Bank Ganesha Tbk. 50 50 0 0.00 23 56,400 2,820,000 2 94 BHAT Bhakti Multi Artha Tbk. 486 500 14 2.88 3,415 122,411,000 61,253,371,300 2 95 BHIT MNC Investama Tbk. 50 50 0 0.00 4 800 40,000 1 96 BIKA Binakarya Jaya Abadi Tbk. 160 160 0 0.00 3 1,000 156,500 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 3 1,700 85,000 2 98 BINA Bank Ina Perdana Tbk. 825 825 0 0.00 6 600 489,500 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 2 200 10,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 62 60 -2 -3.23 6 380,200 22,812,000 2 101 BIRD Blue Bird Tbk. 1,030 1,030 0 0.00 284 808,800 824,206,000 1 102 BISI BISI International Tbk. 925 920 -5 -0.54 272 736,200 675,572,000 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,035 1,005 -30 -2.90 2,222 13,015,000 13,120,686,000 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 590 570 -20 -3.39 2,801 10,983,500 6,336,346,000 1 105 BKDP Bukit Darmo Property Tbk 51 50 -1 -1.96 1 5,000 250,000 2 106 BKSL Sentul City Tbk. 50 50 0 0.00 18 16,000 800,000 1 107 BKSW Bank QNB Indonesia Tbk. 71 71 0 0.00 7 3,100 220,500 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 5 1,400 70,000 1 109 BLTZ Graha Layar Prima Tbk. 3,350 3,350 0 0.00 0 0 0 2 110 BLUE Berkah Prima Perkasa Tbk. 560 565 5 0.89 134 163,200 92,309,500 2 111 BMAS Bank Maspion Indonesia Tbk. 296 276 -20 -6.76 6 3,800 1,050,600 2 112 BMRI Bank Mandiri (Persero) Tbk. 5,975 5,775 -200 -3.35 11,874 49,141,100 284,682,782,500 1 113 BMSR Bintang Mitra Semestaraya Tbk 51 50 -1 -1.96 5 2,200 110,300 1 114 BMTR Global Mediacom Tbk. 282 276 -6 -2.13 4,821 129,812,200 35,416,838,400 1 115 BNBA Bank Bumi Arta Tbk. 326 322 -4 -1.23 20 96,900 31,175,600 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 0 0 0 2 117 BNGA Bank CIMB Niaga Tbk. 810 790 -20 -2.47 1,035 5,350,700 4,222,632,500 1 118 BNII Bank Maybank Indonesia Tbk. 234 218 -16 -6.84 680 8,135,800 1,804,706,000 1 119 BNLI Bank Permata Tbk. 1,325 1,325 0 0.00 294 14,690,100 19,408,764,000 1 120 BOGA Bintang Oto Global Tbk. 1,420 1,395 -25 -1.76 4,097 100,923,700 142,523,812,500 2 121 BOLA Bali Bintang Sejahtera Tbk. 169 168 -1 -0.59 15 29,900 5,022,900 2 122 BOLT Garuda Metalindo Tbk. 720 680 -40 -5.56 2 300 204,000 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 76 85 9 11.84 5,471 89,788,400 7,879,768,900 2 124 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 0 0.00 1 21,000 25,200,000 2 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 126 BPTR Batavia Prosperindo Trans Tbk. 81 82 1 1.23 26 22,600 1,781,400 1 127 BRAM Indo Kordsa Tbk. 4,700 4,500 -200 -4.26 6 2,000 9,200,000 1 128 BRIS Bank BRIsyariah Tbk. 960 910 -50 -5.21 16,098 149,506,500 137,744,906,500 1 129 BRMS Bumi Resources Minerals Tbk. 54 54 0 0.00 1,006 142,996,100 7,755,949,400 2 130 BRNA Berlina Tbk. 965 965 0 0.00 0 0 0 2 131 BRPT Barito Pacific Tbk. 815 800 -15 -1.84 8,554 126,860,600 103,594,385,500 1 132 BSDE Bumi Serpong Damai Tbk. 735 715 -20 -2.72 1,677 44,888,700 32,282,885,000 1 133 BSIM Bank Sinarmas Tbk. 500 500 0 0.00 0 0 0 1 134 BSSR Baramulti Suksessarana Tbk. 1,485 1,465 -20 -1.35 40 40,000 59,011,500 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 1 200 10,000 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 178 178 0 0.00 4 1,400 249,200 2 139 BTPN Bank BTPN Tbk. 2,310 2,200 -110 -4.76 229 235,000 530,291,000 1 140 BTPS Bank BTPN Syariah Tbk. 3,750 3,650 -100 -2.67 4,337 18,829,100 69,976,560,000 1 141 BUDI Budi Starch & Sweetener Tbk. 96 95 -1 -1.04 58 1,060,900 101,125,200 1 142 BUKK Bukaka Teknik Utama Tbk. 800 790 -10 -1.25 36 26,500 20,569,500 2 143 BULL Buana Lintas Lautan Tbk. 330 324 -6 -1.82 8,598 242,146,800 80,141,087,800 1 144 BUMI Bumi Resources Tbk. 50 50 0 0.00 477 35,193,200 1,759,660,000 2 145 BUVA Bukit Uluwatu Villa Tbk. 50 50 0 0.00 14 60,700 3,039,000 2 146 BVIC Bank Victoria International Tbk. 68 66 -2 -2.94 45 173,600 11,258,200 1 147 BWPT Eagle High Plantations Tbk. 112 105 -7 -6.25 4,334 146,097,800 15,650,930,800 1 148 BYAN Bayan Resources Tbk. 12,000 12,000 0 0.00 12 12,700 152,400,000 1 149 CAKK Cahayaputra Asa Keramik Tbk. 50 50 0 0.00 2 45,000 2,250,000 2 150 CAMP Campina Ice Cream Industry Tbk. 290 276 -14 -4.83 252 1,505,600 423,745,800 1 151 CANI Capitol Nusantara Indonesia Tbk. 154 153 -1 -0.65 2 200 31,700 2 152 CARE Metro Healthcare Indonesia Tbk. 352 344 -8 -2.27 2,416 161,999,700 56,212,513,000 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 5 11,000 550,000 1 154 CASA Capital Financial Indonesia Tbk. 386 390 4 1.04 24 10,300 3,983,800 2 155 CASH Cashlez Worldwide Indonesia Tbk. 620 605 -15 -2.42 864 3,438,000 2,099,470,000 3 156 CASS Cardig Aero Services Tbk. 220 210 -10 -4.55 1,458 8,254,700 1,815,208,800 2 157 CBMF Cahaya Bintang Medan Tbk. 316 316 0 0.00 185 3,306,000 1,041,596,800 2 158 CCSI Communication Cable Systems Indonesia Tbk. 264 260 -4 -1.52 36 244,800 63,404,800 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,885 1,850 -35 -1.86 94 48,000 89,165,000 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 132 130 -2 -1.52 395 11,853,500 1,523,110,200 2 161 CFIN Clipan Finance Indonesia Tbk. 206 206 0 0.00 1,542 28,835,700 6,020,997,600 1 162 CINT Chitose Internasional Tbk. 242 242 0 0.00 0 0 0 2 163 CITA Cita Mineral Investindo Tbk. 2,000 1,980 -20 -1.00 5 3,300 6,539,000 2 164 CITY Natura City Developments Tbk. 95 101 6 6.32 20 4,300 444,300 1 165 CLAY Citra Putra Realty Tbk. 1,955 1,950 -5 -0.26 1 200 390,000 2 166 CLEO Sariguna Primatirta Tbk. 510 505 -5 -0.98 1,065 8,804,900 4,436,500,700 1 167 CLPI Colorpak Indonesia Tbk. 680 675 -5 -0.74 95 105,800 71,265,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,090 1,080 -10 -0.92 53 146,000 156,988,000 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. 