STOCK QUOTATION ------------------- DATE : Thursday, 10 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. 10,525 9,825 -700 -6.65 3,061 4,807,400 47,757,645,000 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 2 3,000 150,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,925 6,925 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 850 845 -5 -0.59 7 4,500 3,740,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,580 1,470 -110 -6.96 4,189 24,540,100 36,103,141,500 1 6 ACST Acset Indonusa Tbk. 248 232 -16 -6.45 342 7,445,600 1,727,379,200 1 7 ADES Akasha Wira International Tbk. 1,135 1,060 -75 -6.61 176 305,100 325,978,000 2 8 ADHI Adhi Karya (Persero) Tbk. 585 545 -40 -6.84 1,782 15,658,100 8,559,851,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,575 7,050 -525 -6.93 744 572,300 4,059,262,500 1 10 ADMG Polychem Indonesia Tbk 129 120 -9 -6.98 251 3,166,900 382,027,200 1 11 ADRO Adaro Energy Tbk. 1,200 1,120 -80 -6.67 11,685 104,709,600 119,281,727,000 1 12 AGAR Asia Sejahtera Mina Tbk. 505 505 0 0.00 2 200 106,000 2 13 AGII Aneka Gas Industri Tbk. 466 434 -32 -6.87 199 522,200 229,796,600 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 332 310 -22 -6.63 1,803 24,522,100 7,641,271,800 1 15 AGRS Bank IBK Indonesia Tbk. 193 180 -13 -6.74 19 65,700 12,001,000 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 50 50 0 0.00 12 60,600 3,030,000 2 17 AIMS Akbar Indo Makmur Stimec Tbk 135 126 -9 -6.67 8 2,000 252,000 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 210 196 -14 -6.67 1,659 29,218,100 5,743,839,100 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 0 0 0 2 20 AKPI Argha Karya Prima Industry Tbk. 280 284 4 1.43 8 59,200 16,564,400 2 21 AKRA AKR Corporindo Tbk. 2,830 2,640 -190 -6.71 2,735 14,307,000 38,457,024,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 260 242 -18 -6.92 11 95,600 23,800,000 2 23 ALDO Alkindo Naratama Tbk. 346 372 26 7.51 7 3,100 1,154,800 2 24 ALKA Alakasa Industrindo Tbk 234 256 22 9.40 8 4,300 1,064,600 2 25 ALMI Alumindo Light Metal Industry Tbk. 198 186 -12 -6.06 6 21,300 4,168,200 2 26 ALTO Tri Banyan Tirta Tbk. 334 328 -6 -1.80 3 300 101,600 1 27 AMAG Asuransi Multi Artha Guna Tbk. 202 198 -4 -1.98 100 636,400 121,528,700 2 28 AMAN Makmur Berkah Amanda Tbk. 264 258 -6 -2.27 53 673,700 176,719,200 1 29 AMAR Bank Amar Indonesia Tbk. 348 324 -24 -6.90 59 125,800 41,370,000 2 30 AMFG Asahimas Flat Glass Tbk. 2,500 2,330 -170 -6.80 8 6,700 15,893,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 258 274 16 6.20 12 7,900 2,103,600 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,110 2,000 -110 -5.21 61 132,200 272,454,500 2 33 AMRT Sumber Alfaria Trijaya Tbk. 700 690 -10 -1.43 199 1,736,700 1,199,518,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 11 28,300 1,415,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 530 500 -30 -5.66 2 200 103,000 1 36 ANTM Aneka Tambang Tbk. 795 740 -55 -6.92 11,859 121,922,400 91,662,180,000 1 37 APEX Apexindo Pratama Duta Tbk. 134 126 -8 -5.97 18 75,000 9,452,200 2 38 APIC Pacific Strategic Financial Tbk. 835 815 -20 -2.40 1,717 29,743,900 24,645,419,500 2 39 APII Arita Prima Indonesia Tbk. 155 164 9 5.81 45 52,000 7,682,500 2 40 APLI Asiaplast Industries Tbk. 116 109 -7 -6.03 2 600 65,400 1 41 APLN Agung Podomoro Land Tbk. 113 106 -7 -6.19 903 33,998,000 3,615,720,400 1 42 ARGO Argo Pantes Tbk 2,000 2,000 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. 438 438 0 0.00 4 12,100 5,316,800 2 44 ARKA Arkha Jayanti Persada Tbk. 129 120 -9 -6.98 212 949,000 114,666,600 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 442 438 -4 -0.90 159 1,418,100 611,676,600 1 47 ARTA Arthavest Tbk 318 328 10 3.14 3 2,600 853,400 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 0 0 0 1 49 ARTO Bank Jago Tbk. 2,740 2,700 -40 -1.46 149 695,400 1,841,497,000 2 50 ASBI Asuransi Bintang Tbk. 398 372 -26 -6.53 1 100 37,200 2 51 ASDM Asuransi Dayin Mitra Tbk. 920 920 0 0.00 1 100 92,000 1 52 ASGR Astra Graphia Tbk. 725 685 -40 -5.52 170 732,000 505,917,000 1 53 ASII Astra International Tbk. 4,900 4,560 -340 -6.94 15,831 142,910,700 651,965,217,000 1 54 ASJT Asuransi Jasa Tania Tbk. 117 119 2 1.71 31 217,500 25,058,800 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,050 1,035 -15 -1.43 5 4,400 4,598,000 1 56 ASPI Andalan Sakti Primaindo Tbk. 139 133 -6 -4.32 238 1,650,500 226,065,800 2 57 ASRI Alam Sutera Realty Tbk. 120 112 -8 -6.67 1,747 70,257,800 7,914,254,400 1 58 ASRM Asuransi Ramayana Tbk. 1,735 1,730 -5 -0.29 1 900 1,557,000 2 59 ASSA Adi Sarana Armada Tbk. 525 490 -35 -6.67 906 9,633,900 4,747,234,000 1 60 ATIC Anabatic Technologies Tbk. 660 660 0 0.00 1 100 66,000 1 61 AUTO Astra Otoparts Tbk. 870 815 -55 -6.32 849 2,876,100 2,362,702,000 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 1 800 40,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 1 500 25,000 2 64 BACA Bank Capital Indonesia Tbk. 398 398 0 0.00 10 16,200 6,447,600 2 65 BAJA Saranacentral Bajatama Tbk. 57 56 -1 -1.75 1,412 11,832,700 727,421,900 2 66 BALI Bali Towerindo Sentra Tbk. 885 875 -10 -1.13 3 600 520,500 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 0 0 0 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 5 900 45,000 2 69 BATA Sepatu Bata Tbk. 610 610 0 0.00 2 1,000 605,000 1 70 BAYU Bayu Buana Tbk 1,180 1,180 0 0.00 0 0 0 2 71 BBCA Bank Central Asia Tbk. 31,225 29,050 -2,175 -6.97 37,933 35,147,000 1,039,805,145,000 1 72 BBHI Bank Harda Internasional Tbk. 146 137 -9 -6.16 16 24,500 3,352,900 2 73 BBKP Bank Bukopin Tbk. 262 244 -18 -6.87 4,618 157,582,300 38,549,728,400 1 74 BBLD Buana Finance Tbk. 374 374 0 0.00 9 1,085,100 405,827,200 2 75 BBMD Bank Mestika Dharma Tbk. 1,470 1,470 0 0.00 1 200 294,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 5,025 4,680 -345 -6.87 29,916 132,102,700 620,715,793,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,410 3,180 -230 -6.74 47,848 277,847,900 888,372,925,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 835 780 -55 -6.59 234 962,900 761,211,500 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 129 126 -3 -2.33 1,366 12,847,200 1,598,856,800 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,410 1,315 -95 -6.74 5,527 54,820,900 72,462,326,000 1 82 BBYB Bank Yudha Bhakti Tbk. 266 270 4 1.50 6 8,400 2,267,600 1 83 BCAP MNC Kapital Indonesia Tbk. 127 126 -1 -0.79 229 1,193,200 147,350,700 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 7 3,200 160,000 2 86 BDMN Bank Danamon Indonesia Tbk. 2,370 2,210 -160 -6.75 1,720 6,654,000 14,845,123,000 1 87 BEEF Estika Tata Tiara Tbk. 189 176 -13 -6.88 451 4,371,900 772,336,600 