STOCK QUOTATION ------------------- DATE : Tuesday, 15 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. 10,975 10,925 -50 -0.46 1,828 2,413,100 26,410,285,000 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 22 311,800 15,590,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,800 6,750 -50 -0.74 1 100 675,000 2 4 ABMM ABM Investama Tbk. 845 850 5 0.59 3 400 334,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,580 1,555 -25 -1.58 4,584 16,578,400 25,822,179,000 1 6 ACST Acset Indonusa Tbk. 238 222 -16 -6.72 9,612 255,795,100 58,426,533,000 1 7 ADES Akasha Wira International Tbk. 1,195 1,190 -5 -0.42 74 75,200 88,481,500 2 8 ADHI Adhi Karya (Persero) Tbk. 575 565 -10 -1.74 586 2,967,600 1,691,761,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,675 7,600 -75 -0.98 104 52,700 399,652,500 1 10 ADMG Polychem Indonesia Tbk 122 120 -2 -1.64 247 3,818,400 453,419,300 1 11 ADRO Adaro Energy Tbk. 1,200 1,190 -10 -0.83 6,304 44,495,200 53,180,455,500 1 12 AGAR Asia Sejahtera Mina Tbk. 505 500 -5 -0.99 5 10,400 5,205,500 2 13 AGII Aneka Gas Industri Tbk. 470 470 0 0.00 76 119,000 56,128,600 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 358 356 -2 -0.56 5,023 83,494,700 30,214,419,400 1 15 AGRS Bank IBK Indonesia Tbk. 190 179 -11 -5.79 47 96,900 17,365,000 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 50 50 0 0.00 12 30,800 1,540,600 2 17 AIMS Akbar Indo Makmur Stimec Tbk 151 151 0 0.00 0 0 0 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 210 202 -8 -3.81 2,400 31,998,700 6,558,004,800 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 0 0 0 2 20 AKPI Argha Karya Prima Industry Tbk. 280 298 18 6.43 8 26,200 7,678,200 2 21 AKRA AKR Corporindo Tbk. 2,840 2,740 -100 -3.52 2,313 13,751,700 38,593,932,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 228 232 4 1.75 26 68,400 15,362,400 2 23 ALDO Alkindo Naratama Tbk. 372 372 0 0.00 0 0 0 2 24 ALKA Alakasa Industrindo Tbk 242 230 -12 -4.96 2 200 47,200 2 25 ALMI Alumindo Light Metal Industry Tbk. 218 206 -12 -5.50 6 10,300 2,121,800 2 26 ALTO Tri Banyan Tirta Tbk. 320 340 20 6.25 26 75,900 25,157,600 1 27 AMAG Asuransi Multi Artha Guna Tbk. 200 199 -1 -0.50 37 167,000 32,841,100 2 28 AMAN Makmur Berkah Amanda Tbk. 260 262 2 0.77 21 261,500 68,170,000 1 29 AMAR Bank Amar Indonesia Tbk. 352 344 -8 -2.27 23 678,600 234,187,600 2 30 AMFG Asahimas Flat Glass Tbk. 2,450 2,450 0 0.00 0 0 0 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 246 230 -16 -6.50 8 4,100 943,000 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,050 2,070 20 0.98 20 69,700 143,701,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 705 700 -5 -0.71 151 193,400 134,520,500 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 3 1,200 60,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 515 480 -35 -6.80 1 1,000 480,000 1 36 ANTM Aneka Tambang Tbk. 800 805 5 0.62 6,127 66,313,200 53,262,673,000 1 37 APEX Apexindo Pratama Duta Tbk. 142 138 -4 -2.82 14 27,800 3,934,100 2 38 APIC Pacific Strategic Financial Tbk. 865 860 -5 -0.58 2,459 33,249,200 28,697,215,000 2 39 APII Arita Prima Indonesia Tbk. 157 157 0 0.00 3 12,000 1,884,000 2 40 APLI Asiaplast Industries Tbk. 105 98 -7 -6.67 21 29,700 2,923,000 1 41 APLN Agung Podomoro Land Tbk. 109 110 1 0.92 547 12,634,700 1,370,962,600 1 42 ARGO Argo Pantes Tbk 1,730 1,730 0 0.00 2 200 343,000 2 43 ARII Atlas Resources Tbk. 438 438 0 0.00 6 21,200 9,237,600 2 44 ARKA Arkha Jayanti Persada Tbk. 120 120 0 0.00 2,201 9,354,600 1,099,595,000 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 438 442 4 0.91 34 100,800 44,328,600 1 47 ARTA Arthavest Tbk 306 306 0 0.00 0 0 0 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 0 0 0 1 49 ARTO Bank Jago Tbk. 2,810 2,850 40 1.42 89 123,300 349,776,000 2 50 ASBI Asuransi Bintang Tbk. 346 322 -24 -6.94 4 400 137,600 2 51 ASDM Asuransi Dayin Mitra Tbk. 920 920 0 0.00 0 0 0 1 52 ASGR Astra Graphia Tbk. 720 720 0 0.00 29 31,400 22,613,000 1 53 ASII Astra International Tbk. 4,790 4,820 30 0.63 8,398 35,809,700 172,590,790,000 1 54 ASJT Asuransi Jasa Tania Tbk. 117 115 -2 -1.71 26 117,100 13,361,100 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,050 1,040 -10 -0.95 16 12,600 13,170,000 1 56 ASPI Andalan Sakti Primaindo Tbk. 131 125 -6 -4.58 543 4,504,400 608,664,900 2 57 ASRI Alam Sutera Realty Tbk. 118 116 -2 -1.69 1,045 33,693,500 3,897,529,900 1 58 ASRM Asuransi Ramayana Tbk. 1,730 1,730 0 0.00 7 12,200 21,075,500 2 59 ASSA Adi Sarana Armada Tbk. 560 540 -20 -3.57 677 7,290,800 3,970,575,000 1 60 ATIC Anabatic Technologies Tbk. 625 625 0 0.00 0 0 0 1 61 AUTO Astra Otoparts Tbk. 875 865 -10 -1.14 181 325,900 282,710,500 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 1 600 30,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 3 6,400 320,000 2 64 BACA Bank Capital Indonesia Tbk. 398 398 0 0.00 0 0 0 2 65 BAJA Saranacentral Bajatama Tbk. 55 55 0 0.00 98 936,200 50,297,300 2 66 BALI Bali Towerindo Sentra Tbk. 875 875 0 0.00 0 0 0 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 0 0 0 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 4 600 30,000 2 69 BATA Sepatu Bata Tbk. 610 625 15 2.46 7 33,800 20,958,000 1 70 BAYU Bayu Buana Tbk 1,175 1,170 -5 -0.43 1 100 117,000 2 71 BBCA Bank Central Asia Tbk. 30,250 29,300 -950 -3.14 35,382 34,017,400 1,006,704,490,000 1 72 BBHI Bank Harda Internasional Tbk. 138 133 -5 -3.62 12 25,600 3,655,700 2 73 BBKP Bank Bukopin Tbk. 258 252 -6 -2.33 4,194 132,873,100 33,780,122,200 1 74 BBLD Buana Finance Tbk. 374 374 0 0.00 0 0 0 2 75 BBMD Bank Mestika Dharma Tbk. 1,470 1,405 -65 -4.42 6 6,400 8,930,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 5,050 4,940 -110 -2.18 15,419 49,093,700 243,755,002,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,440 3,330 -110 -3.20 29,734 195,531,100 656,683,570,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 720 670 -50 -6.94 599 1,929,300 1,319,602,000 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 133 132 -1 -0.75 1,082 13,014,700 1,709,483,600 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,380 1,380 0 0.00 5,106 53,006,600 73,240,538,500 1 82 BBYB Bank Neo Commerce Tbk. 268 270 2 0.75 8 6,000 1,616,800 1 83 BCAP MNC Kapital Indonesia Tbk. 124 124 0 0.00 51 577,000 71,309,100 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 20 109,500 5,475,000 2 86 BDMN Bank Danamon Indonesia Tbk. 2,400 2,350 -50 -2.08 922 2,805,600 6,661,191,000 1 87 BEEF Estika Tata Tiara Tbk. 183 182 -1 -0.55 200 942,100 171,372,000 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 