246 246 0 0.00 11 38,600 9,435,600 2 173 COCO Wahana Interfood Nusantara Tbk. 870 860 -10 -1.15 15 15,100 13,028,000 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,200 6,000 -200 -3.23 3,012 7,357,900 44,787,220,000 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 3 5,400 270,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 0 0 0 1 178 CSAP Catur Sentosa Adiprana Tbk. 320 330 10 3.12 40 344,800 112,083,600 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 4 50,100 2,505,000 2 180 CSMI Cipta Selera Murni Tbk. 216 220 4 1.85 7 8,100 1,784,800 2 181 CSRA Cisadane Sawit Raya Tbk. 374 364 -10 -2.67 2,391 12,312,600 4,674,149,000 2 182 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 725 710 -15 -2.07 2,500 36,517,600 26,128,058,000 1 184 CTTH Citatah Tbk. 52 50 -2 -3.85 15 376,000 18,803,000 2 185 DADA Diamond Citra Propertindo Tbk. 65 63 -2 -3.08 541 27,059,800 1,708,622,000 2 186 DART Duta Anggada Realty Tbk. 248 232 -16 -6.45 1 2,000 464,000 1 187 DAYA Duta Intidaya Tbk. 500 500 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. 100 132 32 32.00 14,919 245,999,100 29,675,528,600 2 189 DEFI Danasupra Erapacific Tbk. 1,645 1,635 -10 -0.61 7 8,600 14,082,000 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 4 7,200 360,000 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 1 500 25,000 1 193 DIGI Arkadia Digital Media Tbk. 1,950 1,950 0 0.00 1 100 195,000 2 194 DILD Intiland Development Tbk. 184 180 -4 -2.17 1,011 19,501,000 3,518,346,300 1 195 DIVA Distribusi Voucher Nusantara Tbk. 1,845 1,800 -45 -2.44 47 46,300 80,294,000 2 196 DKFT Central Omega Resources Tbk. 115 110 -5 -4.35 600 9,696,100 1,071,097,400 2 197 DLTA Delta Djakarta Tbk. 4,310 4,130 -180 -4.18 204 150,400 624,280,000 1 198 DMAS Puradelta Lestari Tbk. 232 224 -8 -3.45 2,100 52,840,500 11,797,222,600 1 199 DMMX Digital Mediatama Maxima Tbk. 197 187 -10 -5.08 467 4,322,300 821,215,300 2 200 DMND Diamond Food Indonesia Tbk. 935 930 -5 -0.53 46 31,100 28,702,000 1 201 DNAR Bank Oke Indonesia Tbk. 234 224 -10 -4.27 11 9,200 2,118,600 1 202 DNET Indoritel Makmur Internasional Tbk. 3,350 3,340 -10 -0.30 6 35,400 115,665,000 2 203 DOID Delta Dunia Makmur Tbk. 274 262 -12 -4.38 2,802 71,654,100 19,058,344,000 1 204 DPNS Duta Pertiwi Nusantara Tbk. 234 230 -4 -1.71 5 6,900 1,595,000 1 205 DPUM Dua Putra Utama Makmur Tbk. 50 50 0 0.00 15 88,300 4,415,000 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 64 61 -3 -4.69 102 1,740,500 105,759,100 1 207 DSNG Dharma Satya Nusantara Tbk. 470 446 -24 -5.11 564 8,278,200 3,755,198,600 1 208 DSSA Dian Swastatika Sentosa Tbk 19,975 19,975 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. 322 318 -4 -1.24 764 5,126,600 1,618,665,200 1 210 DUTI Duta Pertiwi Tbk 3,700 3,600 -100 -2.70 22 4,900 17,831,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,530 2,410 -120 -4.74 121 68,100 166,843,000 1 212 DWGL Dwi Guna Laksana Tbk. 208 206 -2 -0.96 19 14,300 2,798,600 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 3 5,800 290,000 1 214 EAST Eastparc Hotel Tbk. 54 54 0 0.00 9 14,500 783,000 2 215 ECII Electronic City Indonesia Tbk. 705 705 0 0.00 3 20,000 14,100,000 2 216 EKAD Ekadharma International Tbk. 1,280 1,255 -25 -1.95 441 433,500 548,084,500 1 217 ELSA Elnusa Tbk. 234 228 -6 -2.56 3,046 57,988,900 13,196,579,400 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 219 EMDE Megapolitan Developments Tbk. 200 202 2 1.00 5 30,000 5,900,000 2 220 EMTK Elang Mahkota Teknologi Tbk. 6,500 6,500 0 0.00 1 100 650,000 1 221 ENRG Energi Mega Persada Tbk. 55 52 -3 -5.45 551 42,042,900 2,202,348,800 2 222 ENVY Envy Technologies Indonesia Tbk. 78 73 -5 -6.41 9,273 1,563,180,200 122,366,917,700 2 223 EPAC Megalestari Epack Sentosaraya Tbk. 364 346 -18 -4.95 529 3,430,500 1,222,352,400 2 224 EPMT Enseval Putera Megatrading Tbk. 1,880 1,850 -30 -1.60 11 19,400 36,089,000 2 225 ERAA Erajaya Swasembada Tbk. 1,715 1,660 -55 -3.21 2,950 10,619,800 17,669,031,500 1 226 ERTX Eratex Djaja Tbk. 132 134 2 1.52 4 170,600 22,519,400 2 227 ESIP Sinergi Inti Plastindo Tbk. 188 180 -8 -4.26 1,267 9,553,900 1,791,101,200 2 228 ESSA Surya Esa Perkasa Tbk. 149 144 -5 -3.36 825 13,786,200 2,052,811,300 1 229 ESTA Esta Multi Usaha Tbk. 102 101 -1 -0.98 26 351,800 36,200,800 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. 2,240 2,190 -50 -2.23 5,700 22,900,900 49,878,090,000 1 233 FAST Fast Food Indonesia Tbk. 940 945 5 0.53 81 121,200 114,111,500 2 234 FASW Fajar Surya Wisesa Tbk. 6,900 6,900 0 0.00 0 0 0 1 235 FILM MD Pictures Tbk. 212 204 -8 -3.77 786 4,074,100 856,259,600 1 236 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 237 FIRE Alfa Energi Investama Tbk. 132 131 -1 -0.76 522 4,761,600 626,673,700 2 238 FISH FKS Multi Agro Tbk. 2,810 2,810 0 0.00 0 0 0 2 239 FITT Hotel Fitra International Tbk. 61 59 -2 -3.28 4 500 29,400 2 240 FMII Fortune Mate Indonesia Tbk 458 515 57 12.45 8 1,500 770,800 2 241 FOOD Sentra Food Indonesia Tbk. 121 121 0 0.00 259 2,255,200 271,312,900 2 242 FORU Fortune Indonesia Tbk 92 92 0 0.00 0 0 0 2 243 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 2 200 10,000 1 244 FPNI Lotte Chemical Titan Tbk. 123 122 -1 -0.81 1,919 19,952,100 2,527,803,600 2 245 FREN Smartfren Telecom Tbk. 87 87 0 0.00 8,584 326,611,400 28,213,099,100 1 246 FUJI Fuji