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 4 1,500 75,000 2 89 BELL Trisula Textile Industries Tbk. 150 150 0 0.00 157 1,313,400 193,647,700 2 90 BESS Batulicin Nusantara Maritim Tbk. 256 256 0 0.00 160 219,500 57,280,800 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 163 152 -11 -6.75 4,127 165,356,400 25,424,374,300 1 92 BFIN BFI Finance Indonesia Tbk. 392 370 -22 -5.61 2,003 41,875,500 15,470,906,800 1 93 BGTG Bank Ganesha Tbk. 50 50 0 0.00 11 87,100 4,355,000 2 94 BHAT Bhakti Multi Artha Tbk. 500 490 -10 -2.00 2,955 152,353,300 75,370,406,100 2 95 BHIT MNC Investama Tbk. 50 50 0 0.00 3 300 15,000 1 96 BIKA Binakarya Jaya Abadi Tbk. 160 150 -10 -6.25 6 1,800 277,500 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 12 3,400 170,000 2 98 BINA Bank Ina Perdana Tbk. 825 800 -25 -3.03 35 404,600 323,789,500 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 1 100 5,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 60 60 0 0.00 13 261,500 15,433,900 2 101 BIRD Blue Bird Tbk. 1,030 960 -70 -6.80 154 1,112,000 1,067,588,000 1 102 BISI BISI International Tbk. 920 900 -20 -2.17 339 2,924,600 2,568,386,500 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,005 935 -70 -6.97 2,894 18,366,000 17,278,984,000 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 570 535 -35 -6.14 5,972 26,180,000 14,139,022,000 1 105 BKDP Bukit Darmo Property Tbk 50 50 0 0.00 15 45,400 2,271,400 2 106 BKSL Sentul City Tbk. 50 50 0 0.00 9 2,800 140,000 1 107 BKSW Bank QNB Indonesia Tbk. 71 73 2 2.82 7 700 50,000 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 2 700 35,000 1 109 BLTZ Graha Layar Prima Tbk. 3,350 3,350 0 0.00 0 0 0 2 110 BLUE Berkah Prima Perkasa Tbk. 565 560 -5 -0.88 94 104,400 58,494,500 2 111 BMAS Bank Maspion Indonesia Tbk. 276 262 -14 -5.07 17 56,000 14,767,400 2 112 BMRI Bank Mandiri (Persero) Tbk. 5,775 5,375 -400 -6.93 16,870 86,387,600 466,125,235,000 1 113 BMSR Bintang Mitra Semestaraya Tbk 50 50 0 0.00 35 81,600 4,148,000 1 114 BMTR Global Mediacom Tbk. 276 258 -18 -6.52 2,020 49,986,600 12,944,833,600 1 115 BNBA Bank Bumi Arta Tbk. 322 320 -2 -0.62 78 619,100 193,333,800 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 0 0 0 2 117 BNGA Bank CIMB Niaga Tbk. 790 735 -55 -6.96 1,384 8,297,100 6,136,197,500 1 118 BNII Bank Maybank Indonesia Tbk. 218 204 -14 -6.42 648 9,631,300 1,976,625,200 1 119 BNLI Bank Permata Tbk. 1,325 1,325 0 0.00 262 19,026,300 25,208,954,000 1 120 BOGA Bintang Oto Global Tbk. 1,395 1,360 -35 -2.51 4,005 104,312,500 143,419,330,500 2 121 BOLA Bali Bintang Sejahtera Tbk. 168 164 -4 -2.38 26 27,600 4,344,800 2 122 BOLT Garuda Metalindo Tbk. 680 680 0 0.00 0 0 0 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 85 80 -5 -5.88 175 3,447,600 278,580,500 2 124 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 0 0.00 2 27,100 32,520,000 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 78 -4 -4.88 34 56,700 4,683,200 1 127 BRAM Indo Kordsa Tbk. 4,500 4,190 -310 -6.89 6 6,000 25,572,000 1 128 BRIS Bank BRIsyariah Tbk. 910 850 -60 -6.59 11,431 128,294,900 109,516,584,500 1 129 BRMS Bumi Resources Minerals Tbk. 54 51 -3 -5.56 927 222,359,400 11,571,954,500 2 130 BRNA Berlina Tbk. 965 925 -40 -4.15 1 500 462,500 2 131 BRPT Barito Pacific Tbk. 800 745 -55 -6.88 5,030 65,048,300 48,715,794,500 1 132 BSDE Bumi Serpong Damai Tbk. 715 665 -50 -6.99 3,686 85,831,200 57,602,047,500 1 133 BSIM Bank Sinarmas Tbk. 500 496 -4 -0.80 3 2,500 1,240,000 1 134 BSSR Baramulti Suksessarana Tbk. 1,465 1,395 -70 -4.78 60 67,900 93,805,000 2 135 BSWD Bank Of India Indonesia Tbk. 1,750 1,750 0 0.00 0 0 0 2 136 BTEK Bumi Teknokultura Unggul Tbk 50 50 0 0.00 1 100 5,000 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 178 170 -8 -4.49 7 34,000 6,043,200 2 139 BTPN Bank BTPN Tbk. 2,200 2,050 -150 -6.82 257 185,100 381,291,000 1 140 BTPS Bank BTPN Syariah Tbk. 3,650 3,400 -250 -6.85 2,715 20,253,500 68,900,515,000 1 141 BUDI Budi Starch & Sweetener Tbk. 95 90 -5 -5.26 140 2,163,100 195,354,700 1 142 BUKK Bukaka Teknik Utama Tbk. 790 735 -55 -6.96 27 28,900 21,289,500 2 143 BULL Buana Lintas Lautan Tbk. 324 302 -22 -6.79 5,551 198,182,000 62,128,517,000 1 144 BUMI Bumi Resources Tbk. 50 50 0 0.00 116 949,200 47,460,000 2 145 BUVA Bukit Uluwatu Villa Tbk. 50 50 0 0.00 8 56,400 2,820,000 2 146 BVIC Bank Victoria International Tbk. 66 64 -2 -3.03 72 220,200 14,171,900 1 147 BWPT Eagle High Plantations Tbk. 105 98 -7 -6.67 1,159 39,547,400 3,890,834,100 1 148 BYAN Bayan Resources Tbk. 12,000 11,175 -825 -6.88 14 5,800 66,050,000 1 149 CAKK Cahayaputra Asa Keramik Tbk. 50 50 0 0.00 2 3,100 155,000 2 150 CAMP Campina Ice Cream Industry Tbk. 276 258 -18 -6.52 186 621,200 162,101,200 1 151 CANI Capitol Nusantara Indonesia Tbk. 153 153 0 0.00 1 100 15,300 2 152 CARE Metro Healthcare Indonesia Tbk. 344 330 -14 -4.07 2,016 120,451,500 40,509,841,000 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 1 500 25,000 1 154 CASA Capital Financial Indonesia Tbk. 390 384 -6 -1.54 30 276,800 106,338,600 2 155 CASH Cashlez Worldwide Indonesia Tbk. 605 570 -35 -5.79 828 3,887,500 2,256,104,500 3 156 CASS Cardig Aero Services Tbk. 210 196 -14 -6.67 549 6,143,100 1,216,693,000 2 157 CBMF Cahaya Bintang Medan Tbk. 316 322 6 1.90 182 3,322,000 1,043,520,600 2 158 CCSI Communication Cable Systems Indonesia Tbk. 260 256 -4 -1.54 126 908,600 224,921,200 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,850 1,725 -125 -6.76 232 282,200 497,370,500 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 130 121 -9 -6.92 298 19,171,000 2,328,410,300 2 161 CFIN Clipan Finance Indonesia Tbk. 206 192 -14 -6.80 1,319 52,360,600 10,102,221,200 1 162 CINT Chitose Internasional Tbk. 242 228 -14 -5.79 1 100 22,800 2 163 CITA Cita Mineral Investindo Tbk. 1,980 1,980 0 0.00 1 200 396,000 2 164 CITY Natura City Developments Tbk. 101 98 -3 -2.97 13 4,800 462,700 1 165 CLAY Citra Putra Realty Tbk. 1,950 1,940 -10 -0.51 1 100 194,000 2 166 CLEO Sariguna Primatirta Tbk. 505 470 -35 -6.93 2,216 13,751,900 6,526,487,600 1 167 CLPI Colorpak Indonesia Tbk. 675 630 -45 -6.67 217 288,300 185,429,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,080 1,005 -75 -6.94 121 141,200 142,455,500 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. 