5 2,800 140,000 2 89 BELL Trisula Textile Industries Tbk. 152 150 -2 -1.32 342 5,962,800 895,686,800 2 90 BESS Batulicin Nusantara Maritim Tbk. 264 262 -2 -0.76 62 514,000 131,518,000 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 161 157 -4 -2.48 2,387 95,698,500 15,271,649,400 1 92 BFIN BFI Finance Indonesia Tbk. 390 382 -8 -2.05 365 3,077,000 1,187,482,000 1 93 BGTG Bank Ganesha Tbk. 50 50 0 0.00 6 52,100 2,605,000 2 94 BHAT Bhakti Multi Artha Tbk. 498 486 -12 -2.41 1,328 111,915,300 55,309,823,600 2 95 BHIT MNC Investama Tbk. 50 50 0 0.00 5 11,500 575,000 1 96 BIKA Binakarya Jaya Abadi Tbk. 157 151 -6 -3.82 10 7,000 1,088,700 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 1 100 5,000 2 98 BINA Bank Ina Perdana Tbk. 820 825 5 0.61 5 22,500 18,560,500 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 55 7,416,500 370,825,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 60 56 -4 -6.67 55 463,000 26,038,400 2 101 BIRD Blue Bird Tbk. 950 955 5 0.53 285 2,735,800 2,614,116,000 1 102 BISI BISI International Tbk. 915 920 5 0.55 99 245,200 224,084,000 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 990 970 -20 -2.02 1,459 5,908,300 5,766,950,000 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 575 560 -15 -2.61 2,755 9,189,800 5,182,228,000 1 105 BKDP Bukit Darmo Property Tbk 52 50 -2 -3.85 4 1,900 97,000 2 106 BKSL Sentul City Tbk. 50 50 0 0.00 18 144,100 7,205,000 1 107 BKSW Bank QNB Indonesia Tbk. 73 73 0 0.00 7 12,300 865,200 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 2 10,100 505,000 1 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 0 0 0 2 110 BLUE Berkah Prima Perkasa Tbk. 585 575 -10 -1.71 101 124,700 72,587,000 2 111 BMAS Bank Maspion Indonesia Tbk. 288 274 -14 -4.86 15 11,200 3,104,000 2 112 BMRI Bank Mandiri (Persero) Tbk. 5,750 5,675 -75 -1.30 10,267 64,463,700 366,181,980,000 1 113 BMSR Bintang Mitra Semestaraya Tbk 52 51 -1 -1.92 7 3,400 175,400 1 114 BMTR Global Mediacom Tbk. 256 250 -6 -2.34 5,590 88,625,300 22,359,530,200 1 115 BNBA Bank Bumi Arta Tbk. 320 320 0 0.00 1 2,800 896,000 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 11 239,600 11,980,000 2 117 BNGA Bank CIMB Niaga Tbk. 785 775 -10 -1.27 606 1,858,500 1,448,309,500 1 118 BNII Bank Maybank Indonesia Tbk. 226 220 -6 -2.65 548 6,303,800 1,394,370,000 1 119 BNLI Bank Permata Tbk. 1,325 1,320 -5 -0.38 83 15,219,800 20,091,761,000 1 120 BOGA Bintang Oto Global Tbk. 1,395 1,390 -5 -0.36 4,003 114,246,400 161,153,019,500 2 121 BOLA Bali Bintang Sejahtera Tbk. 165 170 5 3.03 13 42,200 7,167,400 2 122 BOLT Garuda Metalindo Tbk. 640 640 0 0.00 1 100 64,000 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 79 85 6 7.59 4,048 56,613,200 4,894,877,300 2 124 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 0 0.00 1 29,000 34,800,000 2 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 126 BPTR Batavia Prosperindo Trans Tbk. 84 84 0 0.00 21 27,600 2,200,700 1 127 BRAM Indo Kordsa Tbk. 4,200 4,200 0 0.00 2 300 1,270,000 1 128 BRIS Bank BRIsyariah Tbk. 920 900 -20 -2.17 16,529 198,079,500 179,581,809,500 1 129 BRMS Bumi Resources Minerals Tbk. 55 67 12 21.82 13,588 1,824,468,800 119,064,514,000 2 130 BRNA Berlina Tbk. 990 985 -5 -0.51 1 1,000 985,000 2 131 BRPT Barito Pacific Tbk. 815 780 -35 -4.29 5,705 67,852,900 54,184,113,500 1 132 BSDE Bumi Serpong Damai Tbk. 755 750 -5 -0.66 1,766 24,348,100 18,248,552,500 1 133 BSIM Bank Sinarmas Tbk. 464 478 14 3.02 8 29,700 13,840,200 1 134 BSSR Baramulti Suksessarana Tbk. 1,460 1,430 -30 -2.05 39 11,300 16,343,000 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. 168 168 0 0.00 2 35,000 5,902,700 2 139 BTPN Bank BTPN Tbk. 2,250 2,230 -20 -0.89 76 53,000 118,340,000 1 140 BTPS Bank BTPN Syariah Tbk. 3,460 3,380 -80 -2.31 3,017 7,429,000 25,256,189,000 1 141 BUDI Budi Starch & Sweetener Tbk. 93 93 0 0.00 112 1,404,100 130,990,100 1 142 BUKK Bukaka Teknik Utama Tbk. 760 715 -45 -5.92 40 123,300 87,953,500 2 143 BULL Buana Lintas Lautan Tbk. 314 316 2 0.64 8,058 222,093,500 70,756,772,200 1 144 BUMI Bumi Resources Tbk. 50 50 0 0.00 7,224 806,098,400 41,288,432,700 2 145 BUVA Bukit Uluwatu Villa Tbk. 50 50 0 0.00 15 44,500 2,232,700 2 146 BVIC Bank Victoria International Tbk. 67 65 -2 -2.99 79 538,600 35,564,400 1 147 BWPT Eagle High Plantations Tbk. 109 106 -3 -2.75 2,466 80,285,200 8,724,555,900 1 148 BYAN Bayan Resources Tbk. 12,500 12,500 0 0.00 2 400 5,000,000 1 149 CAKK Cahayaputra Asa Keramik Tbk. 50 50 0 0.00 2 300,100 15,005,000 2 150 CAMP Campina Ice Cream Industry Tbk. 270 262 -8 -2.96 164 701,500 185,832,800 1 151 CANI Capitol Nusantara Indonesia Tbk. 150 150 0 0.00 1 100 15,000 2 152 CARE Metro Healthcare Indonesia Tbk. 342 338 -4 -1.17 1,964 159,885,800 54,525,358,200 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 3 600 30,000 1 154 CASA Capital Financial Indonesia Tbk. 390 390 0 0.00 1 1,100 429,000 2 155 CASH Cashlez Worldwide Indonesia Tbk. 600 620 20 3.33 795 3,122,800 1,913,845,000 3 156 CASS Cardig Aero Services Tbk. 208 210 2 0.96 1,223 9,397,000 2,053,907,600 2 157 CBMF Cahaya Bintang Medan Tbk. 332 336 4 1.20 216 3,160,000 1,049,137,600 2 158 CCSI Communication Cable Systems Indonesia Tbk. 258 258 0 0.00 52 778,800 199,009,200 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,820 1,770 -50 -2.75 106 200,200 354,441,500 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 135 133 -2 -1.48 609 5,613,100 752,710,000 2 161 CFIN Clipan Finance Indonesia Tbk. 196 196 0 0.00 597 9,087,100 1,802,959,700 1 162 CINT Chitose Internasional Tbk. 248 246 -2 -0.81 2 300 73,800 2 163 CITA Cita Mineral Investindo Tbk. 1,985 2,000 15 0.76 3 600 1,194,000 2 164 CITY Natura City Developments Tbk. 98 99 1 1.02 11 17,200 1,599,800 1 165 CLAY Citra Putra Realty Tbk. 1,940 1,940 0 0.00 0 0 0 2 166 CLEO Sariguna Primatirta Tbk. 496 490 -6 -1.21 1,071 8,037,300 3,959,015,800 1 167 CLPI Colorpak Indonesia Tbk. 665 665 0 0.00 39 23,100 15,490,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,050 1,030 -20 -1.90 31 48,200 50,032,500 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. 