Finance Indonesia Tbk. 107 109 2 1.87 6 6,900 712,700 2 247 GAMA Aksara Global Development Tbk. 50 50 0 0.00 0 0 0 1 248 GDST Gunawan Dianjaya Steel Tbk. 60 64 4 6.67 322 4,299,800 265,950,000 2 249 GDYR Goodyear Indonesia Tbk. 1,405 1,405 0 0.00 0 0 0 1 250 GEMA Gema Grahasarana Tbk. 360 366 6 1.67 5 13,500 4,850,000 2 251 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 252 GGRM Gudang Garam Tbk. 46,550 45,550 -1,000 -2.15 4,176 1,833,900 84,115,860,000 1 253 GGRP Gunung Raja Paksi Tbk. 330 340 10 3.03 32 64,800 21,303,200 2 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,615 1,585 -30 -1.86 4 700 1,109,000 1 255 GIAA Garuda Indonesia (Persero) Tbk. 256 250 -6 -2.34 2,151 29,265,900 7,318,161,600 1 256 GJTL Gajah Tunggal Tbk. 530 510 -20 -3.77 608 4,269,300 2,186,924,500 1 257 GLOB Global Teleshop Tbk. 144 144 0 0.00 0 0 0 2 258 GLVA Galva Technologies Tbk. 320 306 -14 -4.38 14 23,900 7,296,800 2 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 81 79 -2 -2.47 188 4,780,900 379,834,100 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. 208 208 0 0.00 10 5,800 1,230,200 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 0.00 152 263,400 336,805,000 1 264 GPRA Perdana Gapuraprima Tbk. 50 50 0 0.00 2 1,000 50,000 1 265 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 266 GSMF Equity Development Investment Tbk. 93 87 -6 -6.45 3 23,600 2,053,600 2 267 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 268 GWSA Greenwood Sejahtera Tbk. 99 101 2 2.02 46 583,400 57,508,300 1 269 GZCO Gozco Plantations Tbk. 50 50 0 0.00 0 0 0 1 270 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 0 0 0 2 271 HDFA Radana Bhaskara Finance Tbk. 139 139 0 0.00 0 0 0 1 272 HDIT Hensel Davest Indonesia Tbk. 392 366 -26 -6.63 11 16,400 6,007,000 1 273 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 274 HEAL Medikaloka Hermina Tbk. 3,200 3,180 -20 -0.62 75 150,800 480,088,000 1 275 HELI Jaya Trishindo Tbk. 180 180 0 0.00 0 0 0 2 276 HERO Hero Supermarket Tbk. 835 825 -10 -1.20 8 1,000 823,000 1 277 HEXA Hexindo Adiperkasa Tbk. 3,580 3,580 0 0.00 191 567,300 2,031,848,000 1 278 HITS Humpuss Intermoda Transportasi Tbk. 500 472 -28 -5.60 1 100 47,200 1 279 HKMU HK Metals Utama Tbk. 82 78 -4 -4.88 1,801 37,399,700 2,954,313,200 1 280 HMSP H.M. Sampoerna Tbk. 1,630 1,625 -5 -0.31 4,314 26,760,700 43,506,070,500 1 281 HOKI Buyung Poetra Sembada Tbk. 760 735 -25 -3.29 1,144 12,329,200 9,088,129,000 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 4 3,400 170,000 1 284 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 12 10,800 540,000 2 285 HRTA Hartadinata Abadi Tbk. 224 222 -2 -0.89 158 1,219,100 270,443,400 1 286 HRUM Harum Energy Tbk. 1,610 1,620 10 0.62 3,682 14,398,700 23,864,222,500 1 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 1 100 5,000 2 288 IBFN Intan Baruprana Finance Tbk. 300 300 0 0.00 6 15,100 4,546,400 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. 10,325 10,275 -50 -0.48 3,612 5,255,900 54,335,850,000 1 291 ICON Island Concepts Indonesia Tbk. 54 53 -1 -1.85 29 455,900 23,621,200 2 292 IDPR Indonesia Pondasi Raya Tbk. 168 165 -3 -1.79 4 19,500 3,270,000 1 293 IFII Indonesia Fibreboard Industry Tbk. 129 128 -1 -0.78 79 551,300 72,240,900 1 294 IFSH Ifishdeco Tbk. 288 288 0 0.00 0 0 0 2 295 IGAR Champion Pacific Indonesia Tbk. 340 322 -18 -5.29 82 212,100 69,033,800 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 0 0 0 1 298 IKAN Era Mandiri Cemerlang Tbk. 372 366 -6 -1.61 962 4,605,100 1,713,226,200 2 299 IKBI Sumi Indo Kabel Tbk. 224 222 -2 -0.89 13 41,600 9,202,000 2 300 IMAS Indomobil Sukses Internasional Tbk. 780 750 -30 -3.85 1,664 10,161,900 7,636,600,000 1 301 IMJS Indomobil Multi Jasa Tbk. 286 272 -14 -4.90 918 14,193,100 3,916,718,200 1 302 IMPC Impack Pratama Industri Tbk. 1,240 1,230 -10 -0.81 81 622,600 768,137,000 2 303 INAF Indofarma Tbk. 3,140 3,060 -80 -2.55 1,351 2,168,400 6,614,504,000 1 304 INAI Indal Aluminium Industry Tbk. 332 332 0 0.00 16 4,700 1,574,600 2 305 INCF Indo Komoditi Korpora Tbk. 50 50 0 0.00 25 132,900 6,747,000 2 306 INCI Intanwijaya Internasional Tbk 660 645 -15 -2.27 100 162,200 104,373,000 1 307 INCO Vale Indonesia Tbk. 3,880 3,770 -110 -2.84 3,525 15,317,400 57,872,742,000 1 308 INDF Indofood Sukses Makmur Tbk. 7,900 7,575 -325 -4.11 5,469 12,012,800 92,142,675,000 1 309 INDO Royalindo Investa Wijaya Tbk. 122 124 2 1.64 46 51,800 6,317,000 2 310 INDR Indo-Rama Synthetics Tbk. 2,200 2,180 -20 -0.91 23 29,900 64,960,000 1 311 INDS Indospring Tbk. 2,000 2,000 0 0.00 0 0 0 1 312 INDX Tanah Laut Tbk 50 50 0 0.00 3 4,100 205,000 2 313 INDY Indika Energy Tbk. 1,010 960 -50 -4.95 3,844 23,792,900 23,117,745,500 1 314 INKP Indah Kiat Pulp & Paper Tbk. 9,375 8,775 -600 -6.40 7,474 16,763,600 149,413,337,500 1 315 INOV Inocycle Technology Group Tbk. 214 214 0 0.00 72 299,800 61,348,200 2 316 INPC Bank Artha Graha Internasional Tbk. 50 50 0 0.00 163 70,400 3,520,100 1 317 INPP Indonesian Paradise Property Tbk. 695 695 0 0.00 1 100 69,500 2 318 INPS Indah Prakasa Sentosa Tbk. 1,500 1,470 -30 -2.00 164 768,000 1,146,123,500 2 319 INRU Toba Pulp Lestari Tbk. 785 785 0 0.00 2 7,000 5,545,000 2 320 INTA Intraco Penta Tbk. 268 270 2 0.75 99 408,600 106,723,400 2 321 INTD Inter Delta Tbk 175 175 0 0.00 0 0 0 2 322 INTP Indocement Tunggal Prakarsa Tbk. 12,000 11,650 -350 -2.92 2,222 3,827,100 44,931,700,000 1 323 IPCC Indonesia Kendaraan Terminal Tbk. 416 408 -8 -1.92 761 3,608,800 1,469,448,000 2 324 IPCM Jasa Armada Indonesia Tbk. 216 218 2 0.93 71 