246 244 -2 -0.81 1 200 48,800 2 173 COCO Wahana Interfood Nusantara Tbk. 860 810 -50 -5.81 20 10,100 8,455,000 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,000 5,600 -400 -6.67 4,822 11,455,300 64,635,190,000 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 2 26,000 1,300,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 0 0 0 1 178 CSAP Catur Sentosa Adiprana Tbk. 330 310 -20 -6.06 4 1,300 425,000 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 1 1,000 50,000 2 180 CSMI Cipta Selera Murni Tbk. 220 206 -14 -6.36 42 28,900 5,958,600 2 181 CSRA Cisadane Sawit Raya Tbk. 364 340 -24 -6.59 316 1,780,900 616,802,400 2 182 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 710 665 -45 -6.34 1,861 27,760,300 18,518,361,000 1 184 CTTH Citatah Tbk. 50 50 0 0.00 3 10,100 505,000 2 185 DADA Diamond Citra Propertindo Tbk. 63 59 -4 -6.35 226 6,335,700 379,248,700 2 186 DART Duta Anggada Realty Tbk. 232 232 0 0.00 0 0 0 1 187 DAYA Duta Intidaya Tbk. 500 500 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. 132 123 -9 -6.82 516 7,274,000 915,149,000 2 189 DEFI Danasupra Erapacific Tbk. 1,635 1,625 -10 -0.61 5 4,100 6,670,500 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 0 0 0 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 2 300 15,000 1 193 DIGI Arkadia Digital Media Tbk. 1,950 1,950 0 0.00 0 0 0 2 194 DILD Intiland Development Tbk. 180 168 -12 -6.67 765 26,419,700 4,456,115,400 1 195 DIVA Distribusi Voucher Nusantara Tbk. 1,800 1,765 -35 -1.94 7 9,900 17,610,500 2 196 DKFT Central Omega Resources Tbk. 110 103 -7 -6.36 360 5,487,800 569,541,300 2 197 DLTA Delta Djakarta Tbk. 4,130 3,860 -270 -6.54 374 376,200 1,453,809,000 1 198 DMAS Puradelta Lestari Tbk. 224 210 -14 -6.25 1,368 47,252,700 9,937,119,800 1 199 DMMX Digital Mediatama Maxima Tbk. 187 174 -13 -6.95 231 1,613,700 283,070,500 2 200 DMND Diamond Food Indonesia Tbk. 930 875 -55 -5.91 157 349,200 305,910,000 1 201 DNAR Bank Oke Indonesia Tbk. 224 242 18 8.04 25 17,800 4,089,600 1 202 DNET Indoritel Makmur Internasional Tbk. 3,340 3,290 -50 -1.50 17 10,600 33,412,000 2 203 DOID Delta Dunia Makmur Tbk. 262 244 -18 -6.87 1,753 46,904,200 11,480,878,800 1 204 DPNS Duta Pertiwi Nusantara Tbk. 230 230 0 0.00 3 7,000 1,578,000 1 205 DPUM Dua Putra Utama Makmur Tbk. 50 50 0 0.00 7 13,000 650,000 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 61 58 -3 -4.92 132 5,906,200 344,410,700 1 207 DSNG Dharma Satya Nusantara Tbk. 446 416 -30 -6.73 527 7,910,700 3,344,884,000 1 208 DSSA Dian Swastatika Sentosa Tbk 19,975 19,975 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. 318 296 -22 -6.92 380 3,682,200 1,093,389,600 1 210 DUTI Duta Pertiwi Tbk 3,600 3,450 -150 -4.17 11 6,800 23,525,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,410 2,340 -70 -2.90 39 28,600 67,603,000 1 212 DWGL Dwi Guna Laksana Tbk. 206 202 -4 -1.94 7 49,900 10,078,800 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 5 6,500 325,000 1 214 EAST Eastparc Hotel Tbk. 54 51 -3 -5.56 132 3,602,500 184,304,900 2 215 ECII Electronic City Indonesia Tbk. 705 705 0 0.00 3 5,100 3,593,000 2 216 EKAD Ekadharma International Tbk. 1,255 1,170 -85 -6.77 1,128 1,407,500 1,652,365,000 1 217 ELSA Elnusa Tbk. 228 214 -14 -6.14 3,475 66,091,100 14,282,912,400 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 219 EMDE Megapolitan Developments Tbk. 202 200 -2 -0.99 2 2,000 400,000 2 220 EMTK Elang Mahkota Teknologi Tbk. 6,500 6,450 -50 -0.77 9 4,800 30,485,000 1 221 ENRG Energi Mega Persada Tbk. 52 51 -1 -1.92 449 79,813,400 4,045,464,100 2 222 ENVY Envy Technologies Indonesia Tbk. 73 68 -5 -6.85 1,116 45,498,800 3,153,915,700 2 223 EPAC Megalestari Epack Sentosaraya Tbk. 346 348 2 0.58 1,244 5,782,500 1,985,750,600 2 224 EPMT Enseval Putera Megatrading Tbk. 1,850 1,850 0 0.00 12 7,800 14,288,000 2 225 ERAA Erajaya Swasembada Tbk. 1,660 1,545 -115 -6.93 2,197 45,497,900 70,463,381,000 1 226 ERTX Eratex Djaja Tbk. 134 132 -2 -1.49 9 270,900 35,758,900 2 227 ESIP Sinergi Inti Plastindo Tbk. 180 168 -12 -6.67 159 1,906,100 333,947,900 2 228 ESSA Surya Esa Perkasa Tbk. 144 136 -8 -5.56 449 11,662,100 1,575,356,400 1 229 ESTA Esta Multi Usaha Tbk. 101 100 -1 -0.99 65 475,200 46,590,300 2 230 ESTI Ever Shine Tex Tbk. 50 50 0 0.00 0 0 0 1 231 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 232 EXCL XL Axiata Tbk. 2,190 2,040 -150 -6.85 5,328 27,586,900 56,899,878,000 1 233 FAST Fast Food Indonesia Tbk. 945 885 -60 -6.35 100 90,900 80,258,000 2 234 FASW Fajar Surya Wisesa Tbk. 6,900 6,800 -100 -1.45 2 600 4,080,000 1 235 FILM MD Pictures Tbk. 204 190 -14 -6.86 148 823,800 157,358,500 1 236 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 237 FIRE Alfa Energi Investama Tbk. 131 122 -9 -6.87 547 4,683,300 576,459,700 2 238 FISH FKS Multi Agro Tbk. 2,810 2,650 -160 -5.69 1 200 530,000 2 239 FITT Hotel Fitra International Tbk. 59 57 -2 -3.39 12 49,500 2,778,200 2 240 FMII Fortune Mate Indonesia Tbk 515 482 -33 -6.41 1 100 48,200 2 241 FOOD Sentra Food Indonesia Tbk. 121 116 -5 -4.13 451 5,113,200 589,324,100 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 0 0 0 1 244 FPNI Lotte Chemical Titan Tbk. 122 114 -8 -6.56 781 13,936,000 1,604,200,300 2 245 FREN Smartfren Telecom Tbk. 87 81 -6 -6.90 6,357 268,853,800 21,993,908,200 1 246 FUJI Fuji Finance Indonesia Tbk. 109 111 2 1.83 7 66,200 6,821,100 2 247 GAMA Aksara Global Development Tbk. 50 50 0 0.00 0 0 0 1 248 GDST Gunawan Dianjaya Steel Tbk. 64 60 -4 -6.25 1,543 20,554,200 1,328,395,200 2 249 GDYR Goodyear Indonesia Tbk. 1,405 1,355 -50 -3.56 5 600 815,500 1 250 GEMA Gema Grahasarana Tbk. 366 362 -4 -1.09 3 12,200 4,417,200 2 251 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 252 GGRM Gudang Garam Tbk. 45,550 42,500 -3,050 -6.70 6,691 3,277,200 141,056,215,000 1 253 GGRP Gunung Raja Paksi Tbk. 340 332 -8 -2.35 2 600 200,000 2 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,585 1,570 -15 -0.95 8 3,600 5,374,000 1 255 GIAA Garuda Indonesia (Persero) Tbk. 250 234 -16 -6.40 2,073 36,873,400 8,683,728,200 1 256 GJTL Gajah Tunggal Tbk. 510 476 -34 -6.67 652 4,152,700 1,989,081,200 1 257 GLOB Global Teleshop Tbk. 144 144 0 0.00 0 0 0 2 258 GLVA Galva Technologies Tbk. 306 324 18 5.88 41 10,178,700 3,257,073,200 2 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 79 75 -4 -5.06 573 12,776,000 972,185,200 1 260 GMTD Gowa Makassar Tourism Development Tbk. 17,975 17,900 -75 -0.42 1 100 1,790,000 2 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. 208 200 -8 -3.85 5 36,300 7,340,800 2 262 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 263 GOOD Garudafood Putra Putri Jaya Tbk. 1,285 1,220 -65 -5.06 153 223,200 278,473,500 1 264 GPRA Perdana Gapuraprima Tbk. 50 50 0 0.00 4 20,300 1,015,000 1 265 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 266 GSMF Equity Development Investment Tbk. 87 93 6 6.90 8 26,800 2,205,300 2 267 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 268 GWSA Greenwood Sejahtera Tbk. 101 94 -7 -6.93 99 1,391,800 132,977,500 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. 