254 254 0 0.00 2 35,600 9,042,400 2 173 COCO Wahana Interfood Nusantara Tbk. 880 890 10 1.14 16 8,100 7,273,000 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,200 6,025 -175 -2.82 2,706 5,023,100 30,517,132,500 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 1 10,000 500,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 0 0 0 1 178 CSAP Catur Sentosa Adiprana Tbk. 314 312 -2 -0.64 7 2,000 625,000 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 1 1,100 55,000 2 180 CSMI Cipta Selera Murni Tbk. 214 220 6 2.80 17 31,600 6,950,400 2 181 CSRA Cisadane Sawit Raya Tbk. 366 366 0 0.00 1,252 8,261,900 3,075,769,400 2 182 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 695 685 -10 -1.44 1,560 15,352,800 10,622,287,500 1 184 CTTH Citatah Tbk. 51 51 0 0.00 25 82,900 4,145,500 2 185 DADA Diamond Citra Propertindo Tbk. 53 56 3 5.66 2,049 51,060,000 2,868,618,800 2 186 DART Duta Anggada Realty Tbk. 240 232 -8 -3.33 1 100 23,200 1 187 DAYA Duta Intidaya Tbk. 550 550 0 0.00 1 100 55,000 2 188 DEAL Dewata Freightinternational Tbk. 107 124 17 15.89 7,834 135,030,200 15,779,127,300 2 189 DEFI Danasupra Erapacific Tbk. 1,635 1,625 -10 -0.61 5 5,300 8,621,500 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 16 2,307,500 115,375,000 1 191 DFAM Dafam Property Indonesia Tbk. 346 340 -6 -1.73 13 14,800 5,158,800 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 0 0 0 1 193 DIGI Arkadia Digital Media Tbk. 1,950 1,950 0 0.00 0 0 0 2 194 DILD Intiland Development Tbk. 177 170 -7 -3.95 430 3,949,000 677,952,700 1 195 DIVA Distribusi Voucher Nusantara Tbk. 1,655 1,750 95 5.74 25 65,300 108,340,000 2 196 DKFT Central Omega Resources Tbk. 114 111 -3 -2.63 461 7,648,600 855,536,800 2 197 DLTA Delta Djakarta Tbk. 4,070 4,030 -40 -0.98 58 22,000 89,344,000 1 198 DMAS Puradelta Lestari Tbk. 222 218 -4 -1.80 1,544 39,475,800 8,625,750,800 1 199 DMMX Digital Mediatama Maxima Tbk. 183 180 -3 -1.64 257 1,632,400 295,461,100 2 200 DMND Diamond Food Indonesia Tbk. 915 915 0 0.00 24 12,300 11,227,000 1 201 DNAR Bank Oke Indonesia Tbk. 256 240 -16 -6.25 4 400 99,200 1 202 DNET Indoritel Makmur Internasional Tbk. 3,350 3,350 0 0.00 0 0 0 2 203 DOID Delta Dunia Makmur Tbk. 258 252 -6 -2.33 1,156 17,380,500 4,448,955,600 1 204 DPNS Duta Pertiwi Nusantara Tbk. 222 222 0 0.00 18 161,000 38,090,600 1 205 DPUM Dua Putra Utama Makmur Tbk. 53 52 -1 -1.89 31 135,600 6,780,700 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 59 59 0 0.00 152 322,700 19,264,800 1 207 DSNG Dharma Satya Nusantara Tbk. 464 462 -2 -0.43 1,624 24,614,500 11,118,106,600 1 208 DSSA Dian Swastatika Sentosa Tbk 18,600 18,200 -400 -2.15 17 2,400 42,650,000 1 209 DUCK Jaya Bersama Indo Tbk. 284 284 0 0.00 385 2,659,200 753,668,000 1 210 DUTI Duta Pertiwi Tbk 3,570 3,650 80 2.24 6 2,800 9,994,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,480 2,480 0 0.00 14 6,600 16,378,000 1 212 DWGL Dwi Guna Laksana Tbk. 208 194 -14 -6.73 16 12,100 2,347,800 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 0 0 0 1 214 EAST Eastparc Hotel Tbk. 53 53 0 0.00 41 875,300 45,194,600 2 215 ECII Electronic City Indonesia Tbk. 705 705 0 0.00 0 0 0 2 216 EKAD Ekadharma International Tbk. 1,250 1,235 -15 -1.20 241 179,300 221,986,000 1 217 ELSA Elnusa Tbk. 224 222 -2 -0.89 1,423 24,398,200 5,390,053,000 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 219 EMDE Megapolitan Developments Tbk. 200 200 0 0.00 0 0 0 2 220 EMTK Elang Mahkota Teknologi Tbk. 6,450 6,450 0 0.00 0 0 0 1 221 ENRG Energi Mega Persada Tbk. 55 61 6 10.91 5,652 547,630,600 33,000,121,300 2 222 ENVY Envy Technologies Indonesia Tbk. 68 68 0 0.00 8,130 1,868,745,300 128,443,933,100 2 223 ENZO Morenzo Abadi Perkasa Tbk. 141 132 -9 -6.38 7,202 138,415,000 21,051,475,000 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 368 380 12 3.26 1,778 10,592,100 4,032,794,800 2 225 EPMT Enseval Putera Megatrading Tbk. 1,825 1,825 0 0.00 26 34,900 63,739,000 2 226 ERAA Erajaya Swasembada Tbk. 1,620 1,645 25 1.54 6,223 33,831,600 55,902,789,500 1 227 ERTX Eratex Djaja Tbk. 132 134 2 1.52 24 763,200 102,262,800 2 228 ESIP Sinergi Inti Plastindo Tbk. 188 185 -3 -1.60 177 1,486,800 276,909,800 2 229 ESSA Surya Esa Perkasa Tbk. 142 140 -2 -1.41 179 2,789,300 393,032,300 1 230 ESTA Esta Multi Usaha Tbk. 101 101 0 0.00 6 42,200 4,385,000 2 231 ESTI Ever Shine Tex Tbk. 50 50 0 0.00 2 1,100 55,100 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 2,270 2,200 -70 -3.08 3,838 17,481,300 38,590,640,000 1 234 FAST Fast Food Indonesia Tbk. 920 930 10 1.09 25 15,100 13,949,000 2 235 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 0 0.00 0 0 0 1 236 FILM MD Pictures Tbk. 190 186 -4 -2.11 457 2,987,400 564,538,600 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 126 127 1 0.79 334 2,892,200 369,095,500 2 239 FISH FKS Multi Agro Tbk. 2,550 2,550 0 0.00 0 0 0 2 240 FITT Hotel Fitra International Tbk. 57 60 3 5.26 1 300 18,000 2 241 FMII Fortune Mate Indonesia Tbk 434 434 0 0.00 1 200 86,800 2 242 FOOD Sentra Food Indonesia Tbk. 134 125 -9 -6.72 284 2,988,900 381,130,100 2 243 FORU Fortune Indonesia Tbk 92 92 0 0.00 2 1,300 119,600 2 244 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 0 0 0 1 245 FPNI Lotte Chemical Titan Tbk. 116 126 10 8.62 2,474 28,061,700 3,482,316,400 2 246 FREN Smartfren Telecom Tbk. 87 85 -2 -2.30 5,927 232,696,500 20,140,854,900 1 247 FUJI Fuji Finance Indonesia Tbk. 111 110 -1 -0.90 4 400 43,700 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 0 0 0 1 249 GDST Gunawan Dianjaya Steel Tbk. 60 62 2 3.33 2,285 7,511,700 456,737,600 2 250 GDYR Goodyear Indonesia Tbk. 1,375 1,430 55 4.00 2 500 715,000 1 251 GEMA Gema Grahasarana Tbk. 372 364 -8 -2.15 3 15,300 5,571,600 2 252 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 253 GGRM Gudang Garam Tbk. 46,300 45,300 -1,000 -2.16 2,730 1,019,600 46,648,125,000 1 254 GGRP Gunung Raja Paksi Tbk. 314 308 -6 -1.91 6 4,300 1,291,600 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,595 1,595 0 0.00 11 2,300 3,664,500 1 256 GIAA Garuda Indonesia (Persero) Tbk. 240 240 0 0.00 1,041 14,034,000 3,378,554,400 1 257 GJTL Gajah Tunggal Tbk. 492 488 -4 -0.81 897 4,916,300 2,435,234,600 1 258 GLOB Global Teleshop Tbk. 144 144 0 0.00 0 0 0 2 259 GLVA Galva Technologies Tbk. 314 312 -2 -0.64 50 110,900 34,370,400 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 78 77 -1 -1.28 162 2,000,700 154,033,700 1 261 GMTD Gowa Makassar Tourism Development Tbk. 17,900 17,900 0 0.00 0 0 0 2 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 210 202 -8 -3.81 10 175,200 35,290,900 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,250 1,255 5 0.40 96 181,100 228,149,500 1 265 GPRA Perdana Gapuraprima Tbk. 50 50 0 0.00 3 10,100 505,000 1 266 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 267 GSMF Equity Development Investment Tbk. 88 89 1 1.14 5 2,300 204,400 2 268 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 269 GWSA Greenwood Sejahtera Tbk. 98 99 1 1.02 19 164,100 15,860,200 1 270 GZCO Gozco Plantations