143,500 30,992,600 2 325 IPOL Indopoly Swakarsa Industry Tbk. 84 82 -2 -2.38 47 550,900 44,391,900 1 326 IPTV MNC Vision Networks Tbk. 298 296 -2 -0.67 6,314 31,286,200 9,345,079,400 1 327 IRRA Itama Ranoraya Tbk. 605 605 0 0.00 1,220 12,945,000 7,788,416,000 2 328 ISAT Indosat Tbk. 2,260 2,220 -40 -1.77 1,599 2,723,500 6,037,194,000 1 329 ISSP Steel Pipe Industry of Indonesia Tbk. 127 123 -4 -3.15 365 4,159,100 516,177,400 1 330 ITIC Indonesian Tobacco Tbk. 765 750 -15 -1.96 196 276,700 210,792,000 2 331 ITMA Sumber Energi Andalan Tbk. 505 505 0 0.00 32 303,500 157,776,700 2 332 ITMG Indo Tambangraya Megah Tbk. 8,550 8,375 -175 -2.05 2,616 2,986,700 25,086,675,000 1 333 JAST Jasnita Telekomindo Tbk. 69 89 20 28.99 10,741 236,786,000 19,815,079,500 2 334 JAWA Jaya Agra Wattie Tbk. 52 51 -1 -1.92 10 5,700 308,700 1 335 JAYA Armada Berjaya Trans Tbk. 68 68 0 0.00 47 449,700 30,708,700 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. 488 505 17 3.48 1 100 50,500 2 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 344 340 -4 -1.16 11 175,500 60,640,000 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. 165 157 -8 -4.85 28 71,000 10,984,700 2 342 JPFA Japfa Comfeed Indonesia Tbk. 1,165 1,145 -20 -1.72 2,348 17,520,700 20,156,728,000 1 343 JRPT Jaya Real Property Tbk. 436 432 -4 -0.92 171 1,703,800 731,525,800 1 344 JSKY Sky Energy Indonesia Tbk. 148 158 10 6.76 12,490 243,219,700 38,884,100,500 1 345 JSMR Jasa Marga (Persero) Tbk. 3,660 3,500 -160 -4.37 5,012 17,502,000 61,818,064,000 1 346 JSPT Jakarta Setiabudi Internasional Tbk. 1,005 1,005 0 0.00 1 4,700 4,723,500 2 347 JTPE Jasuindo Tiga Perkasa Tbk. 790 800 10 1.27 16 143,600 113,818,500 2 348 KAEF Kimia Farma Tbk. 3,090 2,980 -110 -3.56 3,296 7,438,000 22,428,389,000 1 349 KARW ICTSI Jasa Prima Tbk. 50 50 0 0.00 6 24,200 1,210,000 2 350 KAYU Darmi Bersaudara Tbk. 50 50 0 0.00 5 2,900 145,000 2 351 KBAG Karya Bersama Anugerah Tbk. 87 84 -3 -3.45 4,749 75,283,700 6,762,427,900 2 352 KBLI KMI Wire & Cable Tbk. 312 308 -4 -1.28 616 4,769,600 1,459,924,200 1 353 KBLM Kabelindo Murni Tbk. 200 206 6 3.00 60 215,700 43,639,600 2 354 KBLV First Media Tbk. 366 342 -24 -6.56 9 2,800 994,000 2 355 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 356 KDSI Kedawung Setia Industrial Tbk. 865 825 -40 -4.62 65 82,600 67,916,500 2 357 KEEN Kencana Energi Lestari Tbk. 320 318 -2 -0.62 93 2,159,900 681,602,800 1 358 KEJU Mulia Boga Raya Tbk. 1,240 1,225 -15 -1.21 75 151,500 188,964,500 2 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 1 100 5,000 2 360 KICI Kedaung Indah Can Tbk 210 260 50 23.81 25 48,000 11,912,900 1 361 KIJA Kawasan Industri Jababeka Tbk. 148 144 -4 -2.70 285 2,895,200 419,090,000 1 362 KINO Kino Indonesia Tbk. 3,060 2,990 -70 -2.29 62 18,100 54,522,000 1 363 KIOS Kioson Komersial Indonesia Tbk. 180 172 -8 -4.44 5 2,400 412,100 2 364 KJEN Krida Jaringan Nusantara Tbk. 1,410 1,410 0 0.00 0 0 0 2 365 KKGI Resource Alam Indonesia Tbk. 206 193 -13 -6.31 11 10,600 2,072,800 1 366 KLBF Kalbe Farma Tbk. 1,580 1,555 -25 -1.58 3,906 28,690,100 45,096,664,500 1 367 KMDS Kurniamitra Duta Sentosa Tbk. 466 580 114 24.46 132 1,389,300 797,329,000 2 368 KMTR Kirana Megatara Tbk. 310 308 -2 -0.65 14 39,900 12,349,400 2 369 KOBX Kobexindo Tractors Tbk. 104 118 14 13.46 282 3,754,000 420,342,100 1 370 KOIN Kokoh Inti Arebama Tbk 100 100 0 0.00 1 1,000 100,000 2 371 KONI Perdana Bangun Pusaka Tbk 488 498 10 2.05 2 200 99,800 2 372 KOPI Mitra Energi Persada Tbk. 505 498 -7 -1.39 5 26,200 13,047,600 2 373 KOTA DMS Propertindo Tbk. 615 595 -20 -3.25 447 8,198,200 4,981,077,000 1 374 KPAL Steadfast Marine Tbk. 50 50 0 0.00 17 136,700 6,835,000 1 375 KPAS Cottonindo Ariesta Tbk. 51 51 0 0.00 285 2,155,600 113,064,900 2 376 KPIG MNC Land Tbk. 105 104 -1 -0.95 242 25,383,000 2,704,104,000 2 377 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 378 KRAS Krakatau Steel (Persero) Tbk. 386 374 -12 -3.11 2,674 33,855,100 12,719,151,800 1 379 KREN Kresna Graha Investama Tbk. 123 115 -8 -6.50 1,263 22,657,900 2,638,890,800 1 380 LAND Trimitra Propertindo Tbk. 193 198 5 2.59 16 58,900 12,158,500 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 1 400 20,000 1 385 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,500 5,475 -25 -0.45 1 100 547,500 1 386 LINK Link Net Tbk. 2,220 2,140 -80 -3.60 1,455 3,166,400 6,893,895,000 1 387 LION Lion Metal Works Tbk. 264 266 2 0.76 4 5,300 1,409,800 1 388 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 2 100,000 5,000,000 2 389 LMPI Langgeng Makmur Industri Tbk. 88 86 -2 -2.27 19 104,700 8,954,900 2 390 LMSH Lionmesh Prima Tbk. 226 226 0 0.00 0 0 0 2 391 LPCK Lippo Cikarang Tbk 890 855 -35 -3.93 286 580,600 496,837,000 1 392 LPGI Lippo General Insurance Tbk. 3,430 3,400 -30 -0.87 16 39,100 132,761,000 1 393 LPIN Multi Prima Sejahtera Tbk 216 202 -14 -6.48 9 140,600 30,005,400 2 394 LPKR Lippo Karawaci Tbk. 143 133 -10 -6.99 1,767 68,442,000 9,380,965,000 1 395 LPLI Star Pacific Tbk 88 88 0 0.00 2 300 27,400 2 396 LPPF Matahari Department Store Tbk. 1,290 1,245 -45 -3.49 1,969 15,691,900 19,669,114,000 1 397 LPPS Lippo Securities Tbk. 78 80 2 2.56 5 157,200 12,261,800 2 398 LRNA Eka Sari Lorena Transport Tbk. 143 133 -10 -6.99 25 52,600 7,033,100 2 399 LSIP PP London Sumatra Indonesia Tbk. 1,005 960 -45 -4.48 6,257 66,255,800 64,372,854,000 1 400 LTLS Lautan Luas Tbk. 448 432 -16 -3.57 20 11,000 4,755,600 1 401 LUCK Sentral Mitra Informatika Tbk. 224 210 -14 -6.25 843 5,824,900 1,247,438,800 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. 