366 364 -2 -0.55 8 18,000 6,170,800 1 273 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 274 HEAL Medikaloka Hermina Tbk. 3,180 3,140 -40 -1.26 220 1,751,000 5,507,535,000 1 275 HELI Jaya Trishindo Tbk. 180 181 1 0.56 2 200 34,900 2 276 HERO Hero Supermarket Tbk. 825 825 0 0.00 24 20,200 15,994,000 1 277 HEXA Hexindo Adiperkasa Tbk. 3,580 3,440 -140 -3.91 409 1,518,200 5,235,883,000 1 278 HITS Humpuss Intermoda Transportasi Tbk. 472 442 -30 -6.36 6 4,200 1,967,400 1 279 HKMU HK Metals Utama Tbk. 78 73 -5 -6.41 1,221 40,056,000 2,957,798,500 1 280 HMSP H.M. Sampoerna Tbk. 1,625 1,520 -105 -6.46 10,175 62,424,500 95,884,187,000 1 281 HOKI Buyung Poetra Sembada Tbk. 735 690 -45 -6.12 1,387 14,542,500 10,044,887,000 1 282 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 283 HOMI Grand House Mulia Tbk. 380 474 94 24.74 18 31,600 14,948,400 2 284 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 1 300 15,000 1 285 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 11 19,400 970,000 2 286 HRTA Hartadinata Abadi Tbk. 222 210 -12 -5.41 202 2,131,200 449,699,400 1 287 HRUM Harum Energy Tbk. 1,620 1,515 -105 -6.48 2,377 7,143,800 10,952,133,000 1 288 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 1 500 25,000 2 289 IBFN Intan Baruprana Finance Tbk. 300 338 38 12.67 9 10,200 3,298,800 2 290 IBST Inti Bangun Sejahtera Tbk. 7,950 7,950 0 0.00 0 0 0 1 291 ICBP Indofood CBP Sukses Makmur Tbk. 10,275 9,975 -300 -2.92 9,891 14,206,300 141,741,110,000 1 292 ICON Island Concepts Indonesia Tbk. 53 54 1 1.89 9 19,500 1,015,400 2 293 IDPR Indonesia Pondasi Raya Tbk. 165 154 -11 -6.67 7 1,500 232,200 1 294 IFII Indonesia Fibreboard Industry Tbk. 128 121 -7 -5.47 93 247,500 30,534,600 1 295 IFSH Ifishdeco Tbk. 288 288 0 0.00 0 0 0 2 296 IGAR Champion Pacific Indonesia Tbk. 322 300 -22 -6.83 104 1,234,000 370,639,600 1 297 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 298 IKAI Intikeramik Alamasri Industri Tbk. 50 50 0 0.00 0 0 0 1 299 IKAN Era Mandiri Cemerlang Tbk. 366 354 -12 -3.28 884 5,407,400 1,931,803,800 2 300 IKBI Sumi Indo Kabel Tbk. 222 214 -8 -3.60 21 39,500 8,646,400 2 301 IMAS Indomobil Sukses Internasional Tbk. 750 700 -50 -6.67 611 4,659,400 3,273,760,500 1 302 IMJS Indomobil Multi Jasa Tbk. 272 254 -18 -6.62 645 17,746,400 4,519,964,600 1 303 IMPC Impack Pratama Industri Tbk. 1,230 1,190 -40 -3.25 69 421,900 512,661,500 2 304 INAF Indofarma Tbk. 3,060 2,850 -210 -6.86 1,426 3,055,800 8,750,342,000 1 305 INAI Indal Aluminium Industry Tbk. 332 330 -2 -0.60 14 6,000 1,958,000 2 306 INCF Indo Komoditi Korpora Tbk. 50 50 0 0.00 1 100 5,000 2 307 INCI Intanwijaya Internasional Tbk 645 600 -45 -6.98 186 997,300 602,014,000 1 308 INCO Vale Indonesia Tbk. 3,770 3,650 -120 -3.18 3,761 11,335,100 41,166,834,000 1 309 INDF Indofood Sukses Makmur Tbk. 7,575 7,250 -325 -4.29 8,858 17,395,800 126,743,187,500 1 310 INDO Royalindo Investa Wijaya Tbk. 124 122 -2 -1.61 47 291,300 33,802,300 2 311 INDR Indo-Rama Synthetics Tbk. 2,180 2,160 -20 -0.92 42 983,900 2,134,929,000 1 312 INDS Indospring Tbk. 2,000 1,900 -100 -5.00 18 18,500 34,829,500 1 313 INDX Tanah Laut Tbk 50 50 0 0.00 1 400 20,000 2 314 INDY Indika Energy Tbk. 960 895 -65 -6.77 1,807 10,403,000 9,353,393,000 1 315 INKP Indah Kiat Pulp & Paper Tbk. 8,775 8,175 -600 -6.84 5,680 12,281,800 101,035,832,500 1 316 INOV Inocycle Technology Group Tbk. 214 204 -10 -4.67 48 100,100 20,352,200 2 317 INPC Bank Artha Graha Internasional Tbk. 50 50 0 0.00 4 400 20,000 1 318 INPP Indonesian Paradise Property Tbk. 695 695 0 0.00 0 0 0 2 319 INPS Indah Prakasa Sentosa Tbk. 1,470 1,370 -100 -6.80 76 390,100 571,570,000 2 320 INRU Toba Pulp Lestari Tbk. 785 785 0 0.00 1 500 392,500 2 321 INTA Intraco Penta Tbk. 270 270 0 0.00 3 12,400 3,333,600 2 322 INTD Inter Delta Tbk 175 175 0 0.00 0 0 0 2 323 INTP Indocement Tunggal Prakarsa Tbk. 11,650 10,850 -800 -6.87 2,775 4,896,000 53,266,520,000 1 324 IPCC Indonesia Kendaraan Terminal Tbk. 408 380 -28 -6.86 934 6,125,500 2,334,098,200 2 325 IPCM Jasa Armada Indonesia Tbk. 218 218 0 0.00 91 807,200 169,109,800 2 326 IPOL Indopoly Swakarsa Industry Tbk. 82 77 -5 -6.10 106 1,692,900 130,841,100 1 327 IPTV MNC Vision Networks Tbk. 296 328 32 10.81 1,813 35,768,700 10,672,357,400 1 328 IRRA Itama Ranoraya Tbk. 605 570 -35 -5.79 367 4,131,800 2,404,874,500 2 329 ISAT Indosat Tbk. 2,220 2,080 -140 -6.31 1,988 5,892,300 12,489,183,000 1 330 ISSP Steel Pipe Industry of Indonesia Tbk. 123 115 -8 -6.50 471 11,483,700 1,341,969,000 1 331 ITIC Indonesian Tobacco Tbk. 750 700 -50 -6.67 197 392,900 277,212,000 2 332 ITMA Sumber Energi Andalan Tbk. 505 496 -9 -1.78 55 271,600 140,776,700 2 333 ITMG Indo Tambangraya Megah Tbk. 8,375 7,800 -575 -6.87 5,198 7,230,600 57,392,267,500 1 334 JAST Jasnita Telekomindo Tbk. 89 83 -6 -6.74 724 10,073,100 852,488,000 2 335 JAWA Jaya Agra Wattie Tbk. 51 53 2 3.92 39 172,700 9,219,500 1 336 JAYA Armada Berjaya Trans Tbk. 68 67 -1 -1.47 91 909,700 60,042,100 2 337 JECC Jembo Cable Company Tbk. 5,975 5,975 0 0.00 0 0 0 2 338 JGLE Graha Andrasentra Propertindo Tbk. 50 50 0 0.00 0 0 0 2 339 JIHD Jakarta International Hotels & Development Tbk. 505 470 -35 -6.93 6 12,200 5,735,000 2 340 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 0 0.00 17 84,700 28,065,400 1 341 JKSW Jakarta Kyoei Steel Works Tbk. 60 60 0 0.00 0 0 0 2 342 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 157 156 -1 -0.64 6 2,300 346,800 2 343 JPFA Japfa Comfeed Indonesia Tbk. 1,145 1,065 -80 -6.99 3,653 27,727,100 29,798,805,000 1 344 JRPT Jaya Real Property Tbk. 432 410 -22 -5.09 473 4,350,100 1,791,346,200 1 345 JSKY Sky Energy Indonesia Tbk. 158 147 -11 -6.96 13,205 287,960,300 45,690,999,800 1 346 JSMR Jasa Marga (Persero) Tbk. 3,500 3,260 -240 -6.86 2,860 15,435,800 50,407,386,000 1 347 JSPT Jakarta Setiabudi Internasional Tbk. 1,005 1,000 -5 -0.50 1 4,700 4,700,000 2 348 JTPE Jasuindo Tiga Perkasa Tbk. 800 810 10 1.25 42 245,200 197,293,000 2 349 KAEF Kimia Farma Tbk. 2,980 2,780 -200 -6.71 4,322 14,436,300 40,356,324,000 1 350 KARW ICTSI Jasa Prima Tbk. 50 51 1 2.00 994 12,673,500 699,124,800 2 351 KAYU Darmi Bersaudara Tbk. 50 50 0 0.00 3 3,300 165,000 2 352 KBAG Karya Bersama Anugerah Tbk. 84 80 -4 -4.76 1,125 26,376,600 2,096,254,400 2 353 KBLI KMI Wire & Cable Tbk. 308 288 -20 -6.49 542 5,445,000 1,577,784,800 1 354 KBLM Kabelindo Murni Tbk. 206 195 -11 -5.34 106 315,800 61,519,000 2 355 KBLV First Media Tbk. 342 342 0 0.00 3 300 102,400 2 356 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 357 KDSI Kedawung Setia Industrial Tbk. 825 795 -30 -3.64 17 15,900 12,618,500 2 358 KEEN Kencana Energi Lestari Tbk. 318 296 -22 -6.92 