Tbk. 50 50 0 0.00 0 0 0 1 271 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 0 0 0 2 272 HDFA Radana Bhaskara Finance Tbk. 139 139 0 0.00 0 0 0 1 273 HDIT Hensel Davest Indonesia Tbk. 380 400 20 5.26 1 100 40,000 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,190 3,190 0 0.00 67 364,900 1,162,727,000 1 276 HELI Jaya Trishindo Tbk. 171 178 7 4.09 12 12,900 2,325,300 2 277 HERO Hero Supermarket Tbk. 815 810 -5 -0.61 3 5,200 4,037,500 1 278 HEXA Hexindo Adiperkasa Tbk. 3,650 3,580 -70 -1.92 551 1,201,600 4,313,008,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 450 450 0 0.00 2 3,700 1,663,000 1 280 HKMU HK Metals Utama Tbk. 77 76 -1 -1.30 589 14,571,000 1,108,107,100 1 281 HMSP H.M. Sampoerna Tbk. 1,630 1,580 -50 -3.07 4,447 22,347,600 35,608,710,000 1 282 HOKI Buyung Poetra Sembada Tbk. 780 775 -5 -0.64 1,750 20,797,000 16,433,913,500 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 735 735 0 0.00 808 1,987,200 1,562,723,500 2 285 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 4 1,300 65,000 1 286 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 24 161,600 8,080,000 2 287 HRTA Hartadinata Abadi Tbk. 214 212 -2 -0.93 225 1,737,700 370,881,400 1 288 HRUM Harum Energy Tbk. 1,635 1,655 20 1.22 1,906 4,613,100 7,638,282,500 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 290 IBFN Intan Baruprana Finance Tbk. 318 318 0 0.00 6 4,300 1,341,200 2 291 IBST Inti Bangun Sejahtera Tbk. 7,950 7,950 0 0.00 0 0 0 1 292 ICBP Indofood CBP Sukses Makmur Tbk. 10,550 10,400 -150 -1.42 2,978 3,665,900 38,324,287,500 1 293 ICON Island Concepts Indonesia Tbk. 55 55 0 0.00 7 30,000 1,630,000 2 294 IDPR Indonesia Pondasi Raya Tbk. 164 154 -10 -6.10 4 500 81,200 1 295 IFII Indonesia Fibreboard Industry Tbk. 123 126 3 2.44 35 86,300 10,850,600 1 296 IFSH Ifishdeco Tbk. 286 328 42 14.69 5 1,600 522,000 2 297 IGAR Champion Pacific Indonesia Tbk. 320 316 -4 -1.25 36 194,400 61,824,400 1 298 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 299 IKAI Intikeramik Alamasri Industri Tbk. 50 50 0 0.00 3 1,400 70,000 1 300 IKAN Era Mandiri Cemerlang Tbk. 356 332 -24 -6.74 2,377 15,233,300 5,341,485,200 2 301 IKBI Sumi Indo Kabel Tbk. 220 222 2 0.91 10 19,400 4,268,600 2 302 IMAS Indomobil Sukses Internasional Tbk. 705 695 -10 -1.42 887 7,232,000 5,082,119,500 1 303 IMJS Indomobil Multi Jasa Tbk. 254 260 6 2.36 839 8,556,800 2,203,144,800 1 304 IMPC Impack Pratama Industri Tbk. 1,230 1,230 0 0.00 78 618,400 759,154,000 2 305 INAF Indofarma Tbk. 2,960 2,930 -30 -1.01 910 1,352,500 3,996,473,000 1 306 INAI Indal Aluminium Industry Tbk. 324 320 -4 -1.23 20 8,500 2,731,200 2 307 INCF Indo Komoditi Korpora Tbk. 50 50 0 0.00 0 0 0 2 308 INCI Intanwijaya Internasional Tbk 635 640 5 0.79 36 35,100 22,134,500 1 309 INCO Vale Indonesia Tbk. 3,960 3,950 -10 -0.25 2,330 6,038,500 23,819,547,000 1 310 INDF Indofood Sukses Makmur Tbk. 7,800 7,675 -125 -1.60 4,349 11,969,000 91,968,375,000 1 311 INDO Royalindo Investa Wijaya Tbk. 118 116 -2 -1.69 35 53,200 6,197,300 2 312 INDR Indo-Rama Synthetics Tbk. 2,200 2,180 -20 -0.91 8 27,000 58,595,000 1 313 INDS Indospring Tbk. 1,940 1,990 50 2.58 1 500 995,000 1 314 INDX Tanah Laut Tbk 50 50 0 0.00 4 11,500 575,000 2 315 INDY Indika Energy Tbk. 965 945 -20 -2.07 1,588 9,361,800 8,941,818,500 1 316 INKP Indah Kiat Pulp & Paper Tbk. 8,725 8,625 -100 -1.15 3,014 5,524,200 47,576,040,000 1 317 INOV Inocycle Technology Group Tbk. 222 208 -14 -6.31 31 69,500 14,603,800 2 318 INPC Bank Artha Graha Internasional Tbk. 50 50 0 0.00 145 109,600 5,480,300 1 319 INPP Indonesian Paradise Property Tbk. 695 695 0 0.00 0 0 0 2 320 INPS Indah Prakasa Sentosa Tbk. 1,500 1,415 -85 -5.67 138 471,900 715,357,000 2 321 INRU Toba Pulp Lestari Tbk. 780 770 -10 -1.28 2 800 623,000 2 322 INTA Intraco Penta Tbk. 274 270 -4 -1.46 82 1,198,900 321,288,400 2 323 INTD Inter Delta Tbk 160 160 0 0.00 0 0 0 2 324 INTP Indocement Tunggal Prakarsa Tbk. 11,325 11,400 75 0.66 2,783 3,626,700 41,322,877,500 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 402 398 -4 -1.00 382 1,840,300 735,368,000 2 326 IPCM Jasa Armada Indonesia Tbk. 218 218 0 0.00 25 33,100 7,182,800 2 327 IPOL Indopoly Swakarsa Industry Tbk. 83 81 -2 -2.41 27 292,400 23,677,200 1 328 IPTV MNC Vision Networks Tbk. 298 296 -2 -0.67 4,773 27,917,900 8,302,262,400 1 329 IRRA Itama Ranoraya Tbk. 600 615 15 2.50 1,181 11,116,800 6,781,972,500 2 330 ISAT Indosat Tbk. 2,260 2,170 -90 -3.98 1,319 2,937,600 6,474,240,000 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 124 120 -4 -3.23 163 1,635,000 197,900,300 1 332 ITIC Indonesian Tobacco Tbk. 715 705 -10 -1.40 112 144,400 102,323,500 2 333 ITMA Sumber Energi Andalan Tbk. 520 500 -20 -3.85 3 1,600 800,000 2 334 ITMG Indo Tambangraya Megah Tbk. 8,375 8,450 75 0.90 1,780 2,128,200 17,896,792,500 1 335 JAST Jasnita Telekomindo Tbk. 77 80 3 3.90 2,938 44,500,300 3,493,043,500 2 336 JAWA Jaya Agra Wattie Tbk. 52 51 -1 -1.92 2 5,400 276,900 1 337 JAYA Armada Berjaya Trans Tbk. 69 73 4 5.80 89 557,100 40,246,200 2 338 JECC Jembo Cable Company Tbk. 5,975 5,975 0 0.00 0 0 0 2 339 JGLE Graha Andrasentra Propertindo Tbk. 50 50 0 0.00 0 0 0 2 340 JIHD Jakarta International Hotels & Development Tbk. 470 470 0 0.00 1 100 47,000 2 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 0 0.00 4 60,000 20,380,000 1 342 JKSW Jakarta Kyoei Steel Works Tbk. 60 60 0 0.00 0 0 0 2 343 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 146 138 -8 -5.48 36 78,200 10,666,500 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,140 1,120 -20 -1.75 1,829 11,581,200 13,080,376,000 1 345 JRPT Jaya Real Property Tbk. 428 420 -8 -1.87 259 1,228,100 513,865,400 1 346 JSKY Sky Energy Indonesia Tbk. 212 216 4 1.89 14,243 251,528,800 56,193,649,200 1 347 JSMR Jasa Marga (Persero) Tbk. 3,600 3,460 -140 -3.89 6,032 20,758,600 72,794,831,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 1,000 995 -5 -0.50 2 4,800 4,776,000 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 825 835 10 1.21 29 288,600 238,506,500 2 350 KAEF Kimia Farma Tbk. 2,920 2,880 -40 -1.37 3,046 8,423,300 24,444,183,000 1 351 KARW ICTSI Jasa Prima Tbk. 57 59 2 3.51 161 5,523,600 325,521,000 2 352 KAYU Darmi Bersaudara Tbk. 50 50 0 0.00 2 1,000 50,000 2 353 KBAG Karya Bersama Anugerah Tbk. 89 87 -2 -2.25 8,368 147,169,300 13,652,620,800 2 354 KBLI KMI Wire & Cable Tbk. 304 302 -2 -0.66 367 3,253,500 978,520,200 1 355 KBLM Kabelindo Murni Tbk. 202 199 -3 -1.49 35 70,600 14,055,600 2 356 KBLV First Media Tbk. 298 296 -2 -0.67 17 33,000 9,869,600 2 