610 590 -20 -3.28 1,030 9,003,900 5,368,465,500 1 405 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 1 1,000 50,000 1 406 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 407 MAPA Map Aktif Adiperkasa Tbk. 2,170 2,130 -40 -1.84 175 352,100 751,066,000 2 408 MAPB MAP Boga Adiperkasa Tbk. 1,275 1,290 15 1.18 6 1,400 1,806,000 2 409 MAPI Mitra Adiperkasa Tbk. 660 650 -10 -1.52 1,407 15,318,900 9,963,800,500 1 410 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 10 155,300 7,765,000 2 411 MARK Mark Dynamics Indonesia Tbk. 835 790 -45 -5.39 853 3,408,000 2,746,522,500 1 412 MASA Multistrada Arah Sarana Tbk. 540 545 5 0.93 10 57,300 31,075,500 1 413 MAYA Bank Mayapada Internasional Tbk. 6,250 6,250 0 0.00 0 0 0 1 414 MBAP Mitrabara Adiperdana Tbk. 2,200 2,080 -120 -5.45 579 811,300 1,718,924,000 2 415 MBSS Mitrabahtera Segara Sejati Tbk. 396 386 -10 -2.53 241 1,065,200 415,302,400 1 416 MBTO Martina Berto Tbk. 84 79 -5 -5.95 8 13,400 1,058,600 1 417 MCAS M Cash Integrasi Tbk. 1,650 1,535 -115 -6.97 326 1,526,700 2,362,858,500 2 418 MCOR Bank China Construction Bank Indonesia Tbk. 131 128 -3 -2.29 325 6,608,300 843,633,600 1 419 MDIA Intermedia Capital Tbk. 50 50 0 0.00 0 0 0 1 420 MDKA Merdeka Copper Gold Tbk. 1,705 1,650 -55 -3.23 12,508 75,556,200 125,412,604,500 2 421 MDKI Emdeki Utama Tbk. 177 168 -9 -5.08 35 144,000 23,767,600 2 422 MDLN Modernland Realty Tbk. 55 54 -1 -1.82 385 15,845,300 855,054,700 1 423 MDRN Modern Internasional Tbk. 50 50 0 0.00 0 0 0 1 424 MEDC Medco Energi Internasional Tbk. 458 462 4 0.87 10,564 149,058,400 69,492,894,800 1 425 MEGA Bank Mega Tbk. 7,275 7,275 0 0.00 1 100 727,500 1 426 MERK Merck Tbk. 3,010 2,850 -160 -5.32 188 169,300 493,221,000 2 427 META Nusantara Infrastructure Tbk. 108 106 -2 -1.85 95 881,600 92,942,600 1 428 MFIN Mandala Multifinance Tbk. 1,065 1,065 0 0.00 0 0 0 2 429 MFMI Multifiling Mitra Indonesia Tbk. 530 515 -15 -2.83 20 9,400 4,843,000 2 430 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 431 MGRO Mahkota Group Tbk. 805 795 -10 -1.24 320 2,736,800 2,175,451,000 1 432 MICE Multi Indocitra Tbk. 298 294 -4 -1.34 2 1,700 506,200 2 433 MIDI Midi Utama Indonesia Tbk. 1,350 1,350 0 0.00 1 100 135,000 2 434 MIKA Mitra Keluarga Karyasehat Tbk. 2,380 2,340 -40 -1.68 2,585 22,116,400 52,042,384,000 1 435 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 3 4,500 225,000 2 436 MIRA Mitra International Resources Tbk. 50 50 0 0.00 0 0 0 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 2 12,400 620,000 2 439 MKPI Metropolitan Kentjana Tbk. 16,000 16,000 0 0.00 1 100 1,600,000 2 440 MLBI Multi Bintang Indonesia Tbk. 9,200 9,075 -125 -1.36 46 29,300 267,300,000 1 441 MLIA Mulia Industrindo Tbk 488 484 -4 -0.82 113 2,003,800 965,827,800 2 442 MLPL Multipolar Tbk. 55 53 -2 -3.64 231 8,109,500 425,941,700 1 443 MLPT Multipolar Technology Tbk. 600 580 -20 -3.33 84 109,500 63,845,000 1 444 MMLP Mega Manunggal Property Tbk. 256 256 0 0.00 916 9,939,400 2,532,785,400 2 445 MNCN Media Nusantara Citra Tbk. 845 830 -15 -1.78 4,093 54,763,600 45,458,723,000 1 446 MOLI Madusari Murni Indah Tbk. 900 900 0 0.00 7 18,500 16,545,000 2 447 MPMX Mitra Pinasthika Mustika Tbk. 464 446 -18 -3.88 1,738 6,466,400 2,913,681,600 1 448 MPOW Megapower Makmur Tbk. 59 62 3 5.08 56 166,800 10,008,200 2 449 MPPA Matahari Putra Prima Tbk. 108 105 -3 -2.78 83 1,132,900 119,825,000 1 450 MPRO Maha Properti Indonesia Tbk. 755 730 -25 -3.31 11 1,300 922,500 2 451 MRAT Mustika Ratu Tbk. 142 140 -2 -1.41 10 10,600 1,486,800 1 452 MREI Maskapai Reasuransi Indonesia Tbk. 4,250 4,240 -10 -0.24 2 300 1,254,000 2 453 MSIN MNC Studios International Tbk. 290 284 -6 -2.07 125 856,400 243,672,200 2 454 MSKY MNC Sky Vision Tbk. 915 930 15 1.64 2 30,100 27,993,500 1 455 MTDL Metrodata Electronics Tbk. 1,700 1,670 -30 -1.76 720 2,179,700 3,644,730,500 1 456 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 0 0 0 2 457 MTLA Metropolitan Land Tbk. 372 390 18 4.84 13 37,500 14,224,400 1 458 MTPS Meta Epsi Tbk. 404 400 -4 -0.99 97 489,600 193,394,600 2 459 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 460 MTSM Metro Realty Tbk. 220 210 -10 -4.55 3 600 127,000 2 461 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 0 0.00 1 100 5,000 2 462 MYOH Samindo Resources Tbk. 1,120 1,130 10 0.89 17 53,000 59,803,500 1 463 MYOR Mayora Indah Tbk. 2,510 2,480 -30 -1.20 1,532 2,543,800 6,275,958,000 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 55 5 10.00 8 20,500 1,086,400 1 467 NASA Ayana Land International Tbk. 104 104 0 0.00 0 0 0 2 468 NATO Nusantara Properti Internasional Tbk. 366 382 16 4.37 1,689 12,619,600 4,731,874,800 2 469 NELY Pelayaran Nelly Dwi Putri Tbk. 135 142 7 5.19 3 500 68,200 2 470 NFCX NFC Indonesia Tbk. 1,590 1,590 0 0.00 2 700 1,108,000 2 471 NICK Charnic Capital Tbk. 300 300 0 0.00 0 0 0 2 472 NIKL Pelat Timah Nusantara Tbk. 830 790 -40 -4.82 1,065 3,742,800 2,982,915,500 1 473 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 474 NIRO City Retail Developments Tbk. 140 140 0 0.00 23 2,477,000 343,439,600 2 475 NISP Bank OCBC NISP Tbk. 750 745 -5 -0.67 40 168,100 124,006,500 1 476 NOBU Bank Nationalnobu Tbk. 830 825 -5 -0.60 12 2,600 2,111,000 1 477 NRCA Nusa Raya Cipta Tbk. 316 302 -14 -4.43 168 711,700 219,509,600 1 478 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 479 NZIA Nusantara Almazia Tbk. 158 161 3 1.90 15 71,100 10,836,700 1 480 OASA Protech Mitra Perkasa Tbk. 386 370 -16 -4.15 8 3,300 1,317,200 2 481 OCAP Onix Capital Tbk. 159 159 