STOCK QUOTATION ------------------- DATE : Wednesday, 16 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. 10,925 10,800 -125 -1.14 1,277 1,140,400 12,372,160,000 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 10 28,400 1,420,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,750 6,900 150 2.22 1 100 690,000 2 4 ABMM ABM Investama Tbk. 850 850 0 0.00 4 500 427,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,555 1,520 -35 -2.25 3,037 6,808,200 10,417,412,500 1 6 ACST Acset Indonusa Tbk. 222 216 -6 -2.70 6,496 118,178,300 26,442,079,600 1 7 ADES Akasha Wira International Tbk. 1,190 1,190 0 0.00 71 129,600 153,991,500 2 8 ADHI Adhi Karya (Persero) Tbk. 565 555 -10 -1.77 655 2,959,700 1,646,854,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,600 7,600 0 0.00 88 25,800 195,445,000 1 10 ADMG Polychem Indonesia Tbk 120 119 -1 -0.83 173 1,066,200 126,442,700 1 11 ADRO Adaro Energy Tbk. 1,190 1,145 -45 -3.78 7,479 52,672,700 61,088,056,500 1 12 AGAR Asia Sejahtera Mina Tbk. 500 500 0 0.00 2 300 155,000 2 13 AGII Aneka Gas Industri Tbk. 470 464 -6 -1.28 55 101,200 47,644,200 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 356 344 -12 -3.37 2,701 37,523,100 13,085,467,400 1 15 AGRS Bank IBK Indonesia Tbk. 179 180 1 0.56 4 400 72,400 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 50 50 0 0.00 16 32,100 1,606,300 2 17 AIMS Akbar Indo Makmur Stimec Tbk 151 151 0 0.00 0 0 0 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 202 199 -3 -1.49 2,183 22,513,300 4,511,968,500 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 1 100 5,000 2 20 AKPI Argha Karya Prima Industry Tbk. 298 282 -16 -5.37 2 200 58,000 2 21 AKRA AKR Corporindo Tbk. 2,740 2,780 40 1.46 1,662 18,087,000 49,979,925,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 232 290 58 25.00 99 409,100 113,978,000 2 23 ALDO Alkindo Naratama Tbk. 372 372 0 0.00 0 0 0 2 24 ALKA Alakasa Industrindo Tbk 230 220 -10 -4.35 30 10,700 2,426,200 2 25 ALMI Alumindo Light Metal Industry Tbk. 206 193 -13 -6.31 1 100 19,300 2 26 ALTO Tri Banyan Tirta Tbk. 340 330 -10 -2.94 10 18,800 5,983,600 1 27 AMAG Asuransi Multi Artha Guna Tbk. 199 199 0 0.00 18 86,100 16,879,200 2 28 AMAN Makmur Berkah Amanda Tbk. 262 264 2 0.76 27 367,900 96,791,800 1 29 AMAR Bank Amar Indonesia Tbk. 344 320 -24 -6.98 106 574,000 186,059,600 2 30 AMFG Asahimas Flat Glass Tbk. 2,450 2,450 0 0.00 2 1,900 4,565,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 230 228 -2 -0.87 18 4,300 952,000 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,070 2,070 0 0.00 1 300 621,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 700 690 -10 -1.43 97 506,200 349,648,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 14 27,400 1,370,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 480 500 20 4.17 7 3,500 1,722,000 1 36 ANTM Aneka Tambang Tbk. 805 795 -10 -1.24 3,751 31,285,000 24,883,594,500 1 37 APEX Apexindo Pratama Duta Tbk. 138 134 -4 -2.90 22 24,700 3,435,500 2 38 APIC Pacific Strategic Financial Tbk. 860 840 -20 -2.33 2,189 43,101,300 36,741,997,500 2 39 APII Arita Prima Indonesia Tbk. 157 151 -6 -3.82 4 500 75,400 2 40 APLI Asiaplast Industries Tbk. 98 105 7 7.14 18 18,200 