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 358 KDSI Kedawung Setia Industrial Tbk. 810 755 -55 -6.79 63 159,100 121,418,500 2 359 KEEN Kencana Energi Lestari Tbk. 318 318 0 0.00 96 2,307,800 729,522,800 1 360 KEJU Mulia Boga Raya Tbk. 1,240 1,240 0 0.00 69 160,600 198,234,500 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 0 0 0 2 362 KICI Kedaung Indah Can Tbk 224 224 0 0.00 7 8,300 1,855,800 1 363 KIJA Kawasan Industri Jababeka Tbk. 144 144 0 0.00 46 3,071,100 439,203,500 1 364 KINO Kino Indonesia Tbk. 2,990 3,020 30 1.00 79 68,700 209,744,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 161 182 21 13.04 14 12,300 1,985,700 2 366 KJEN Krida Jaringan Nusantara Tbk. 1,390 1,350 -40 -2.88 3 1,000 1,355,000 2 367 KKGI Resource Alam Indonesia Tbk. 197 198 1 0.51 6 7,600 1,487,600 1 368 KLBF Kalbe Farma Tbk. 1,590 1,545 -45 -2.83 6,068 26,859,400 41,690,624,500 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 600 560 -40 -6.67 110 458,500 259,756,500 2 370 KMTR Kirana Megatara Tbk. 316 310 -6 -1.90 11 21,800 6,713,000 2 371 KOBX Kobexindo Tractors Tbk. 114 107 -7 -6.14 218 1,873,000 200,630,800 1 372 KOIN Kokoh Inti Arebama Tbk 99 98 -1 -1.01 2 1,000 98,000 2 373 KONI Perdana Bangun Pusaka Tbk 498 498 0 0.00 0 0 0 2 374 KOPI Mitra Energi Persada Tbk. 434 470 36 8.29 23 38,200 17,478,200 2 375 KOTA DMS Propertindo Tbk. 605 600 -5 -0.83 435 8,857,000 5,336,200,000 1 376 KPAL Steadfast Marine Tbk. 50 50 0 0.00 44 643,600 32,180,000 1 377 KPAS Cottonindo Ariesta Tbk. 51 50 -1 -1.96 31 171,900 8,635,300 2 378 KPIG MNC Land Tbk. 104 104 0 0.00 59 1,557,300 161,670,600 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 362 354 -8 -2.21 2,073 22,020,200 7,894,743,600 1 381 KREN Kresna Graha Investama Tbk. 112 107 -5 -4.46 1,121 11,053,100 1,216,494,900 1 382 LAND Trimitra Propertindo Tbk. 197 200 3 1.52 9 2,900 575,900 2 383 LAPD Leyand International Tbk. 50 50 0 0.00 0 0 0 2 384 LCGP Eureka Prima Jakarta Tbk. 114 114 0 0.00 0 0 0 2 385 LCKM LCK Global Kedaton Tbk. 364 364 0 0.00 0 0 0 2 386 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 0 0 0 1 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,910 4,910 0 0.00 0 0 0 1 388 LINK Link Net Tbk. 2,070 2,010 -60 -2.90 1,200 1,984,000 4,012,618,000 1 389 LION Lion Metal Works Tbk. 262 268 6 2.29 4 600 158,400 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 5 13,200 660,000 2 391 LMPI Langgeng Makmur Industri Tbk. 90 87 -3 -3.33 3 7,000 605,000 2 392 LMSH Lionmesh Prima Tbk. 226 226 0 0.00 0 0 0 2 393 LPCK Lippo Cikarang Tbk 825 820 -5 -0.61 260 1,139,400 937,883,000 1 394 LPGI Lippo General Insurance Tbk. 3,410 3,450 40 1.17 13 4,800 16,570,000 1 395 LPIN Multi Prima Sejahtera Tbk 216 210 -6 -2.78 1 100 21,000 2 396 LPKR Lippo Karawaci Tbk. 128 122 -6 -4.69 1,418 43,502,800 5,392,875,300 1 397 LPLI Star Pacific Tbk 83 78 -5 -6.02 3 10,100 787,900 2 398 LPPF Matahari Department Store Tbk. 1,170 1,160 -10 -0.85 1,803 10,218,700 11,922,698,000 1 399 LPPS Lenox Pasifik Investama Tbk. 78 83 5 6.41 29 770,700 63,676,800 2 400 LRNA Eka Sari Lorena Transport Tbk. 160 150 -10 -6.25 9 1,700 258,400 2 401 LSIP PP London Sumatra Indonesia Tbk. 990 985 -5 -0.51 4,848 51,733,400 51,467,259,000 1 402 LTLS Lautan Luas Tbk. 442 430 -12 -2.71 41 189,400 81,448,800 1 403 LUCK Sentral Mitra Informatika Tbk. 202 197 -5 -2.48 271 1,268,800 251,939,100 2 404 MABA Marga Abhinaya Abadi Tbk. 50 50 0 0.00 0 0 0 2 405 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 0 0.00 0 0 0 2 406 MAIN Malindo Feedmill Tbk. 580 570 -10 -1.72 428 3,843,800 2,203,561,500 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 13 29,800 1,490,000 1 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 409 MAPA Map Aktif Adiperkasa Tbk. 2,090 2,100 10 0.48 87 322,100 673,124,000 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,250 1,320 70 5.60 11 4,700 6,439,000 2 411 MAPI Mitra Adiperkasa Tbk. 630 595 -35 -5.56 2,589 20,151,400 12,048,064,500 1 412 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 7 3,600 180,000 2 413 MARK Mark Dynamics Indonesia Tbk. 800 790 -10 -1.25 613 3,358,900 2,643,348,500 1 414 MASA Multistrada Arah Sarana Tbk. 525 600 75 14.29 24 70,500 40,565,000 1 415 MAYA Bank Mayapada Internasional Tbk. 5,900 5,900 0 0.00 0 0 0 1 416 MBAP Mitrabara Adiperdana Tbk. 2,080 2,080 0 0.00 269 284,200 599,599,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 388 386 -2 -0.52 109 470,300 179,617,200 1 418 MBTO Martina Berto Tbk. 78 79 1 1.28 35 104,800 7,707,100 1 419 MCAS M Cash Integrasi Tbk. 1,620 1,815 195 12.04 947 2,372,600 4,124,219,000 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 123 122 -1 -0.81 146 3,357,400 411,053,800 1 421 MDIA Intermedia Capital Tbk. 50 50 0 0.00 0 0 0 1 422 MDKA Merdeka Copper Gold Tbk. 1,670 1,620 -50 -2.99 19,195 234,628,300 394,792,621,500 2 423 MDKI Emdeki Utama Tbk. 165 156 -9 -5.45 87 855,300 132,368,500 2 424 MDLN Modernland Realty Tbk. 54 53 -1 -1.85 340 17,662,600 940,249,000 1 425 MDRN Modern Internasional Tbk. 50 50 0 0.00 0 0 0 1 426 MEDC Medco Energi Internasional Tbk. 410 402 -8 -1.95 3,911 80,245,800 32,506,041,200 1 427 MEGA Bank Mega Tbk. 7,300 7,300 0 0.00 1 100 730,000 1 428 MERK Merck Tbk. 3,010 3,010 0 0.00 45 49,100 147,433,000 2 429 META Nusantara Infrastructure Tbk. 108 107 -1 -0.93 7 5,800 623,200 1 430 MFIN Mandala Multifinance Tbk. 1,090 1,095 5 0.46 11 27,000 29,471,000 2 431 MFMI Multifiling Mitra Indonesia Tbk. 530 520 -10 -1.89 6 8,800 4,686,500 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 820 820 0 0.00 307 2,461,100 2,027,475,500 1 434 MICE Multi Indocitra Tbk. 296 296 0 0.00 1 500 148,000 2 435 MIDI Midi Utama Indonesia Tbk. 1,350 1,350 0 0.00 0 0 0 2 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,270 2,270 0 0.00 2,546 24,599,000 55,483,060,000 1 437 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 3 28,500 1,425,000 2 438 MIRA Mitra International Resources Tbk. 50 50 0 0.00 0 0 0 2 439 MITI Mitra Investindo Tbk. 51 51 0 0.00 0 0 0 2 440 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 0 0.00 72 835,000 41,750,000 2 441 MKPI Metropolitan Kentjana Tbk. 15,925 16,500 575 3.61 4 400 6,517,500 2 442 MLBI Multi Bintang Indonesia Tbk. 9,000 9,000 0 0.00 14 7,300 65,812,500 1 443 MLIA Mulia Industrindo Tbk 442 442 0 0.00 176 4,622,000 2,013,330,800 2 444 MLPL Multipolar Tbk. 50 51 1 2.00 55 6,023,700 307,429,700 1 445 MLPT Multipolar Technology Tbk. 590 590 0 0.00 95 122,400 71,759,500 1 446 MMLP Mega Manunggal Property Tbk. 240 254 14 5.83 1,222 32,802,500 8,228,458,800 2 447 MNCN Media