0 0.00 0 0 0 2 482 OKAS Ancora Indonesia Resources Tbk. 85 86 1 1.18 265 4,610,100 400,515,600 2 483 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 484 OPMS Optima Prima Metal Sinergi Tbk. 138 138 0 0.00 203 1,675,300 229,669,400 2 485 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 1 100 5,000 1 486 PALM Provident Agro Tbk. 282 270 -12 -4.26 15 10,300 2,812,000 2 487 PAMG Bima Sakti Pertiwi Tbk. 76 72 -4 -5.26 802 38,836,700 2,850,753,600 1 488 PANI Pratama Abadi Nusa Industri Tbk. 103 97 -6 -5.83 4 3,600 355,500 2 489 PANR Panorama Sentrawisata Tbk. 101 100 -1 -0.99 319 6,401,200 641,413,600 1 490 PANS Panin Sekuritas Tbk. 820 800 -20 -2.44 108 363,200 292,359,500 1 491 PBID Panca Budi Idaman Tbk. 920 915 -5 -0.54 84 344,400 310,508,500 1 492 PBRX Pan Brothers Tbk. 252 246 -6 -2.38 43 55,100 13,615,200 1 493 PBSA Paramita Bangun Sarana Tbk. 700 700 0 0.00 0 0 0 1 494 PCAR Prima Cakrawala Abadi Tbk. 366 366 0 0.00 0 0 0 2 495 PDES Destinasi Tirta Nusantara Tbk 318 318 0 0.00 0 0 0 2 496 PEGE Panca Global Kapital Tbk. 126 127 1 0.79 4 1,400 177,400 2 497 PEHA Phapros Tbk. 1,515 1,500 -15 -0.99 137 276,100 415,247,000 1 498 PGAS Perusahaan Gas Negara Tbk. 1,180 1,120 -60 -5.08 15,392 208,807,700 236,542,190,000 1 499 PGJO Tourindo Guide Indonesia Tbk. 45 47 2 4.44 7 9,800 442,000 3 500 PGLI Pembangunan Graha Lestari Indah Tbk. 188 199 11 5.85 1 100 19,900 2 501 PGUN Pradiksi Gunatama Tbk. 258 250 -8 -3.10 19 13,100 3,290,600 1 502 PICO Pelangi Indah Canindo Tbk 171 165 -6 -3.51 769 6,562,400 1,136,234,200 2 503 PJAA Pembangunan Jaya Ancol Tbk. 520 510 -10 -1.92 32 54,900 27,979,000 1 504 PKPK Perdana Karya Perkasa Tbk 51 50 -1 -1.96 4 10,500 525,000 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 5 1,200 2,995,000 1 507 PMJS Putra Mandiri Jembar Tbk. 128 127 -1 -0.78 4 21,000 2,668,000 2 508 PNBN Bank Pan Indonesia Tbk 800 780 -20 -2.50 709 13,289,000 10,359,877,000 1 509 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 182 4,326,600 216,330,000 1 510 PNGO Pinago Utama Tbk. 484 482 -2 -0.41 107 129,700 62,469,000 2 511 PNIN Paninvest Tbk. 765 750 -15 -1.96 50 194,200 145,599,000 1 512 PNLF Panin Financial Tbk. 204 199 -5 -2.45 1,282 59,531,200 11,870,779,800 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 12 116,100 5,805,000 2 515 POLI Pollux Investasi Internasional Tbk. 985 1,015 30 3.05 58 49,200 50,056,500 2 516 POLL Pollux Properti Indonesia Tbk. 4,360 5,450 1,090 25.00 2,579 1,633,200 8,693,508,500 1 517 POLU Golden Flower Tbk. 820 840 20 2.44 9 3,700 2,935,500 2 518 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 46 25,300 1,265,000 2 519 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 520 PORT Nusantara Pelabuhan Handal Tbk. 520 484 -36 -6.92 6 7,400 3,581,800 2 521 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 2 2,000 100,000 2 522 POWR Cikarang Listrindo Tbk. 615 600 -15 -2.44 852 9,701,100 5,875,568,000 2 523 PPGL Prima Globalindo Logistik Tbk. 234 234 0 0.00 215 1,408,800 331,037,000 3 524 PPRE PP Presisi Tbk. 165 160 -5 -3.03 1,555 8,621,100 1,392,582,700 1 525 PPRO PP Properti Tbk. 50 50 0 0.00 97 972,700 48,635,000 1 526 PRAS Prima Alloy Steel Universal Tbk. 125 125 0 0.00 7 8,200 986,700 1 527 PRDA Prodia Widyahusada Tbk. 3,000 2,990 -10 -0.33 5 800 2,393,000 1 528 PRIM Royal Prima Tbk. 252 262 10 3.97 17 8,300 1,983,000 2 529 PSAB J Resources Asia Pasifik Tbk. 230 222 -8 -3.48 2,462 28,110,200 6,238,795,400 2 530 PSDN Prasidha Aneka Niaga Tbk 106 103 -3 -2.83 6 5,400 608,800 2 531 PSGO Palma Serasih Tbk. 100 100 0 0.00 2 2,000 200,000 2 532 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 1 200 10,000 2 533 PSSI Pelita Samudera Shipping Tbk. 162 163 1 0.62 16 52,900 8,527,300 1 534 PTBA Bukit Asam Tbk. 2,080 2,040 -40 -1.92 7,095 27,289,600 55,779,523,000 1 535 PTIS Indo Straits Tbk. 160 160 0 0.00 0 0 0 1 536 PTPP PP (Persero) Tbk. 935 910 -25 -2.67 2,961 22,060,000 20,134,463,500 1 537 PTPW Pratama Widya Tbk. 1,210 1,175 -35 -2.89 590 1,122,200 1,321,706,500 2 538 PTRO Petrosea Tbk. 1,790 1,720 -70 -3.91 704 2,159,600 3,740,765,500 1 539 PTSN Sat Nusapersada Tbk 232 218 -14 -6.03 495 3,980,800 881,008,000 1 540 PTSP Pioneerindo Gourmet International Tbk. 4,950 4,950 0 0.00 0 0 0 2 541 PUDP Pudjiadi Prestige Tbk. 240 224 -16 -6.67 7 7,000 1,592,000 1 542 PURA Putra Rajawali Kencana Tbk. 126 125 -1 -0.79 13,281 41,711,200 5,162,001,100 2 543 PURE Trinitan Metals and Minerals Tbk. 226 228 2 0.88 5,941 111,678,800 26,038,432,800 1 544 PURI Puri Global Sukses Tbk. 228 284 56 24.56 17 26,300 7,469,200 2 545 PWON Pakuwon Jati Tbk. 402 382 -20 -4.98 8,537 141,683,400 55,039,827,000 1 546 PYFA Pyridam Farma Tbk 830 800 -30 -3.61 359 878,900 713,843,500 2 547 PZZA Sarimelati Kencana Tbk. 625 620 -5 -0.80 386 1,228,400 754,743,000 1 548 RAJA Rukun Raharja Tbk. 134 128 -6 -4.48 1,821 25,286,600 3,264,130,100 1 549 RALS Ramayana Lestari Sentosa Tbk. 645 615 -30 -4.65 2,119 16,062,500 9,958,123,000 1 550 RANC Supra Boga Lestari Tbk. 414 408 -6 -1.45 335 2,138,000 879,424,400 1 551 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 0 0 0 1 552 RDTX Roda Vivatex Tbk 5,550 5,300 -250 -4.50 2 48,900 259,220,000 1 553 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 38 81,500 4,075,000 2 554 RELI Reliance Sekuritas Indonesia Tbk. 360 360 0 0.00 0 0 0 1 555 RICY Ricky Putra Globalindo Tbk 93 93 0 0.00 9 25,500 2,335,900 1 556 RIGS Rig Tenders Indonesia Tbk. 246 240 -6 -2.44 5 8,400 2,032,000 2 557 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 558 RISE