181 2,729,400 812,426,200 1 359 KEJU Mulia Boga Raya Tbk. 1,225 1,150 -75 -6.12 129 524,100 616,779,000 2 360 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 0 0 0 2 361 KICI Kedaung Indah Can Tbk 260 250 -10 -3.85 11 10,100 2,596,800 1 362 KIJA Kawasan Industri Jababeka Tbk. 144 137 -7 -4.86 206 5,698,300 785,594,500 1 363 KINO Kino Indonesia Tbk. 2,990 2,940 -50 -1.67 185 511,600 1,464,271,000 1 364 KIOS Kioson Komersial Indonesia Tbk. 172 176 4 2.33 10 3,600 623,800 2 365 KJEN Krida Jaringan Nusantara Tbk. 1,410 1,410 0 0.00 0 0 0 2 366 KKGI Resource Alam Indonesia Tbk. 193 190 -3 -1.55 10 161,600 30,713,000 1 367 KLBF Kalbe Farma Tbk. 1,555 1,480 -75 -4.82 7,364 82,214,600 122,263,394,000 1 368 KMDS Kurniamitra Duta Sentosa Tbk. 580 600 20 3.45 1,487 4,928,900 3,173,339,000 2 369 KMTR Kirana Megatara Tbk. 308 306 -2 -0.65 11 6,700 2,046,400 2 370 KOBX Kobexindo Tractors Tbk. 118 110 -8 -6.78 186 1,154,600 128,555,500 1 371 KOIN Kokoh Inti Arebama Tbk 100 98 -2 -2.00 2 13,000 1,274,000 2 372 KONI Perdana Bangun Pusaka Tbk 498 498 0 0.00 0 0 0 2 373 KOPI Mitra Energi Persada Tbk. 498 466 -32 -6.43 9 29,800 14,597,600 2 374 KOTA DMS Propertindo Tbk. 595 605 10 1.68 510 9,142,000 5,415,257,000 1 375 KPAL Steadfast Marine Tbk. 50 50 0 0.00 9 306,600 15,330,000 1 376 KPAS Cottonindo Ariesta Tbk. 51 50 -1 -1.96 48 663,100 33,205,000 2 377 KPIG MNC Land Tbk. 104 103 -1 -0.96 286 4,572,000 464,291,300 2 378 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 379 KRAS Krakatau Steel (Persero) Tbk. 374 348 -26 -6.95 1,599 20,595,900 7,200,598,600 1 380 KREN Kresna Graha Investama Tbk. 115 107 -8 -6.96 276 5,967,500 641,107,900 1 381 LAND Trimitra Propertindo Tbk. 198 185 -13 -6.57 34 239,200 44,263,600 2 382 LAPD Leyand International Tbk. 50 50 0 0.00 0 0 0 2 383 LCGP Eureka Prima Jakarta Tbk. 114 114 0 0.00 0 0 0 2 384 LCKM LCK Global Kedaton Tbk. 376 376 0 0.00 0 0 0 2 385 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 1 100 5,000 1 386 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,475 5,150 -325 -5.94 5 500 2,585,000 1 387 LINK Link Net Tbk. 2,140 2,010 -130 -6.07 2,224 4,190,300 8,416,534,500 1 388 LION Lion Metal Works Tbk. 266 248 -18 -6.77 22 32,300 8,060,200 1 389 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 2 7,600 380,000 2 390 LMPI Langgeng Makmur Industri Tbk. 86 81 -5 -5.81 11 40,400 3,247,300 2 391 LMSH Lionmesh Prima Tbk. 226 226 0 0.00 0 0 0 2 392 LPCK Lippo Cikarang Tbk 855 800 -55 -6.43 224 1,006,500 807,390,000 1 393 LPGI Lippo General Insurance Tbk. 3,400 3,370 -30 -0.88 18 11,100 36,562,000 1 394 LPIN Multi Prima Sejahtera Tbk 202 199 -3 -1.49 11 46,500 9,371,800 2 395 LPKR Lippo Karawaci Tbk. 133 124 -9 -6.77 1,151 59,276,800 7,453,389,600 1 396 LPLI Star Pacific Tbk 88 87 -1 -1.14 2 200 17,500 2 397 LPPF Matahari Department Store Tbk. 1,245 1,160 -85 -6.83 1,040 12,081,700 14,068,886,500 1 398 LPPS Lippo Securities Tbk. 80 75 -5 -6.25 17 303,000 22,868,800 2 399 LRNA Eka Sari Lorena Transport Tbk. 133 126 -7 -5.26 2 2,200 278,600 2 400 LSIP PP London Sumatra Indonesia Tbk. 960 895 -65 -6.77 3,505 52,225,200 46,975,668,000 1 401 LTLS Lautan Luas Tbk. 432 412 -20 -4.63 12 5,800 2,422,600 1 402 LUCK Sentral Mitra Informatika Tbk. 210 196 -14 -6.67 269 1,355,600 266,637,400 2 403 MABA Marga Abhinaya Abadi Tbk. 50 50 0 0.00 0 0 0 2 404 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 0 0.00 1 100 5,000 2 405 MAIN Malindo Feedmill Tbk. 590 550 -40 -6.78 1,323 9,190,000 5,098,505,500 1 406 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 0 0 0 1 407 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 408 MAPA Map Aktif Adiperkasa Tbk. 2,130 1,985 -145 -6.81 379 4,317,300 8,570,497,500 2 409 MAPB MAP Boga Adiperkasa Tbk. 1,290 1,200 -90 -6.98 27 34,200 41,308,000 2 410 MAPI Mitra Adiperkasa Tbk. 650 605 -45 -6.92 1,211 24,182,200 14,633,713,500 1 411 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 1 100 5,000 2 412 MARK Mark Dynamics Indonesia Tbk. 790 735 -55 -6.96 279 1,789,500 1,357,018,500 1 413 MASA Multistrada Arah Sarana Tbk. 545 580 35 6.42 8 2,000 1,147,000 1 414 MAYA Bank Mayapada Internasional Tbk. 6,250 5,900 -350 -5.60 3 300 1,805,000 1 415 MBAP Mitrabara Adiperdana Tbk. 2,080 1,980 -100 -4.81 419 476,900 946,775,000 2 416 MBSS Mitrabahtera Segara Sejati Tbk. 386 360 -26 -6.74 330 1,404,000 508,718,400 1 417 MBTO Martina Berto Tbk. 79 83 4 5.06 17 56,200 4,165,100 1 418 MCAS M Cash Integrasi Tbk. 1,535 1,430 -105 -6.84 159 1,664,000 2,380,826,000 2 419 MCOR Bank China Construction Bank Indonesia Tbk. 128 120 -8 -6.25 360 9,688,300 1,167,101,400 1 420 MDIA Intermedia Capital Tbk. 50 50 0 0.00 0 0 0 1 421 MDKA Merdeka Copper Gold Tbk. 1,650 1,570 -80 -4.85 13,419 79,504,300 126,741,148,500 2 422 MDKI Emdeki Utama Tbk. 168 157 -11 -6.55 26 135,500 21,276,600 2 423 MDLN Modernland Realty Tbk. 54 52 -2 -3.70 888 64,850,500 3,342,192,600 1 424 MDRN Modern Internasional Tbk. 50 50 0 0.00 0 0 0 1 425 MEDC Medco Energi Internasional Tbk. 462 430 -32 -6.93 4,221 69,074,400 30,504,110,000 1 426 MEGA Bank Mega Tbk. 7,275 6,800 -475 -6.53 23 6,900 47,307,500 1 427 MERK Merck Tbk. 2,850 2,690 -160 -5.61 179 224,900 608,306,000 2 428 META Nusantara Infrastructure Tbk. 106 106 0 0.00 47 485,100 50,131,200 1 429 MFIN Mandala Multifinance Tbk. 1,065 1,050 -15 -1.41 9 41,000 42,894,500 2 430 MFMI Multifiling Mitra Indonesia Tbk. 515 510 -5 -0.97 26 23,900 12,278,000 2 431 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 432 MGRO Mahkota Group Tbk. 795 785 -10 -1.26 170 1,366,100 1,054,288,000 1 433 MICE Multi Indocitra Tbk. 294 294 0 0.00 25 61,000 17,494,600 2 434 MIDI Midi Utama Indonesia Tbk. 1,350 1,350 0 0.00 0 0 0 2 435 MIKA Mitra Keluarga Karyasehat Tbk. 2,340 2,240 -100 -4.27 1,975 18,693,400 42,253,687,000 1 436 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 3 5,700 285,000 2 437 MIRA Mitra International Resources Tbk. 50 50 0 0.00 0 0 0 2 438 MITI Mitra Investindo Tbk. 51 51 0 0.00 0 0 0 2 439 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 0 0.00 1 100 5,000 2 440 MKPI Metropolitan Kentjana Tbk. 16,000 15,700 -300 -1.88 5 800 12,640,000 2 441 MLBI Multi Bintang Indonesia Tbk. 9,075 8,475 -600 -6.61 151 118,400 1,012,707,500 1 442 MLIA Mulia Industrindo Tbk 484 482 -2 -0.41 74 1,361,000 655,341,800 2 443 MLPL Multipolar Tbk. 53 50 -3 -5.66 125 14,612,200 731,014,000 1 444 MLPT Multipolar Technology Tbk. 580 560 -20 -3.45 176 203,600 113,437,000 1 445 MMLP Mega Manunggal Property Tbk. 256 242 -14 -5.47 1,080 16,476,900 3,962,121,200 2 446 MNCN Media Nusantara Citra Tbk. 830 775 -55 -6.63 7,841 122,833,700 96,172,226,500 1 447 MOLI Madusari Murni