1,784,500 1 41 APLN Agung Podomoro Land Tbk. 110 107 -3 -2.73 4,732 41,235,800 4,518,700,700 1 42 ARGO Argo Pantes Tbk 1,730 1,730 0 0.00 1 200 346,000 2 43 ARII Atlas Resources Tbk. 438 438 0 0.00 7 19,200 8,353,600 2 44 ARKA Arkha Jayanti Persada Tbk. 120 112 -8 -6.67 2,426 15,400,900 1,762,748,200 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 41 511,000 224,089,200 1 47 ARTA Arthavest Tbk 306 286 -20 -6.54 6 3,800 1,086,800 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 0 0 0 1 49 ARTO Bank Jago Tbk. 2,850 2,870 20 0.70 109 215,200 619,906,000 2 50 ASBI Asuransi Bintang Tbk. 322 340 18 5.59 10 4,300 1,425,800 2 51 ASDM Asuransi Dayin Mitra Tbk. 920 910 -10 -1.09 4 2,000 1,822,000 1 52 ASGR Astra Graphia Tbk. 720 725 5 0.69 82 441,200 320,690,500 1 53 ASII Astra International Tbk. 4,820 4,780 -40 -0.83 6,199 21,529,200 103,343,129,000 1 54 ASJT Asuransi Jasa Tania Tbk. 115 115 0 0.00 7 12,500 1,428,000 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,040 1,040 0 0.00 12 12,300 12,760,500 1 56 ASPI Andalan Sakti Primaindo Tbk. 125 125 0 0.00 94 313,800 38,282,000 2 57 ASRI Alam Sutera Realty Tbk. 116 116 0 0.00 1,666 75,766,500 8,876,456,300 1 58 ASRM Asuransi Ramayana Tbk. 1,730 1,730 0 0.00 5 6,000 10,380,000 2 59 ASSA Adi Sarana Armada Tbk. 540 515 -25 -4.63 1,674 16,550,900 8,568,690,000 1 60 ATIC Anabatic Technologies Tbk. 625 585 -40 -6.40 8 3,900 2,290,000 1 61 AUTO Astra Otoparts Tbk. 865 855 -10 -1.16 192 403,600 344,790,500 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 1 1,200 60,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 4 400 20,000 2 64 BACA Bank Capital Indonesia Tbk. 398 398 0 0.00 15 52,800 21,074,400 2 65 BAJA Saranacentral Bajatama Tbk. 55 54 -1 -1.82 38 256,700 14,117,500 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 30,000 1,500,000 2 69 BATA Sepatu Bata Tbk. 625 625 0 0.00 6 2,300 1,437,500 1 70 BAYU Bayu Buana Tbk 1,170 1,160 -10 -0.85 1 100 116,000 2 71 BBCA Bank Central Asia Tbk. 29,300 28,750 -550 -1.88 32,607 31,713,100 918,227,005,000 1 72 BBHI Bank Harda Internasional Tbk. 133 142 9 6.77 35 118,700 16,884,900 2 73 BBKP Bank Bukopin Tbk. 252 260 8 3.17 9,461 358,408,900 94,520,640,200 1 74 BBLD Buana Finance Tbk. 374 374 0 0.00 0 0 0 2 75 BBMD Bank Mestika Dharma Tbk. 1,405 1,455 50 3.56 10 2,900 4,141,500 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,940 4,870 -70 -1.42 10,876 30,253,200 148,249,538,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,330 3,260 -70 -2.10 24,236 138,529,300 456,029,215,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 670 625 -45 -6.72 247 851,300 532,972,000 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 132 130 -2 -1.52 770 9,818,700 1,268,744,700 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,380 1,340 -40 -2.90 3,819 25,598,200 34,692,410,500 1 82 BBYB Bank Neo Commerce Tbk. 270 268 -2 -0.74 6 4,300 1,158,400 1 83 BCAP MNC Kapital Indonesia Tbk. 124 124 0 0.00 53 373,000 46,141,400 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 10 7,100 355,000 2 86 BDMN Bank Danamon Indonesia Tbk. 2,350 2,320 -30 -1.28 378 764,700 1,783,559,000 1 87 BEEF Estika Tata Tiara Tbk. 182 179 -3 -1.65 242 625,000 