Jaya Sukses Makmur Sentosa Tbk. 422 420 -2 -0.47 37 44,000 18,408,200 2 559 RMBA Bentoel Internasional Investama Tbk. 615 575 -40 -6.50 51 112,400 65,342,500 1 560 RODA Pikko Land Development Tbk. 50 50 0 0.00 4 36,400 1,820,000 2 561 RONY Aesler Grup Internasional Tbk. 87 84 -3 -3.45 44 30,800 2,672,300 2 562 ROTI Nippon Indosari Corpindo Tbk. 1,190 1,175 -15 -1.26 124 977,200 1,146,993,500 1 563 RUIS Radiant Utama Interinsco Tbk. 318 296 -22 -6.92 20 32,600 9,826,800 2 564 SAFE Steady Safe Tbk 187 188 1 0.53 176 214,100 40,235,900 2 565 SAME Sarana Meditama Metropolitan Tbk. 117 115 -2 -1.71 720 10,541,000 1,241,545,700 2 566 SAMF Saraswanti Anugerah Makmur Tbk. 392 390 -2 -0.51 17 14,700 5,827,600 1 567 SAPX Satria Antaran Prima Tbk. 2,190 2,190 0 0.00 1 100 219,000 2 568 SATU Kota Satu Properti Tbk. 50 50 0 0.00 1 100 5,000 2 569 SBAT Sejahtera Bintang Abadi Textile Tbk. 266 248 -18 -6.77 53 246,500 61,132,000 2 570 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,300 10,100 -200 -1.94 4 2,500 25,230,000 1 571 SCMA Surya Citra Media Tbk. 1,190 1,165 -25 -2.10 1,513 19,245,100 22,570,739,000 1 572 SCNP Selaras Citra Nusantara Perkasa Tbk. 199 268 69 34.67 1,148 12,495,800 3,272,039,600 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 2 7,400 370,000 2 575 SDPC Millennium Pharmacon International Tbk. 119 112 -7 -5.88 160 507,100 56,920,400 1 576 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 750 -50 -6.25 4 1,000 750,000 1 577 SFAN Surya Fajar Capital Tbk. 965 955 -10 -1.04 142 1,049,600 1,001,780,000 2 578 SGER Sumber Global Energy Tbk. 316 314 -2 -0.63 715 3,861,100 1,233,765,000 2 579 SGRO Sampoerna Agro Tbk. 1,585 1,550 -35 -2.21 37 190,700 295,661,500 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. 570 560 -10 -1.75 119 436,100 245,875,000 2 582 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,460 1,480 20 1.37 10,550 37,290,100 55,527,127,000 1 583 SILO Siloam International Hospitals Tbk. 4,720 4,920 200 4.24 596 889,100 4,312,694,000 1 584 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 585 SIMP Salim Ivomas Pratama Tbk. 346 328 -18 -5.20 2,301 26,140,500 8,677,154,600 1 586 SINI Singaraja Putra Tbk. 448 448 0 0.00 2 200 91,600 2 587 SIPD Sierad Produce Tbk. 1,055 1,055 0 0.00 12 80,400 84,824,500 2 588 SKBM Sekar Bumi Tbk. 336 314 -22 -6.55 1 500 157,000 2 589 SKLT Sekar Laut Tbk. 1,300 1,210 -90 -6.92 5 600 727,000 2 590 SKRN Superkrane Mitra Utama Tbk. 640 630 -10 -1.56 17 29,700 18,559,000 2 591 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 592 SLIS Gaya Abadi Sempurna Tbk. 5,125 5,075 -50 -0.98 52 306,700 1,561,747,500 2 593 SMAR Smart Tbk. 2,950 2,950 0 0.00 2 1,000 2,950,000 2 594 SMBR Semen Baturaja (Persero) Tbk. 590 550 -40 -6.78 3,448 34,554,200 19,341,723,500 1 595 SMCB Solusi Bangun Indonesia Tbk. 1,040 1,025 -15 -1.44 25 37,300 38,555,500 1 596 SMDM Suryamas Dutamakmur Tbk. 99 99 0 0.00 0 0 0 2 597 SMDR Samudera Indonesia Tbk. 296 286 -10 -3.38 476 3,391,700 985,374,600 1 598 SMGR Semen Indonesia (Persero) Tbk. 10,200 10,100 -100 -0.98 2,425 5,598,200 56,744,865,000 1 599 SMKL Satyamitra Kemas Lestari Tbk. 179 178 -1 -0.56 4 25,300 4,503,400 1 600 SMMA Sinarmas Multiartha Tbk. 16,850 16,850 0 0.00 0 0 0 1 601 SMMT Golden Eagle Energy Tbk. 89 84 -5 -5.62 46 138,400 11,651,800 2 602 SMRA Summarecon Agung Tbk. 620 615 -5 -0.81 1,764 42,416,800 25,844,496,500 1 603 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 604 SMSM Selamat Sempurna Tbk. 1,195 1,185 -10 -0.84 681 3,193,200 3,777,545,000 1 605 SOCI Soechi Lines Tbk. 131 128 -3 -2.29 681 10,083,900 1,294,308,500 1 606 SOFA Boston Furniture Industries Tbk. 70 69 -1 -1.43 42 514,900 35,622,700 3 607 SOHO Soho Global Health Tbk. 2,270 2,830 560 24.67 39 11,700 33,111,000 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. 436 410 -26 -5.96 23 29,300 12,006,400 2 610 SOTS Satria Mega Kencana Tbk. 204 200 -4 -1.96 2 1,600 322,400 2 611 SPMA Suparma Tbk. 284 280 -4 -1.41 26 24,000 6,859,400 1 612 SPTO Surya Pertiwi Tbk. 452 438 -14 -3.10 137 163,700 72,319,800 2 613 SQMI Wilton Makmur Indonesia Tbk. 163 160 -3 -1.84 789 10,053,000 1,605,481,000 2 614 SRAJ Sejahteraraya Anugrahjaya Tbk. 131 129 -2 -1.53 6 45,100 5,874,300 1 615 SRIL Sri Rejeki Isman Tbk. 220 212 -8 -3.64 1,971 35,594,800 7,569,773,000 1 616 SRSN Indo Acidatama Tbk 56 56 0 0.00 205 6,056,800 333,381,400 1 617 SRTG Saratoga Investama Sedaya Tbk. 2,840 2,850 10 0.35 24 42,400 121,000,000 2 618 SSIA Surya Semesta Internusa Tbk. 416 414 -2 -0.48 5,099 88,209,200 36,587,132,000 1 619 SSMS Sawit Sumbermas Sarana Tbk. 845 825 -20 -2.37 164 5,430,300 4,546,974,000 1 620 SSTM Sunson Textile Manufacture Tbk 480 448 -32 -6.67 4 500 234,200 2 621 STAR Buana Artha Anugerah Tbk. 130 129 -1 -0.77 3 300 39,800 1 622 STTP Siantar Top Tbk. 7,100 6,750 -350 -4.93 1 100 675,000 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 0 0 0 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. 