Nusantara Citra Tbk. 820 810 -10 -1.22 2,598 28,815,600 23,292,159,000 1 448 MOLI Madusari Murni Indah Tbk. 900 895 -5 -0.56 5 25,000 22,131,000 2 449 MPMX Mitra Pinasthika Mustika Tbk. 428 428 0 0.00 383 1,479,400 631,383,000 1 450 MPOW Megapower Makmur Tbk. 59 59 0 0.00 19 33,600 1,910,300 2 451 MPPA Matahari Putra Prima Tbk. 103 103 0 0.00 85 804,000 83,735,400 1 452 MPRO Maha Properti Indonesia Tbk. 900 900 0 0.00 0 0 0 2 453 MRAT Mustika Ratu Tbk. 138 137 -1 -0.72 10 106,100 14,343,200 1 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,000 3,910 -90 -2.25 2 200 781,000 2 455 MSIN MNC Studios International Tbk. 290 290 0 0.00 76 287,800 82,999,800 2 456 MSKY MNC Sky Vision Tbk. 920 920 0 0.00 0 0 0 1 457 MTDL Metrodata Electronics Tbk. 1,655 1,670 15 0.91 835 4,141,700 6,914,517,500 1 458 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 0 0 0 2 459 MTLA Metropolitan Land Tbk. 368 372 4 1.09 1 100 37,200 1 460 MTPS Meta Epsi Tbk. 390 420 30 7.69 271 1,256,300 534,993,200 2 461 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 462 MTSM Metro Realty Tbk. 214 204 -10 -4.67 4 700 145,400 2 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 0 0.00 1 100 5,000 2 464 MYOH Samindo Resources Tbk. 1,110 1,120 10 0.90 12 53,800 60,220,000 1 465 MYOR Mayora Indah Tbk. 2,510 2,460 -50 -1.99 1,591 3,275,800 8,025,541,000 1 466 MYRX Hanson International Tbk. 50 50 0 0.00 0 0 0 2 467 MYRXP Saham Seri B Hanson International Tbk. 50 50 0 0.00 0 0 0 2 468 MYTX Asia Pacific Investama Tbk. 52 50 -2 -3.85 2 14,200 710,000 1 469 NASA Ayana Land International Tbk. 104 104 0 0.00 0 0 0 2 470 NATO Nusantara Properti Internasional Tbk. 412 428 16 3.88 3,396 46,923,200 19,648,975,400 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 144 139 -5 -3.47 7 36,300 5,045,700 2 472 NFCX NFC Indonesia Tbk. 1,575 1,575 0 0.00 6 8,700 13,702,500 2 473 NICK Charnic Capital Tbk. 318 318 0 0.00 0 0 0 2 474 NIKL Pelat Timah Nusantara Tbk. 770 770 0 0.00 574 2,509,900 1,946,043,500 1 475 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 476 NIRO City Retail Developments Tbk. 150 150 0 0.00 39 945,700 139,748,600 2 477 NISP Bank OCBC NISP Tbk. 745 745 0 0.00 50 86,200 64,607,500 1 478 NOBU Bank Nationalnobu Tbk. 840 840 0 0.00 0 0 0 1 479 NRCA Nusa Raya Cipta Tbk. 302 300 -2 -0.66 31 93,600 28,020,400 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 145 138 -7 -4.83 23 49,000 6,773,600 1 482 OASA Protech Mitra Perkasa Tbk. 378 378 0 0.00 0 0 0 2 483 OCAP Onix Capital Tbk. 159 159 0 0.00 0 0 0 2 484 OKAS Ancora Indonesia Resources Tbk. 81 82 1 1.23 141 5,892,900 484,117,000 2 485 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 486 OPMS Optima Prima Metal Sinergi Tbk. 149 151 2 1.34 410 4,166,700 631,939,300 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 0 0 0 1 488 PALM Provident Agro Tbk. 256 252 -4 -1.56 29 61,000 15,446,000 2 489 PAMG Bima Sakti Pertiwi Tbk. 77 72 -5 -6.49 547 8,989,900 659,142,900 1 490 PANI Pratama Abadi Nusa Industri Tbk. 91 91 0 0.00 21 257,900 22,506,800 2 491 PANR Panorama Sentrawisata Tbk. 98 95 -3 -3.06 900 10,557,500 1,041,930,900 1 492 PANS Panin Sekuritas Tbk. 815 810 -5 -0.61 175 493,700 395,680,000 1 493 PBID Panca Budi Idaman Tbk. 880 900 20 2.27 76 283,300 249,411,500 1 494 PBRX Pan Brothers Tbk. 236 230 -6 -2.54 40 170,500 39,105,400 1 495 PBSA Paramita Bangun Sarana Tbk. 610 570 -40 -6.56 5 500 286,000 1 496 PCAR Prima Cakrawala Abadi Tbk. 320 320 0 0.00 7 5,800 1,863,000 2 497 PDES Destinasi Tirta Nusantara Tbk 286 266 -20 -6.99 1 100 26,600 2 498 PEGE Panca Global Kapital Tbk. 114 113 -1 -0.88 4 2,200 248,800 2 499 PEHA Phapros Tbk. 1,440 1,410 -30 -2.08 91 57,000 81,088,500 1 500 PGAS Perusahaan Gas Negara Tbk. 1,145 1,105 -40 -3.49 9,655 131,174,000 146,796,658,000 1 501 PGJO Tourindo Guide Indonesia Tbk. 47 43 -4 -8.51 21 85,400 3,818,700 3 502 PGLI Pembangunan Graha Lestari Indah Tbk. 176 166 -10 -5.68 2 400 73,000 2 503 PGUN Pradiksi Gunatama Tbk. 234 260 26 11.11 28 60,400 15,308,200 1 504 PICO Pelangi Indah Canindo Tbk 157 154 -3 -1.91 114 674,100 105,195,300 2 505 PJAA Pembangunan Jaya Ancol Tbk. 484 480 -4 -0.83 36 106,800 51,173,200 1 506 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 0 0 0 2 507 PLAN Planet Properindo Jaya Tbk. 112 123 11 9.82 3 2,400 295,200 3 508 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 509 PLIN Plaza Indonesia Realty Tbk. 2,390 2,500 110 4.60 3 400 980,000 1 510 PMJS Putra Mandiri Jembar Tbk. 128 127 -1 -0.78 4 3,200 400,200 2 511 PNBN Bank Pan Indonesia Tbk 785 770 -15 -1.91 199 1,141,900 884,194,500 1 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 74 2,796,900 139,845,000 1 513 PNGO Pinago Utama Tbk. 515 510 -5 -0.97 54 76,700 39,550,500 2 514 PNIN Paninvest Tbk. 715 710 -5 -0.70 44 551,700 391,638,000 1 515 PNLF Panin Financial Tbk. 193 192 -1 -0.52 729 17,389,000 3,319,287,700 1 516 PNSE Pudjiadi & Sons Tbk. 890 890 0 0.00 0 0 0 2 517 POLA Pool Advista Finance Tbk. 50 51 1 2.00 8 8,300 415,200 2 518 POLI Pollux Investasi Internasional Tbk. 1,050 1,115 65 6.19 503 274,700 278,409,500 2 519 POLL Pollux Properti Indonesia Tbk. 7,975 9,100 1,125 14.11 3,387 1,352,600 12,098,255,000 1 520 POLU Golden Flower Tbk. 785 765 -20 -2.55 1 1,900 1,453,500 2 521 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 13 37,500 1,875,000 2 522 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 523 PORT Nusantara Pelabuhan Handal Tbk. 515 480 -35 -6.80 3 400 195,500 2 524 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 3 400 20,000 2 525 POWR Cikarang Listrindo Tbk. 610 605 -5 -0.82 437 2,840,200 1,716,499,500 2 526 PPGL Prima Globalindo Logistik Tbk. 222 244 22 9.91 1,673 11,659,800 2,747,298,200 3 527 PPRE PP Presisi Tbk. 158 161 3 1.90 2,270 10,598,900 1,671,581,700 1 528 PPRO PP Properti Tbk. 50 50 0 0.00 178 6,169,900 308,495,000 1 529 PRAS Prima Alloy Steel Universal Tbk. 129 121 -8 -6.20 10 12,700 1,546,400 1 530 PRDA Prodia Widyahusada Tbk. 2,990 2,980 -10 -0.33 19 7,100 21,178,000 1 531 PRIM Royal Prima Tbk. 252 252 0 0.00 1 100 25,200 2 532 PSAB J Resources Asia Pasifik Tbk. 218 222 4 1.83 1,724 31,519,800 7,062,866,800 2 533 PSDN Prasidha Aneka Niaga Tbk 112 112 0 0.00 0 0 0 2 534 PSGO Palma Serasih Tbk. 95 96 1 1.05 7 21,800 2,083,600 2 535 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 1 100 5,000 2 536 PSSI Pelita Samudera Shipping Tbk. 163 163 0 0.00 23 10,800 1,733,000 1 537 PTBA Bukit Asam Tbk. 2,050 2,050 0 0.00 4,410 28,752,300 58,970,948,000 1 538 PTIS Indo Straits Tbk. 155 145 -10 -6.45 24 71,900 11,063,600 