Indah Tbk. 900 900 0 0.00 7 25,100 22,436,000 2 448 MPMX Mitra Pinasthika Mustika Tbk. 446 416 -30 -6.73 1,285 6,814,000 2,867,465,400 1 449 MPOW Megapower Makmur Tbk. 62 58 -4 -6.45 17 70,100 4,071,200 2 450 MPPA Matahari Putra Prima Tbk. 105 103 -2 -1.90 241 2,703,900 270,488,600 1 451 MPRO Maha Properti Indonesia Tbk. 730 790 60 8.22 10 3,300 2,578,000 2 452 MRAT Mustika Ratu Tbk. 140 134 -6 -4.29 37 145,800 19,384,600 1 453 MREI Maskapai Reasuransi Indonesia Tbk. 4,240 3,980 -260 -6.13 7 1,200 4,753,000 2 454 MSIN MNC Studios International Tbk. 284 274 -10 -3.52 187 1,075,900 292,972,400 2 455 MSKY MNC Sky Vision Tbk. 930 930 0 0.00 14 22,400 20,435,500 1 456 MTDL Metrodata Electronics Tbk. 1,670 1,555 -115 -6.89 1,717 7,749,000 12,108,659,500 1 457 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 0 0 0 2 458 MTLA Metropolitan Land Tbk. 390 370 -20 -5.13 2 200 75,600 1 459 MTPS Meta Epsi Tbk. 400 372 -28 -7.00 60 210,500 82,777,600 2 460 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 461 MTSM Metro Realty Tbk. 210 220 10 4.76 1 100 22,000 2 462 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 0 0.00 6 20,400 1,020,100 2 463 MYOH Samindo Resources Tbk. 1,130 1,160 30 2.65 61 265,800 304,976,000 1 464 MYOR Mayora Indah Tbk. 2,480 2,410 -70 -2.82 2,360 5,306,600 12,592,153,000 1 465 MYRX Hanson International Tbk. 50 50 0 0.00 0 0 0 2 466 MYRXP Saham Seri B Hanson International Tbk. 50 50 0 0.00 0 0 0 2 467 MYTX Asia Pacific Investama Tbk. 55 54 -1 -1.82 1 200 10,800 1 468 NASA Ayana Land International Tbk. 104 104 0 0.00 0 0 0 2 469 NATO Nusantara Properti Internasional Tbk. 382 368 -14 -3.66 1,518 21,154,200 7,868,698,400 2 470 NELY Pelayaran Nelly Dwi Putri Tbk. 142 133 -9 -6.34 7 17,100 2,373,400 2 471 NFCX NFC Indonesia Tbk. 1,590 1,575 -15 -0.94 1 100 157,500 2 472 NICK Charnic Capital Tbk. 300 300 0 0.00 0 0 0 2 473 NIKL Pelat Timah Nusantara Tbk. 790 735 -55 -6.96 387 1,606,400 1,184,776,000 1 474 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 475 NIRO City Retail Developments Tbk. 140 140 0 0.00 31 5,698,700 791,975,300 2 476 NISP Bank OCBC NISP Tbk. 745 705 -40 -5.37 129 430,300 302,379,500 1 477 NOBU Bank Nationalnobu Tbk. 825 815 -10 -1.21 5 1,800 1,450,000 1 478 NRCA Nusa Raya Cipta Tbk. 302 284 -18 -5.96 145 963,900 278,617,400 1 479 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 480 NZIA Nusantara Almazia Tbk. 161 150 -11 -6.83 18 48,600 7,293,300 1 481 OASA Protech Mitra Perkasa Tbk. 370 378 8 2.16 4 500 186,400 2 482 OCAP Onix Capital Tbk. 159 159 0 0.00 0 0 0 2 483 OKAS Ancora Indonesia Resources Tbk. 86 80 -6 -6.98 190 2,534,500 209,631,900 2 484 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 485 OPMS Optima Prima Metal Sinergi Tbk. 138 141 3 2.17 6,702 81,031,400 12,050,205,200 2 486 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 1 100 5,000 1 487 PALM Provident Agro Tbk. 270 252 -18 -6.67 25 26,800 6,927,800 2 488 PAMG Bima Sakti Pertiwi Tbk. 72 74 2 2.78 962 27,985,500 2,008,208,500 1 489 PANI Pratama Abadi Nusa Industri Tbk. 97 97 0 0.00 0 0 0 2 490 PANR Panorama Sentrawisata Tbk. 100 93 -7 -7.00 149 1,406,400 131,030,200 1 491 PANS Panin Sekuritas Tbk. 800 745 -55 -6.88 291 1,315,500 984,095,000 1 492 PBID Panca Budi Idaman Tbk. 915 895 -20 -2.19 208 623,200 551,012,500 1 493 PBRX Pan Brothers Tbk. 246 230 -16 -6.50 52 139,000 32,055,000 1 494 PBSA Paramita Bangun Sarana Tbk. 700 655 -45 -6.43 3 400 262,000 1 495 PCAR Prima Cakrawala Abadi Tbk. 366 366 0 0.00 0 0 0 2 496 PDES Destinasi Tirta Nusantara Tbk 318 300 -18 -5.66 2 1,100 329,800 2 497 PEGE Panca Global Kapital Tbk. 127 119 -8 -6.30 11 10,500 1,250,300 2 498 PEHA Phapros Tbk. 1,500 1,395 -105 -7.00 234 434,500 606,823,500 1 499 PGAS Perusahaan Gas Negara Tbk. 1,120 1,045 -75 -6.70 9,910 123,770,900 130,221,622,000 1 500 PGJO Tourindo Guide Indonesia Tbk. 47 46 -1 -2.13 17 20,900 956,600 3 501 PGLI Pembangunan Graha Lestari Indah Tbk. 199 186 -13 -6.53 1 500 93,000 2 502 PGUN Pradiksi Gunatama Tbk. 250 234 -16 -6.40 33 61,400 14,600,200 1 503 PICO Pelangi Indah Canindo Tbk 165 154 -11 -6.67 242 1,913,800 298,993,400 2 504 PJAA Pembangunan Jaya Ancol Tbk. 510 476 -34 -6.67 163 585,200 282,378,300 1 505 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 1 30,000 1,500,000 2 506 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 507 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 0 0.00 0 0 0 1 508 PMJS Putra Mandiri Jembar Tbk. 127 119 -8 -6.30 18 108,700 13,735,800 2 509 PNBN Bank Pan Indonesia Tbk 780 740 -40 -5.13 992 24,349,900 17,966,369,500 1 510 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 9 97,800 4,890,000 1 511 PNGO Pinago Utama Tbk. 482 458 -24 -4.98 89 618,800 283,028,800 2 512 PNIN Paninvest Tbk. 750 700 -50 -6.67 133 606,000 426,626,000 1 513 PNLF Panin Financial Tbk. 199 186 -13 -6.53 1,576 47,176,100 8,801,725,600 1 514 PNSE Pudjiadi & Sons Tbk. 890 890 0 0.00 0 0 0 2 515 POLA Pool Advista Finance Tbk. 50 50 0 0.00 24 269,800 13,536,000 2 516 POLI Pollux Investasi Internasional Tbk. 1,015 990 -25 -2.46 66 38,700 38,247,000 2 517 POLL Pollux Properti Indonesia Tbk. 5,450 5,550 100 1.83 3,591 1,722,600 9,639,435,000 1 518 POLU Golden Flower Tbk. 840 785 -55 -6.55 7 2,100 1,654,000 2 519 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 1 500 25,000 2 520 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 521 PORT Nusantara Pelabuhan Handal Tbk. 484 580 96 19.83 11 5,800 2,935,300 2 522 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 5 3,400 170,000 2 523 POWR Cikarang Listrindo Tbk. 600 560 -40 -6.67 2,664 28,138,200 16,048,023,500 2 524 PPGL Prima Globalindo Logistik Tbk. 234 212 -22 -9.40 198 4,427,700 1,009,445,000 3 525 PPRE PP Presisi Tbk. 160 149 -11 -6.88 1,101 4,993,000 755,174,000 1 526 PPRO PP Properti Tbk. 50 50 0 0.00 51 155,800 7,790,000 1 527 PRAS Prima Alloy Steel Universal Tbk. 125 125 0 0.00 14 110,300 13,016,100 1 528 PRDA Prodia Widyahusada Tbk. 2,990 2,990 0 0.00 19 9,200 27,168,000 1 529 PRIM Royal Prima Tbk. 262 258 -4 -1.53 7 3,400 854,800 2 530 PSAB J Resources Asia Pasifik Tbk. 222 208 -14 -6.31 1,270 21,135,300 4,451,552,200 2 531 PSDN Prasidha Aneka Niaga Tbk 103 103 0 0.00 0 0 0 2 532 PSGO Palma Serasih Tbk. 100 96 -4 -4.00 15 71,300 6,904,800 2 533 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 0 0 0 2 534 PSSI Pelita Samudera Shipping Tbk. 163 160 -3 -1.84 29 134,800 21,475,800 1 535 PTBA Bukit Asam Tbk. 2,040 1,900 -140 -6.86 14,444 68,273,200 131,750,930,500 1 536 PTIS Indo Straits Tbk. 160 163 3 1.88 1 100 16,300 1 537 PTPP PP (Persero) Tbk. 910 850 -60 -6.59 2,792 27,233,800 23,223,262,000 1 538 PTPW Pratama Widya