97 96 -1 -1.03 29 54,200 5,205,100 2 628 TALF Tunas Alfin Tbk. 236 236 0 0.00 4 2,500 591,000 2 629 TAMA Lancartama Sejati Tbk. 150 150 0 0.00 1 100 15,000 2 630 TAMU Pelayaran Tamarin Samudra Tbk. 57 55 -2 -3.51 143 1,499,700 83,143,200 2 631 TARA Sitara Propertindo Tbk. 50 50 0 0.00 5 52,200 2,610,000 1 632 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 2 200 10,000 1 633 TBIG Tower Bersama Infrastructure Tbk. 1,240 1,230 -10 -0.81 3,649 49,833,000 61,370,114,000 1 634 TBLA Tunas Baru Lampung Tbk. 810 775 -35 -4.32 1,415 9,962,900 7,823,683,000 1 635 TBMS Tembaga Mulia Semanan Tbk. 755 735 -20 -2.65 16 14,800 10,683,500 2 636 TCID Mandom Indonesia Tbk. 6,700 6,675 -25 -0.37 15 107,800 719,645,000 1 637 TCPI Transcoal Pacific Tbk. 4,530 4,640 110 2.43 7,798 10,697,800 48,138,061,000 2 638 TDPM Tridomain Performance Materials Tbk. 161 156 -5 -3.11 954 11,928,300 1,905,458,500 1 639 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 7 444,500 622,300,000 2 640 TECH Indosterling Technomedia Tbk. 194 194 0 0.00 3,383 23,078,800 4,746,338,800 2 641 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 642 TFAS Telefast Indonesia Tbk. 150 150 0 0.00 6 8,100 1,142,200 2 643 TFCO Tifico Fiber Indonesia Tbk. 298 302 4 1.34 1 9,800 2,959,600 2 644 TGKA Tigaraksa Satria Tbk. 7,850 7,850 0 0.00 1 100 785,000 2 645 TGRA Terregra Asia Energy Tbk. 66 73 7 10.61 3,692 61,513,900 4,437,117,000 1 646 TIFA Tifa Finance Tbk. 490 488 -2 -0.41 278 2,050,400 1,022,853,500 2 647 TINS Timah Tbk. 835 805 -30 -3.59 2,727 42,769,600 34,426,513,000 1 648 TIRA Tira Austenite Tbk 256 270 14 5.47 3 300 80,600 2 649 TIRT Tirta Mahakam Resources Tbk 51 51 0 0.00 1 500 25,500 1 650 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,775 6,500 -275 -4.06 3,830 6,693,100 43,890,835,000 1 651 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,860 2,800 -60 -2.10 21,650 108,397,400 305,312,262,000 1 652 TMAS Temas Tbk. 112 109 -3 -2.68 160 1,462,800 159,723,700 1 653 TMPO Tempo Intimedia Tbk. 131 134 3 2.29 5 600 81,800 2 654 TNCA Trimuda Nuansa Citra Tbk. 165 166 1 0.61 111 3,366,200 552,151,300 2 655 TOBA Toba Bara Sejahtra Tbk. 416 416 0 0.00 2 10,100 4,201,600 1 656 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 3 1,800 90,000 1 657 TOTL Total Bangun Persada Tbk. 292 286 -6 -2.05 500 3,830,600 1,097,714,800 1 658 TOTO Surya Toto Indonesia Tbk. 218 216 -2 -0.92 34 91,200 19,754,200 2 659 TOWR Sarana Menara Nusantara Tbk. 1,050 1,035 -15 -1.43 22,567 128,057,200 132,662,161,500 1 660 TOYS Sunindo Adipersada Tbk. 535 530 -5 -0.93 627 2,121,400 1,128,782,000 2 661 TPIA Chandra Asri Petrochemical Tbk. 6,925 6,825 -100 -1.44 939 2,621,600 17,820,140,000 2 662 TPMA Trans Power Marine Tbk. 368 394 26 7.07 94 92,900 36,069,800 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. 117 113 -4 -3.42 1 100 11,300 1 666 TRIN Perintis Triniti Properti Tbk. 246 240 -6 -2.44 626 16,380,200 3,956,039,000 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. 212 198 -14 -6.60 54 269,400 53,341,200 2 670 TRST Trias Sentosa Tbk. 420 420 0 0.00 1 100 42,000 1 671 TRUK Guna Timur Raya Tbk. 117 117 0 0.00 41 165,000 19,305,000 2 672 TRUS Trust Finance Indonesia Tbk 348 346 -2 -0.57 3 300 102,400 2 673 TSPC Tempo Scan Pacific Tbk. 1,315 1,295 -20 -1.52 221 442,600 576,199,500 1 674 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,800 1,675 -125 -6.94 69 87,700 147,330,000 2 675 TURI Tunas Ridean Tbk. 1,300 1,305 5 0.38 8 98,000 127,890,000 1 676 UANG Pakuan Tbk. 244 230 -14 -5.74 32 65,700 15,680,200 2 677 UCID Uni-Charm Indonesia Tbk. 1,540 1,500 -40 -2.60 145 121,000 182,227,000 1 678 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,755 1,715 -40 -2.28 674 667,100 1,154,149,500 1 679 UNIC Unggul Indah Cahaya Tbk. 3,900 3,890 -10 -0.26 1 100 389,000 1 680 UNIT Nusantara Inti Corpora Tbk 151 150 -1 -0.66 13 60,100 9,015,100 2 681 UNSP Bakrie Sumatera Plantations Tbk. 99 93 -6 -6.06 187 1,405,000 132,775,200 1 682 UNTR United Tractors Tbk. 23,150 22,650 -500 -2.16 5,396 4,428,200 100,719,720,000 1 683 UNVR Unilever Indonesia Tbk. 8,375 8,250 -125 -1.49 3,159 11,364,100 93,867,452,500 1 684 URBN Urban Jakarta Propertindo Tbk. 1,335 1,335 0 0.00 0 0 0 2 685 VICO Victoria Investama Tbk. 80 81 1 1.25 21 25,200 1,984,100 1 686 VINS Victoria Insurance Tbk. 87 90 3 3.45 50 521,600 46,167,000 2 687 VIVA Visi Media Asia Tbk. 50 50 0 0.00 1 100 5,000 1 688 VOKS Voksel Electric Tbk. 196 191 -5 -2.55 13 82,400 15,825,200 1 689 VRNA Verena Multi Finance Tbk. 100 100 0 0.00 1 10,100 1,010,000 2 690 WAPO Wahana Pronatural Tbk. 70 70 0 0.00 0 0 0 2 691 WEGE Wijaya Karya Bangunan Gedung Tbk. 186 178 -8 -4.30 2,360 33,454,500 6,032,022,500 1 692 WEHA WEHA Transportasi Indonesia Tbk. 67 63 -4 -5.97 208 1,159,600 74,745,000 1 693 WICO Wicaksana Overseas International Tbk. 490 456 -34 -6.94 4 1,900 866,400 2 694 WIIM Wismilak Inti Makmur Tbk. 354 354 0 0.00 3,822 50,741,700 18,133,790,000 1 695 WIKA Wijaya Karya (Persero) Tbk. 1,225 1,195 -30 -2.45 2,394 14,887,600 17,759,040,500 1 696 WINS Wintermar Offshore Marine Tbk. 100 99 -1 -1.00 40 290,200 28,927,100 1 697 WOMF Wahana Ottomitra Multiartha Tbk. 234 228 -6 -2.56 65 305,300 69,562,800 1 698 WOOD Integra Indocabinet Tbk. 410 400 -10 -2.44 2,017 20,842,200 8,316,322,800 1 699 WOWS Ginting Jaya Energi Tbk. 73 71 -2 -2.74 710 12,231,200 865,740,800 2 700 WSBP Waskita Beton Precast Tbk. 162 159 -3 -1.85 2,368 34,069,300 5,381,054,500 1 701 WSKT Waskita Karya (Persero) Tbk. 630 615 -15 -2.38 1,918 15,926,700 9,769,553,500 1 702 WTON Wijaya Karya Beton Tbk. 264 252 -12 -4.55 820 5,335,300 1,365,564,000 1 703 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 0 0 0 2 704 YPAS Yanaprima Hastapersada Tbk 384 438 54 14.06 12 7,800 3,504,400 2 705 YULE Yulie Sekuritas Indonesia Tbk. 189 190 1 0.53 9 10,200 1,930,100 2 706 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 0 0 0 2 707 ZINC Kapuas Prima Coal Tbk. 143 141 -2 -1.40 7,559 675,148,600 95,615,895,700 2 708 ZONE Mega Perintis Tbk. 398 390 -8 -2.01 31 139,800 55,263,800 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------