1 539 PTPP PP (Persero) Tbk. 885 870 -15 -1.69 2,777 29,499,900 25,938,102,500 1 540 PTPW Pratama Widya Tbk. 1,175 1,165 -10 -0.85 590 1,566,600 1,836,140,000 2 541 PTRO Petrosea Tbk. 1,730 1,720 -10 -0.58 249 659,400 1,140,856,500 1 542 PTSN Sat Nusapersada Tbk 214 214 0 0.00 294 2,056,000 443,420,400 1 543 PTSP Pioneerindo Gourmet International Tbk. 4,930 4,950 20 0.41 2 200 990,000 2 544 PUDP Pudjiadi Prestige Tbk. 234 234 0 0.00 0 0 0 1 545 PURA Putra Rajawali Kencana Tbk. 162 151 -11 -6.79 5,505 119,133,900 19,054,763,200 2 546 PURE Trinitan Metals and Minerals Tbk. 252 252 0 0.00 0 0 0 1 547 PURI Puri Global Sukses Tbk. 338 350 12 3.55 259 2,124,800 733,598,400 2 548 PWON Pakuwon Jati Tbk. 380 374 -6 -1.58 6,523 107,983,900 40,583,353,400 1 549 PYFA Pyridam Farma Tbk 790 785 -5 -0.63 190 465,800 367,177,500 2 550 PZZA Sarimelati Kencana Tbk. 600 600 0 0.00 118 761,100 456,053,000 1 551 RAJA Rukun Raharja Tbk. 126 125 -1 -0.79 769 12,350,800 1,556,119,900 1 552 RALS Ramayana Lestari Sentosa Tbk. 605 580 -25 -4.13 2,139 15,932,200 9,317,141,000 1 553 RANC Supra Boga Lestari Tbk. 418 410 -8 -1.91 196 891,500 366,873,400 1 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 1 1,500 75,000 1 555 RDTX Roda Vivatex Tbk 5,325 5,325 0 0.00 0 0 0 1 556 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 69 162,700 8,135,000 2 557 RELI Reliance Sekuritas Indonesia Tbk. 360 360 0 0.00 0 0 0 1 558 RICY Ricky Putra Globalindo Tbk 91 92 1 1.10 9 11,500 1,034,300 1 559 RIGS Rig Tenders Indonesia Tbk. 230 226 -4 -1.74 11 18,600 4,168,800 2 560 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 561 RISE Jaya Sukses Makmur Sentosa Tbk. 430 432 2 0.47 102 412,600 178,474,400 2 562 RMBA Bentoel Internasional Investama Tbk. 480 500 20 4.17 38 329,100 163,445,000 1 563 ROCK Rockfields Properti Indonesia Tbk. 1,945 1,810 -135 -6.94 31 42,800 77,565,000 2 564 RODA Pikko Land Development Tbk. 50 50 0 0.00 5 166,000 8,300,000 2 565 RONY Aesler Grup Internasional Tbk. 87 87 0 0.00 8 4,100 348,500 2 566 ROTI Nippon Indosari Corpindo Tbk. 1,205 1,240 35 2.90 331 1,385,400 1,716,456,000 1 567 RUIS Radiant Utama Interinsco Tbk. 258 260 2 0.78 75 344,200 94,000,800 2 568 SAFE Steady Safe Tbk 188 185 -3 -1.60 135 213,100 39,651,200 2 569 SAME Sarana Meditama Metropolitan Tbk. 113 120 7 6.19 888 14,897,600 1,731,802,400 2 570 SAMF Saraswanti Anugerah Makmur Tbk. 396 390 -6 -1.52 5 3,700 1,440,800 1 571 SAPX Satria Antaran Prima Tbk. 2,190 2,190 0 0.00 1 100 219,000 2 572 SATU Kota Satu Properti Tbk. 50 50 0 0.00 0 0 0 2 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 304 350 46 15.13 7,988 33,517,100 11,510,565,600 2 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,300 100 0.98 2 1,000 10,300,000 1 575 SCMA Surya Citra Media Tbk. 1,140 1,155 15 1.32 1,753 14,595,100 16,801,103,000 1 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 222 220 -2 -0.90 169 2,246,800 500,997,600 1 577 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 578 SDMU Sidomulyo Selaras Tbk. 50 50 0 0.00 2 6,700 335,000 2 579 SDPC Millennium Pharmacon International Tbk. 112 110 -2 -1.79 40 187,600 20,678,600 1 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 800 0 0.00 0 0 0 1 581 SFAN Surya Fajar Capital Tbk. 945 940 -5 -0.53 151 1,070,700 1,004,443,500 2 582 SGER Sumber Global Energy Tbk. 322 340 18 5.59 852 5,316,300 1,785,480,200 2 583 SGRO Sampoerna Agro Tbk. 1,500 1,500 0 0.00 42 280,700 421,008,500 1 584 SHID Hotel Sahid Jaya International Tbk. 3,600 3,600 0 0.00 0 0 0 2 585 SHIP Sillo Maritime Perdana Tbk. 575 575 0 0.00 152 529,200 302,090,500 2 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 810 790 -20 -2.47 12,265 43,493,100 34,955,954,000 1 587 SILO Siloam International Hospitals Tbk. 4,620 4,540 -80 -1.73 90 57,300 261,809,000 1 588 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 589 SIMP Salim Ivomas Pratama Tbk. 340 332 -8 -2.35 1,847 20,600,200 6,910,748,600 1 590 SINI Singaraja Putra Tbk. 478 460 -18 -3.77 4 700 326,000 2 591 SIPD Sierad Produce Tbk. 1,095 1,040 -55 -5.02 3 700 727,500 2 592 SKBM Sekar Bumi Tbk. 332 332 0 0.00 0 0 0 2 593 SKLT Sekar Laut Tbk. 1,160 1,160 0 0.00 3 3,600 4,176,000 2 594 SKRN Superkrane Mitra Utama Tbk. 600 570 -30 -5.00 44 36,500 21,671,000 2 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 596 SLIS Gaya Abadi Sempurna Tbk. 4,980 5,150 170 3.41 38 81,900 411,497,000 2 597 SMAR Smart Tbk. 2,910 2,910 0 0.00 0 0 0 2 598 SMBR Semen Baturaja (Persero) Tbk. 555 535 -20 -3.60 2,694 27,122,600 14,994,258,500 1 599 SMCB Solusi Bangun Indonesia Tbk. 1,020 1,020 0 0.00 0 0 0 1 600 SMDM Suryamas Dutamakmur Tbk. 94 93 -1 -1.06 3 300 27,800 2 601 SMDR Samudera Indonesia Tbk. 276 270 -6 -2.17 286 1,544,000 419,402,000 1 602 SMGR Semen Indonesia (Persero) Tbk. 9,850 9,625 -225 -2.28 1,897 3,279,600 31,895,167,500 1 603 SMKL Satyamitra Kemas Lestari Tbk. 185 185 0 0.00 0 0 0 1 604 SMMA Sinarmas Multiartha Tbk. 16,800 16,800 0 0.00 0 0 0 1 605 SMMT Golden Eagle Energy Tbk. 88 86 -2 -2.27 21 41,200 3,515,200 2 606 SMRA Summarecon Agung Tbk. 595 570 -25 -4.20 1,596 20,337,500 11,766,104,000 1 607 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 608 SMSM Selamat Sempurna Tbk. 1,120 1,130 10 0.89 600 1,998,700 2,257,987,000 1 609 SOCI Soechi Lines Tbk. 124 126 2 1.61 356 5,533,100 689,828,200 1 610 SOFA Boston Furniture Industries Tbk. 70 70 0 0.00 14 121,700 8,522,500 3 611 SOHO Soho Global Health Tbk. 5,500 6,600 1,100 20.00 375 425,500 2,789,665,000 1 612 SONA Sona Topas Tourism Industry Tbk. 5,975 5,975 0 0.00 0 0 0 1 613 SOSS Shield On Service Tbk. 404 404 0 0.00 65 51,700 20,962,200 2 614 SOTS Satria Mega Kencana Tbk. 220 218 -2 -0.91 2 200 45,800 2 615 SPMA Suparma Tbk. 284 286 2 0.70 12 17,600 4,976,800 1 616 SPTO Surya Pertiwi Tbk. 438 436 -2 -0.46 22 51,500 22,368,800 2 617 SQMI Wilton Makmur Indonesia Tbk. 156 165 9 5.77 2,193 26,782,500 4,433,022,300 2 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 136 129 -7 -5.15 10 11,300 1,509,900 1 619 SRIL Sri Rejeki Isman Tbk. 206 204 -2 -0.97 1,514 20,941,200 4,321,209,000 1 620 SRSN Indo Acidatama Tbk 55 54 -1 -1.82 166 2,757,100 149,000,100 1 621 SRTG Saratoga Investama Sedaya Tbk. 2,830 2,800 -30 -1.06 28 11,900 33,431,000 2 622 SSIA Surya Semesta Internusa Tbk. 408 404 -4 -0.98 1,762 31,016,100 12,691,283,000 1 623 SSMS Sawit Sumbermas Sarana Tbk. 825 825 0 0.00 29 44,600 36,940,000 1 624 SSTM Sunson Textile Manufacture Tbk 466 434 -32 -6.87 1 100 43,400 2 625 STAR Buana Artha Anugerah Tbk. 128 133 5 3.91 4 1,400 186,300 1 626 STTP Siantar