112,697,600 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 15 24,600 1,230,000 2 89 BELL Trisula Textile Industries Tbk. 150 148 -2 -1.33 258 5,570,200 833,165,700 2 90 BESS Batulicin Nusantara Maritim Tbk. 262 246 -16 -6.11 47 33,100 8,146,400 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 157 173 16 10.19 23,996 1,070,939,000 184,191,892,200 1 92 BFIN BFI Finance Indonesia Tbk. 382 374 -8 -2.09 915 8,839,300 3,369,440,400 1 93 BGTG Bank Ganesha Tbk. 50 50 0 0.00 13 633,600 31,680,000 2 94 BHAT Bhakti Multi Artha Tbk. 486 488 2 0.41 1,772 110,475,100 54,043,281,800 2 95 BHIT MNC Investama Tbk. 50 50 0 0.00 4 21,100 1,055,000 1 96 BIKA Binakarya Jaya Abadi Tbk. 151 155 4 2.65 13 1,300 204,400 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 1 100 5,000 2 98 BINA Bank Ina Perdana Tbk. 825 820 -5 -0.61 27 2,773,600 2,228,159,000 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 7 211,200 10,560,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 56 54 -2 -3.57 33 104,900 5,732,300 2 101 BIRD Blue Bird Tbk. 955 940 -15 -1.57 260 2,191,500 2,055,067,500 1 102 BISI BISI International Tbk. 920 915 -5 -0.54 59 100,100 91,001,500 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 970 955 -15 -1.55 1,416 5,456,400 5,240,921,500 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 560 555 -5 -0.89 1,755 7,624,000 4,246,235,500 1 105 BKDP Bukit Darmo Property Tbk 50 50 0 0.00 7 700 35,300 2 106 BKSL Sentul City Tbk. 50 50 0 0.00 17 25,500 1,275,000 1 107 BKSW Bank QNB Indonesia Tbk. 73 73 0 0.00 5 36,200 2,609,600 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 2 300 15,000 1 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 0 0 0 2 110 BLUE Berkah Prima Perkasa Tbk. 575 570 -5 -0.87 94 105,600 60,717,500 2 111 BMAS Bank Maspion Indonesia Tbk. 274 268 -6 -2.19 1 100 26,800 2 112 BMRI Bank Mandiri (Persero) Tbk. 5,675 5,650 -25 -0.44 5,810 28,968,000 164,403,920,000 1 113 BMSR Bintang Mitra Semestaraya Tbk 51 50 -1 -1.96 4 5,000 250,400 1 114 BMTR Global Mediacom Tbk. 250 240 -10 -4.00 5,547 180,976,100 43,798,454,200 1 115 BNBA Bank Bumi Arta Tbk. 320 322 2 0.62 9 33,600 10,760,200 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 4 6,800 340,000 2 117 BNGA Bank CIMB Niaga Tbk. 775 800 25 3.23 1,015 4,713,200 3,743,745,000 1 118 BNII Bank Maybank Indonesia Tbk. 220 224 4 1.82 791 9,428,300 2,126,668,000 1 119 BNLI Bank Permata Tbk. 1,320 1,325 5 0.38 44 5,994,000 7,914,309,000 1 120 BOGA Bintang Oto Global Tbk. 1,390 1,390 0 0.00 3,626 110,738,700 155,024,928,000 2 121 BOLA Bali Bintang Sejahtera Tbk. 170 165 -5 -2.94 13 9,500 1,572,800 2 122 BOLT Garuda Metalindo Tbk. 640 600 -40 -6.25 2 200 120,000 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 85 85 0 0.00 993 12,650,200 1,091,735,500 2 124 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 0 0.00 1 26,000 31,200,000 2 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 126 BPTR Batavia Prosperindo Trans Tbk. 84 83 -1 -1.19 5 3,300 271,300 1 127 BRAM Indo Kordsa Tbk. 4,200 4,290 90 2.14 3 600 2,575,000 1 128 BRIS Bank BRIsyariah Tbk. 900 875 -25 -2.78 11,199 117,270,900 102,737,724,000 1 129 BRMS Bumi Resources Minerals Tbk. 67 63 -4 -5.97 5,885 