Tbk. 1,175 1,100 -75 -6.38 431 1,042,600 1,155,342,500 2 539 PTRO Petrosea Tbk. 1,720 1,600 -120 -6.98 683 1,725,100 2,772,757,000 1 540 PTSN Sat Nusapersada Tbk 218 204 -14 -6.42 355 2,838,000 587,712,600 1 541 PTSP Pioneerindo Gourmet International Tbk. 4,950 4,950 0 0.00 1 200 990,000 2 542 PUDP Pudjiadi Prestige Tbk. 224 212 -12 -5.36 2 200 42,400 1 543 PURA Putra Rajawali Kencana Tbk. 125 121 -4 -3.20 3,140 62,435,900 7,627,299,500 2 544 PURE Trinitan Metals and Minerals Tbk. 228 214 -14 -6.14 4,259 89,122,400 20,717,260,400 1 545 PURI Puri Global Sukses Tbk. 284 354 70 24.65 1,156 9,297,000 3,279,602,200 2 546 PWON Pakuwon Jati Tbk. 382 356 -26 -6.81 6,650 141,655,600 50,553,720,800 1 547 PYFA Pyridam Farma Tbk 800 775 -25 -3.12 548 3,075,200 2,327,152,500 2 548 PZZA Sarimelati Kencana Tbk. 620 580 -40 -6.45 586 4,193,700 2,433,895,500 1 549 RAJA Rukun Raharja Tbk. 128 120 -8 -6.25 594 9,816,300 1,188,746,100 1 550 RALS Ramayana Lestari Sentosa Tbk. 615 575 -40 -6.50 1,491 20,561,500 11,822,904,500 1 551 RANC Supra Boga Lestari Tbk. 408 396 -12 -2.94 437 2,049,000 805,209,200 1 552 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 1 100 5,000 1 553 RDTX Roda Vivatex Tbk 5,300 5,325 25 0.47 3 800 4,242,500 1 554 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 5 60,800 3,040,000 2 555 RELI Reliance Sekuritas Indonesia Tbk. 360 360 0 0.00 0 0 0 1 556 RICY Ricky Putra Globalindo Tbk 93 91 -2 -2.15 16 7,800 696,900 1 557 RIGS Rig Tenders Indonesia Tbk. 240 224 -16 -6.67 15 17,300 3,969,200 2 558 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 559 RISE Jaya Sukses Makmur Sentosa Tbk. 420 420 0 0.00 59 250,400 104,740,800 2 560 RMBA Bentoel Internasional Investama Tbk. 575 540 -35 -6.09 15 16,400 8,950,000 1 561 ROCK Rockfields Properti Indonesia Tbk. 1,340 1,675 335 25.00 28 42,900 71,857,500 2 562 RODA Pikko Land Development Tbk. 50 50 0 0.00 1 10,500 525,000 2 563 RONY Aesler Grup Internasional Tbk. 84 82 -2 -2.38 15 55,000 4,544,500 2 564 ROTI Nippon Indosari Corpindo Tbk. 1,175 1,180 5 0.43 346 4,806,500 5,666,896,000 1 565 RUIS Radiant Utama Interinsco Tbk. 296 276 -20 -6.76 13 17,900 5,040,400 2 566 SAFE Steady Safe Tbk 188 188 0 0.00 189 236,000 44,176,600 2 567 SAME Sarana Meditama Metropolitan Tbk. 115 107 -8 -6.96 320 7,389,500 793,727,000 2 568 SAMF Saraswanti Anugerah Makmur Tbk. 390 376 -14 -3.59 14 23,000 8,720,200 1 569 SAPX Satria Antaran Prima Tbk. 2,190 2,190 0 0.00 0 0 0 2 570 SATU Kota Satu Properti Tbk. 50 50 0 0.00 0 0 0 2 571 SBAT Sejahtera Bintang Abadi Textile Tbk. 248 240 -8 -3.23 7,247 88,468,200 21,183,982,200 2 572 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,300 200 1.98 5 1,300 13,300,000 1 573 SCMA Surya Citra Media Tbk. 1,165 1,085 -80 -6.87 1,471 51,367,700 55,905,603,500 1 574 SCNP Selaras Citra Nusantara Perkasa Tbk. 268 250 -18 -6.72 2,660 16,347,000 4,775,294,200 1 575 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 576 SDMU Sidomulyo Selaras Tbk. 50 50 0 0.00 6 146,500 7,325,000 2 577 SDPC Millennium Pharmacon International Tbk. 112 105 -7 -6.25 107 435,100 46,015,000 1 578 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 750 710 -40 -5.33 9 3,800 2,708,000 1 579 SFAN Surya Fajar Capital Tbk. 955 940 -15 -1.57 120 1,072,000 1,006,321,500 2 580 SGER Sumber Global Energy Tbk. 314 320 6 1.91 1,237 6,525,600 2,080,549,400 2 581 SGRO Sampoerna Agro Tbk. 1,550 1,510 -40 -2.58 55 125,000 188,926,000 1 582 SHID Hotel Sahid Jaya International Tbk. 3,600 3,600 0 0.00 0 0 0 2 583 SHIP Sillo Maritime Perdana Tbk. 560 530 -30 -5.36 171 486,600 263,797,000 2 584 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,480 1,385 -95 -6.42 8,977 26,514,000 37,291,402,500 1 585 SILO Siloam International Hospitals Tbk. 4,920 4,590 -330 -6.71 258 206,200 952,929,000 1 586 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 587 SIMP Salim Ivomas Pratama Tbk. 328 306 -22 -6.71 1,262 33,947,800 10,437,385,200 1 588 SINI Singaraja Putra Tbk. 448 468 20 4.46 1 100 46,800 2 589 SIPD Sierad Produce Tbk. 1,055 1,005 -50 -4.74 31 104,000 104,362,000 2 590 SKBM Sekar Bumi Tbk. 314 294 -20 -6.37 4 2,300 677,400 2 591 SKLT Sekar Laut Tbk. 1,210 1,135 -75 -6.20 2 2,300 2,610,500 2 592 SKRN Superkrane Mitra Utama Tbk. 630 590 -40 -6.35 40 505,300 299,281,000 2 593 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 594 SLIS Gaya Abadi Sempurna Tbk. 5,075 4,980 -95 -1.87 65 360,000 1,809,784,000 2 595 SMAR Smart Tbk. 2,950 2,840 -110 -3.73 10 1,500 4,344,000 2 596 SMBR Semen Baturaja (Persero) Tbk. 550 515 -35 -6.36 669 5,817,400 3,005,586,000 1 597 SMCB Solusi Bangun Indonesia Tbk. 1,025 970 -55 -5.37 63 106,200 103,672,000 1 598 SMDM Suryamas Dutamakmur Tbk. 99 93 -6 -6.06 8 14,100 1,313,400 2 599 SMDR Samudera Indonesia Tbk. 286 266 -20 -6.99 388 2,223,600 595,462,400 1 600 SMGR Semen Indonesia (Persero) Tbk. 10,100 9,400 -700 -6.93 1,682 6,534,700 61,464,090,000 1 601 SMKL Satyamitra Kemas Lestari Tbk. 178 177 -1 -0.56 3 51,000 9,002,000 1 602 SMMA Sinarmas Multiartha Tbk. 16,850 16,800 -50 -0.30 5 1,400 22,690,000 1 603 SMMT Golden Eagle Energy Tbk. 84 82 -2 -2.38 73 187,300 15,204,900 2 604 SMRA Summarecon Agung Tbk. 615 575 -40 -6.50 839 22,918,200 13,179,184,500 1 605 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 606 SMSM Selamat Sempurna Tbk. 1,185 1,125 -60 -5.06 866 3,083,200 3,464,074,000 1 607 SOCI Soechi Lines Tbk. 128 120 -8 -6.25 643 13,173,400 1,591,874,400 1 608 SOFA Boston Furniture Industries Tbk. 69 70 1 1.45 65 6,828,800 471,305,300 3 609 SOHO Soho Global Health Tbk. 2,830 3,530 700 24.73 188 420,100 1,465,530,000 1 610 SONA Sona Topas Tourism Industry Tbk. 5,975 5,975 0 0.00 0 0 0 1 611 SOSS Shield On Service Tbk. 410 402 -8 -1.95 64 64,000 25,313,200 2 612 SOTS Satria Mega Kencana Tbk. 200 218 18 9.00 28 69,600 15,212,400 2 613 SPMA Suparma Tbk. 280 266 -14 -5.00 20 27,300 7,257,800 1 614 SPTO Surya Pertiwi Tbk. 438 408 -30 -6.85 122 260,200 108,194,000 2 615 SQMI Wilton Makmur Indonesia Tbk. 160 149 -11 -6.88 684 10,288,100 1,545,125,700 2 616 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 136 7 5.43 11 4,600 610,700 1 617 SRIL Sri Rejeki Isman Tbk. 212 198 -14 -6.60 2,331 37,283,000 7,430,862,200 1 618 SRSN Indo Acidatama Tbk 56 53 -3 -5.36 582 17,214,100 917,193,300 1 619 SRTG Saratoga Investama Sedaya Tbk. 2,850 2,740 -110 -3.86 61 63,700 173,979,000 2 620 SSIA Surya Semesta Internusa Tbk. 414 386 -28 -6.76 2,893 66,783,400 26,395,696,800 1 621 SSMS Sawit Sumbermas Sarana Tbk. 825 825 0 0.00 306 400,600 326,469,500 1 622 SSTM Sunson Textile Manufacture Tbk 448 478 30 6.70 2 200 92,800 2 623 STAR Buana Artha Anugerah Tbk. 129 127 -2 -1.55 4 