Top Tbk. 6,750 6,750 0 0.00 0 0 0 2 627 SUGI Sugih Energy Tbk. 50 50 0 0.00 0 0 0 2 628 SULI SLJ Global Tbk. 50 50 0 0.00 1 1,000 50,000 1 629 SUPR Solusi Tunas Pratama Tbk. 4,140 4,140 0 0.00 0 0 0 2 630 SURE Super Energy Tbk. 2,890 2,890 0 0.00 0 0 0 2 631 SWAT Sriwahana Adityakarta Tbk. 98 100 2 2.04 261 1,813,800 183,625,000 2 632 TALF Tunas Alfin Tbk. 232 264 32 13.79 23 16,800 4,233,800 2 633 TAMA Lancartama Sejati Tbk. 155 154 -1 -0.65 15 21,900 3,205,500 2 634 TAMU Pelayaran Tamarin Samudra Tbk. 61 57 -4 -6.56 401 8,146,100 478,684,600 2 635 TARA Sitara Propertindo Tbk. 50 50 0 0.00 4 700 35,000 1 636 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 1 100 5,000 1 637 TBIG Tower Bersama Infrastructure Tbk. 1,275 1,275 0 0.00 3,120 34,125,600 43,771,921,500 1 638 TBLA Tunas Baru Lampung Tbk. 795 790 -5 -0.63 689 4,154,400 3,300,642,500 1 639 TBMS Tembaga Mulia Semanan Tbk. 735 720 -15 -2.04 9 3,100 2,236,500 2 640 TCID Mandom Indonesia Tbk. 6,450 6,700 250 3.88 3 500 3,350,000 1 641 TCPI Transcoal Pacific Tbk. 4,660 4,760 100 2.15 6,704 9,609,900 45,253,349,000 2 642 TDPM Tridomain Performance Materials Tbk. 144 136 -8 -5.56 774 9,754,800 1,340,711,600 1 643 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 0 0 0 2 644 TECH Indosterling Technomedia Tbk. 180 192 12 6.67 1,255 6,988,200 1,297,320,300 2 645 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 646 TFAS Telefast Indonesia Tbk. 142 135 -7 -4.93 12 15,700 2,103,600 2 647 TFCO Tifico Fiber Indonesia Tbk. 292 272 -20 -6.85 1 100 27,200 2 648 TGKA Tigaraksa Satria Tbk. 8,500 8,675 175 2.06 8 1,400 11,950,000 2 649 TGRA Terregra Asia Energy Tbk. 73 80 7 9.59 2,187 38,572,500 3,049,512,600 1 650 TIFA Tifa Finance Tbk. 484 482 -2 -0.41 52 324,200 157,564,200 2 651 TINS Timah Tbk. 805 795 -10 -1.24 1,887 15,636,500 12,542,944,500 1 652 TIRA Tira Austenite Tbk 268 278 10 3.73 7 12,400 3,332,200 2 653 TIRT Tirta Mahakam Resources Tbk 50 51 1 2.00 5 2,500 127,500 1 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,325 6,200 -125 -1.98 2,512 4,769,700 29,690,877,500 1 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,890 2,830 -60 -2.08 15,397 106,215,900 301,371,719,000 1 656 TMAS Temas Tbk. 106 103 -3 -2.83 204 1,825,300 188,805,400 1 657 TMPO Tempo Intimedia Tbk. 123 123 0 0.00 1 100 12,300 2 658 TNCA Trimuda Nuansa Citra Tbk. 164 197 33 20.12 10 3,500 624,700 2 659 TOBA Toba Bara Sejahtra Tbk. 402 402 0 0.00 1 10,000 4,020,000 1 660 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 5 11,200 560,000 1 661 TOTL Total Bangun Persada Tbk. 286 284 -2 -0.70 170 648,100 184,031,800 1 662 TOTO Surya Toto Indonesia Tbk. 212 210 -2 -0.94 18 18,100 3,820,600 2 663 TOWR Sarana Menara Nusantara Tbk. 1,045 1,040 -5 -0.48 24,458 136,839,200 142,533,778,500 1 664 TOYS Sunindo Adipersada Tbk. 595 585 -10 -1.68 505 2,175,100 1,267,771,000 2 665 TPIA Chandra Asri Petrochemical Tbk. 6,875 6,925 50 0.73 830 2,850,800 19,814,917,500 2 666 TPMA Trans Power Marine Tbk. 340 366 26 7.65 16 5,100 1,764,000 2 667 TRAM Trada Alam Minera Tbk. 50 50 0 0.00 0 0 0 1 668 TRIL Triwira Insanlestari Tbk. 50 50 0 0.00 0 0 0 2 669 TRIM Trimegah Sekuritas Indonesia Tbk. 120 120 0 0.00 1 100 12,000 1 670 TRIN Perintis Triniti Properti Tbk. 236 236 0 0.00 861 16,524,700 3,849,845,800 2 671 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 672 TRIS Trisula International Tbk. 218 204 -14 -6.42 4 3,500 714,000 2 673 TRJA Transkon Jaya Tbk. 232 216 -16 -6.90 73 385,900 83,354,400 2 674 TRST Trias Sentosa Tbk. 420 410 -10 -2.38 1 100 41,000 1 675 TRUK Guna Timur Raya Tbk. 117 116 -1 -0.85 46 271,100 31,447,600 2 676 TRUS Trust Finance Indonesia Tbk 308 304 -4 -1.30 6 900 271,200 2 677 TSPC Tempo Scan Pacific Tbk. 1,345 1,350 5 0.37 63 87,500 118,330,500 1 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,555 1,470 -85 -5.47 60 37,700 57,092,500 2 679 TURI Tunas Ridean Tbk. 1,290 1,290 0 0.00 13 100,000 129,000,000 1 680 UANG Pakuan Tbk. 244 238 -6 -2.46 62 55,700 13,074,400 2 681 UCID Uni-Charm Indonesia Tbk. 1,460 1,495 35 2.40 1,444 2,228,800 3,311,186,500 1 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,725 1,710 -15 -0.87 670 579,800 992,458,500 1 683 UNIC Unggul Indah Cahaya Tbk. 3,760 3,860 100 2.66 1 100 386,000 1 684 UNIT Nusantara Inti Corpora Tbk 147 143 -4 -2.72 1 100 14,300 2 685 UNSP Bakrie Sumatera Plantations Tbk. 88 97 9 10.23 288 2,692,000 255,132,700 1 686 UNTR United Tractors Tbk. 23,000 23,875 875 3.80 7,420 7,435,300 175,282,920,000 1 687 UNVR Unilever Indonesia Tbk. 8,200 8,100 -100 -1.22 4,602 11,223,900 91,001,550,000 1 688 URBN Urban Jakarta Propertindo Tbk. 1,335 1,335 0 0.00 0 0 0 2 689 VICO Victoria Investama Tbk. 86 80 -6 -6.98 10 25,400 2,034,700 1 690 VINS Victoria Insurance Tbk. 89 93 4 4.49 51 162,100 14,750,600 2 691 VIVA Visi Media Asia Tbk. 50 50 0 0.00 43 764,000 38,200,000 1 692 VOKS Voksel Electric Tbk. 195 192 -3 -1.54 9 120,000 23,045,200 1 693 VRNA Verena Multi Finance Tbk. 107 107 0 0.00 0 0 0 2 694 WAPO Wahana Pronatural Tbk. 72 72 0 0.00 0 0 0 2 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 175 172 -3 -1.71 737 8,189,100 1,418,664,900 1 696 WEHA WEHA Transportasi Indonesia Tbk. 52 50 -2 -3.85 233 2,176,100 109,521,400 1 697 WICO Wicaksana Overseas International Tbk. 505 505 0 0.00 2 200 101,000 2 698 WIIM Wismilak Inti Makmur Tbk. 362 352 -10 -2.76 2,426 24,447,500 8,693,424,200 1 699 WIKA Wijaya Karya (Persero) Tbk. 1,205 1,195 -10 -0.83 2,007 11,257,400 13,361,516,000 1 700 WINS Wintermar Offshore Marine Tbk. 100 99 -1 -1.00 7 50,400 4,993,200 1 701 WOMF Wahana Ottomitra Multiartha Tbk. 228 224 -4 -1.75 24 76,500 17,516,400 1 702 WOOD Integra Indocabinet Tbk. 400 400 0 0.00 1,500 25,646,500 10,293,215,600 1 703 WOWS Ginting Jaya Energi Tbk. 67 65 -2 -2.99 806 12,809,200 837,814,300 2 704 WSBP Waskita Beton Precast Tbk. 154 151 -3 -1.95 1,034 14,741,000 2,250,736,700 1 705 WSKT Waskita Karya (Persero) Tbk. 590 585 -5 -0.85 1,282 7,627,100 4,460,201,500 1 706 WTON Wijaya Karya Beton Tbk. 250 246 -4 -1.60 447 4,083,100 1,013,025,200 1 707 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 3 6,300 315,000 2 708 YPAS Yanaprima Hastapersada Tbk 356 332 -24 -6.74 3 700 232,400 2 709 YULE Yulie Sekuritas Indonesia Tbk. 180 190 10 5.56 1 500 95,000 2 710 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 1 100 5,000 2 711 ZINC Kapuas Prima Coal Tbk. 137 136 -1 -0.73 3,832 183,239,300 24,960,306,500 2 712 ZONE Mega Perintis Tbk. 374 376 2 0.53 40 215,900 80,868,400 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------