774,657,500 50,678,206,400 2 130 BRNA Berlina Tbk. 985 965 -20 -2.03 1 100 96,500 2 131 BRPT Barito Pacific Tbk. 780 785 5 0.64 3,627 52,499,100 40,882,344,500 1 132 BSDE Bumi Serpong Damai Tbk. 750 735 -15 -2.00 1,494 12,753,400 9,429,398,500 1 133 BSIM Bank Sinarmas Tbk. 478 476 -2 -0.42 11 11,200 5,333,600 1 134 BSSR Baramulti Suksessarana Tbk. 1,430 1,410 -20 -1.40 66 19,500 27,819,000 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 1 400 20,000 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 168 170 2 1.19 9 8,600 1,458,200 2 139 BTPN Bank BTPN Tbk. 2,230 2,200 -30 -1.35 66 23,200 51,741,000 1 140 BTPS Bank BTPN Syariah Tbk. 3,380 3,410 30 0.89 2,062 7,226,300 24,538,393,000 1 141 BUDI Budi Starch & Sweetener Tbk. 93 92 -1 -1.08 75 799,700 73,531,100 1 142 BUKK Bukaka Teknik Utama Tbk. 715 710 -5 -0.70 6 2,600 1,846,000 2 143 BULL Buana Lintas Lautan Tbk. 316 316 0 0.00 4,632 156,592,800 49,804,833,600 1 144 BUMI Bumi Resources Tbk. 50 50 0 0.00 1,810 203,064,900 10,244,667,300 2 145 BUVA Bukit Uluwatu Villa Tbk. 50 52 2 4.00 11 38,300 1,974,400 2 146 BVIC Bank Victoria International Tbk. 65 67 2 3.08 43 180,000 11,893,900 1 147 BWPT Eagle High Plantations Tbk. 106 105 -1 -0.94 1,010 30,996,500 3,294,463,000 1 148 BYAN Bayan Resources Tbk. 12,500 12,500 0 0.00 0 0 0 1 149 CAKK Cahayaputra Asa Keramik Tbk. 50 50 0 0.00 4 400 20,000 2 150 CAMP Campina Ice Cream Industry Tbk. 262 266 4 1.53 296 1,103,000 296,936,000 1 151 CANI Capitol Nusantara Indonesia Tbk. 150 150 0 0.00 0 0 0 2 152 CARE Metro Healthcare Indonesia Tbk. 338 332 -6 -1.78 1,665 170,290,100 57,319,971,800 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 4 1,100 55,000 1 154 CASA Capital Financial Indonesia Tbk. 390 400 10 2.56 16 6,400 2,492,800 2 155 CASH Cashlez Worldwide Indonesia Tbk. 620 610 -10 -1.61 746 2,166,800 1,335,124,500 3 156 CASS Cardig Aero Services Tbk. 210 212 2 0.95 508 3,549,600 756,072,000 2 157 CBMF Cahaya Bintang Medan Tbk. 336 340 4 1.19 218 3,076,100 1,037,828,000 2 158 CCSI Communication Cable Systems Indonesia Tbk. 258 246 -12 -4.65 61 399,700 99,639,000 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,770 1,770 0 0.00 37 51,100 90,257,000 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 133 130 -3 -2.26 359 3,337,300 433,527,500 2 161 CFIN Clipan Finance Indonesia Tbk. 196 196 0 0.00 205 2,870,400 562,610,300 1 162 CINT Chitose Internasional Tbk. 246 248 2 0.81 9 22,300 5,517,000 2 163 CITA Cita Mineral Investindo Tbk. 2,000 2,000 0 0.00 0 0 0 2 164 CITY Natura City Developments Tbk. 99 102 3 3.03 9 16,500 1,598,400 1 165 CLAY Citra Putra Realty Tbk. 1,940 1,940 0 0.00 0 0 0 2 166 CLEO Sariguna Primatirta Tbk. 490 482 -8 -1.63 757 5,159,500 2,509,888,000 1 167 CLPI Colorpak Indonesia Tbk. 665 660 -5 -0.75 37 25,600 16,995,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,030 1,030 0 0.00 23 226,300 232,575,000 1 169 CMPP AirAsia Indonesia Tbk. 184 184 0 0.00 0 0 0 2 170 CNKO Exploitasi Energi Indonesia Tbk. 50 50 0 0.00 0 0 0 1 171 CNTB Saham Seri B ( Centex Tbk ) 250 250 0 0.00 0 0 0 2 172 CNTX Century Textile Industry Tbk. 254 254 0 0.00 0 0 0 2 173 COCO Wahana Interfood Nusantara Tbk. 890 895 5 0.56 8 5,700 