1,500 189,200 1 624 STTP Siantar Top Tbk. 6,750 6,750 0 0.00 0 0 0 2 625 SUGI Sugih Energy Tbk. 50 50 0 0.00 0 0 0 2 626 SULI SLJ Global Tbk. 50 50 0 0.00 0 0 0 1 627 SUPR Solusi Tunas Pratama Tbk. 4,140 4,140 0 0.00 0 0 0 2 628 SURE Super Energy Tbk. 2,890 2,890 0 0.00 0 0 0 2 629 SWAT Sriwahana Adityakarta Tbk. 96 92 -4 -4.17 630 5,537,000 541,407,500 2 630 TALF Tunas Alfin Tbk. 236 236 0 0.00 0 0 0 2 631 TAMA Lancartama Sejati Tbk. 150 150 0 0.00 0 0 0 2 632 TAMU Pelayaran Tamarin Samudra Tbk. 55 52 -3 -5.45 247 2,994,600 156,639,400 2 633 TARA Sitara Propertindo Tbk. 50 50 0 0.00 3 1,900 95,000 1 634 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 1 100 5,000 1 635 TBIG Tower Bersama Infrastructure Tbk. 1,230 1,205 -25 -2.03 3,826 70,726,900 84,431,798,000 1 636 TBLA Tunas Baru Lampung Tbk. 775 725 -50 -6.45 1,190 12,421,200 9,071,943,500 1 637 TBMS Tembaga Mulia Semanan Tbk. 735 695 -40 -5.44 27 31,100 21,804,000 2 638 TCID Mandom Indonesia Tbk. 6,675 6,425 -250 -3.75 12 1,600 10,525,000 1 639 TCPI Transcoal Pacific Tbk. 4,640 4,320 -320 -6.90 4,853 8,034,400 35,757,392,000 2 640 TDPM Tridomain Performance Materials Tbk. 156 146 -10 -6.41 252 4,872,100 714,698,900 1 641 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 0 0 0 2 642 TECH Indosterling Technomedia Tbk. 194 181 -13 -6.70 1,949 12,644,600 2,518,589,200 2 643 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 644 TFAS Telefast Indonesia Tbk. 150 140 -10 -6.67 7 8,200 1,148,000 2 645 TFCO Tifico Fiber Indonesia Tbk. 302 284 -18 -5.96 3 5,700 1,730,600 2 646 TGKA Tigaraksa Satria Tbk. 7,850 7,325 -525 -6.69 9 1,200 9,080,000 2 647 TGRA Terregra Asia Energy Tbk. 73 78 5 6.85 8,110 122,516,200 9,870,936,100 1 648 TIFA Tifa Finance Tbk. 488 476 -12 -2.46 62 502,000 241,141,600 2 649 TINS Timah Tbk. 805 750 -55 -6.83 2,888 32,893,400 24,949,888,500 1 650 TIRA Tira Austenite Tbk 270 268 -2 -0.74 1 9,900 2,653,200 2 651 TIRT Tirta Mahakam Resources Tbk 51 51 0 0.00 0 0 0 1 652 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,500 6,050 -450 -6.92 3,706 8,314,000 50,690,305,000 1 653 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,800 2,700 -100 -3.57 32,536 287,496,300 774,051,968,000 1 654 TMAS Temas Tbk. 109 102 -7 -6.42 206 1,967,800 201,942,600 1 655 TMPO Tempo Intimedia Tbk. 134 131 -3 -2.24 5 500 64,300 2 656 TNCA Trimuda Nuansa Citra Tbk. 166 166 0 0.00 2 10,000 1,660,000 2 657 TOBA Toba Bara Sejahtra Tbk. 416 404 -12 -2.88 12 22,800 9,236,200 1 658 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 3 700 35,000 1 659 TOTL Total Bangun Persada Tbk. 286 266 -20 -6.99 1,021 14,135,000 3,824,023,400 1 660 TOTO Surya Toto Indonesia Tbk. 216 202 -14 -6.48 118 301,200 61,212,000 2 661 TOWR Sarana Menara Nusantara Tbk. 1,035 980 -55 -5.31 13,960 183,848,000 184,266,116,000 1 662 TOYS Sunindo Adipersada Tbk. 530 520 -10 -1.89 537 2,192,100 1,151,111,500 2 663 TPIA Chandra Asri Petrochemical Tbk. 6,825 6,575 -250 -3.66 1,183 2,675,100 17,328,300,000 2 664 TPMA Trans Power Marine Tbk. 394 368 -26 -6.60 18 5,300 1,960,200 2 665 TRAM Trada Alam Minera Tbk. 50 50 0 0.00 0 0 0 1 666 TRIL Triwira Insanlestari Tbk. 50 50 0 0.00 0 0 0 2 667 TRIM Trimegah Sekuritas Indonesia Tbk. 113 112 -1 -0.88 8 59,100 6,631,000 1 668 TRIN Perintis Triniti Properti Tbk. 240 224 -16 -6.67 335 7,287,900 1,676,421,400 2 669 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 670 TRIS Trisula International Tbk. 206 192 -14 -6.80 1 100 19,200 2 671 TRJA Transkon Jaya Tbk. 198 185 -13 -6.57 114 686,500 127,057,000 2 672 TRST Trias Sentosa Tbk. 420 420 0 0.00 0 0 0 1 673 TRUK Guna Timur Raya Tbk. 117 116 -1 -0.85 111 900,500 104,844,500 2 674 TRUS Trust Finance Indonesia Tbk 346 346 0 0.00 0 0 0 2 675 TSPC Tempo Scan Pacific Tbk. 1,295 1,235 -60 -4.63 259 1,162,600 1,452,241,500 1 676 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,675 1,560 -115 -6.87 36 19,700 30,787,000 2 677 TURI Tunas Ridean Tbk. 1,305 1,250 -55 -4.21 14 168,500 217,109,500 1 678 UANG Pakuan Tbk. 230 214 -16 -6.96 28 85,500 18,314,800 2 679 UCID Uni-Charm Indonesia Tbk. 1,500 1,460 -40 -2.67 178 294,800 421,098,000 1 680 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,715 1,610 -105 -6.12 2,513 4,905,600 7,909,299,500 1 681 UNIC Unggul Indah Cahaya Tbk. 3,890 3,760 -130 -3.34 2 1,300 4,910,000 1 682 UNIT Nusantara Inti Corpora Tbk 150 142 -8 -5.33 5 11,100 1,576,200 2 683 UNSP Bakrie Sumatera Plantations Tbk. 93 87 -6 -6.45 86 526,500 46,174,200 1 684 UNTR United Tractors Tbk. 22,650 21,400 -1,250 -5.52 6,581 5,410,300 116,903,587,500 1 685 UNVR Unilever Indonesia Tbk. 8,250 7,975 -275 -3.33 9,666 25,116,900 200,777,022,500 1 686 URBN Urban Jakarta Propertindo Tbk. 1,335 1,335 0 0.00 2 200 266,500 2 687 VICO Victoria Investama Tbk. 81 78 -3 -3.70 27 140,000 11,170,300 1 688 VINS Victoria Insurance Tbk. 90 86 -4 -4.44 116 262,100 22,924,300 2 689 VIVA Visi Media Asia Tbk. 50 50 0 0.00 3 6,100 305,000 1 690 VOKS Voksel Electric Tbk. 191 190 -1 -0.52 25 57,100 10,827,400 1 691 VRNA Verena Multi Finance Tbk. 100 99 -1 -1.00 3 400 40,600 2 692 WAPO Wahana Pronatural Tbk. 70 73 3 4.29 5 5,400 373,200 2 693 WEGE Wijaya Karya Bangunan Gedung Tbk. 178 166 -12 -6.74 1,809 25,358,100 4,223,327,400 1 694 WEHA WEHA Transportasi Indonesia Tbk. 63 59 -4 -6.35 3,117 27,039,200 1,912,387,600 1 695 WICO Wicaksana Overseas International Tbk. 456 450 -6 -1.32 3 300 131,200 2 696 WIIM Wismilak Inti Makmur Tbk. 354 330 -24 -6.78 1,728 19,753,700 6,566,569,600 1 697 WIKA Wijaya Karya (Persero) Tbk. 1,195 1,115 -80 -6.69 2,242 21,280,300 23,729,224,500 1 698 WINS Wintermar Offshore Marine Tbk. 99 98 -1 -1.01 2 136,500 13,377,000 1 699 WOMF Wahana Ottomitra Multiartha Tbk. 228 216 -12 -5.26 168 1,012,900 218,163,200 1 700 WOOD Integra Indocabinet Tbk. 400 372 -28 -7.00 1,677 32,532,100 12,134,288,200 1 701 WOWS Ginting Jaya Energi Tbk. 71 67 -4 -5.63 262 4,047,000 276,176,300 2 702 WSBP Waskita Beton Precast Tbk. 159 148 -11 -6.92 2,448 39,477,900 5,879,469,000 1 703 WSKT Waskita Karya (Persero) Tbk. 615 575 -40 -6.50 2,908 25,923,600 14,995,392,500 1 704 WTON Wijaya Karya Beton Tbk. 252 236 -16 -6.35 1,278 13,825,000 3,284,914,400 1 705 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 1 100 5,000 2 706 YPAS Yanaprima Hastapersada Tbk 438 408 -30 -6.85 11 9,000 3,933,200 2 707 YULE Yulie Sekuritas Indonesia Tbk. 190 190 0 0.00 0 0 0 2 708 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 1 100 5,000 2 709 ZINC Kapuas Prima Coal Tbk. 141 134 -7 -4.96 9,346 579,117,300 78,623,514,500 2 710 ZONE Mega Perintis Tbk. 390 374 -16 -4.10 36 93,800 36,269,600 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------