5,094,500 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,025 6,000 -25 -0.41 1,585 2,218,000 13,305,675,000 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 5 90,200 4,510,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 0 0 0 1 178 CSAP Catur Sentosa Adiprana Tbk. 312 312 0 0.00 5 800 249,600 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 1 1,000 50,000 2 180 CSMI Cipta Selera Murni Tbk. 220 220 0 0.00 18 51,100 11,340,000 2 181 CSRA Cisadane Sawit Raya Tbk. 366 366 0 0.00 490 3,281,800 1,211,136,800 2 182 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 685 660 -25 -3.65 2,043 16,717,600 11,081,611,000 1 184 CTTH Citatah Tbk. 51 50 -1 -1.96 3 100,400 5,020,400 2 185 DADA Diamond Citra Propertindo Tbk. 56 54 -2 -3.57 1,797 32,726,700 1,824,814,600 2 186 DART Duta Anggada Realty Tbk. 232 244 12 5.17 1 100 24,400 1 187 DAYA Duta Intidaya Tbk. 550 540 -10 -1.82 1 100 54,000 2 188 DEAL Dewata Freightinternational Tbk. 124 119 -5 -4.03 10,552 150,788,500 19,092,415,700 2 189 DEFI Danasupra Erapacific Tbk. 1,625 1,610 -15 -0.92 14 10,100 16,315,000 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 3 1,300 65,000 1 191 DFAM Dafam Property Indonesia Tbk. 340 340 0 0.00 4 1,300 451,600 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 1 100 5,000 1 193 DIGI Arkadia Digital Media Tbk. 1,950 1,950 0 0.00 1 100 195,000 2 194 DILD Intiland Development Tbk. 170 173 3 1.76 477 5,341,100 909,223,200 1 195 DIVA Distribusi Voucher Nusantara Tbk. 1,750 1,800 50 2.86 25 44,100 78,530,000 2 196 DKFT Central Omega Resources Tbk. 111 112 1 0.90 327 3,396,400 379,985,500 2 197 DLTA Delta Djakarta Tbk. 4,030 4,000 -30 -0.74 36 21,400 85,761,000 1 198 DMAS Puradelta Lestari Tbk. 218 228 10 4.59 6,004 139,244,000 31,470,615,400 1 199 DMMX Digital Mediatama Maxima Tbk. 180 188 8 4.44 417 2,679,000 498,931,200 2 200 DMND Diamond Food Indonesia Tbk. 915 915 0 0.00 15 18,000 16,470,000 1 201 DNAR Bank Oke Indonesia Tbk. 240 238 -2 -0.83 5 7,400 1,786,200 1 202 DNET Indoritel Makmur Internasional Tbk. 3,350 3,300 -50 -1.49 1 500 1,650,000 2 203 DOID Delta Dunia Makmur Tbk. 252 246 -6 -2.38 1,062 19,209,700 4,783,596,200 1 204 DPNS Duta Pertiwi Nusantara Tbk. 222 222 0 0.00 0 0 0 1 205 DPUM Dua Putra Utama Makmur Tbk. 52 50 -2 -3.85 22 491,000 24,620,000 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 59 61 2 3.39 37 141,400 8,402,700 1 207 DSNG Dharma Satya Nusantara Tbk. 462 454 -8 -1.73 963 9,149,600 4,145,705,000 1 208 DSSA Dian Swastatika Sentosa Tbk 18,200 16,950 -1,250 -6.87 12 1,800 30,707,500 1 209 DUCK Jaya Bersama Indo Tbk. 284 278 -6 -2.11 728 5,329,300 1,463,653,400 1 210 DUTI Duta Pertiwi Tbk 3,650 3,650 0 0.00 3 300 1,095,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,480 2,480 0 0.00 9 13,000 32,240,000 1 212 DWGL Dwi Guna Laksana Tbk. 194 186 -8 -4.12 6 800 153,600 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 2 7,000 350,000 1 214 EAST Eastparc Hotel Tbk. 53 52 -1 -1.89 31 303,200 15,997,600 2 215 ECII Electronic City Indonesia Tbk. 705 705 0 0.00 0 0 0 2 216 EKAD Ekadharma International Tbk. 1,235 1,230 -5 -0.40 144 118,700 146,758,000 1 217 ELSA Elnusa Tbk. 222 224 2 0.90 1,476 35,332,200 7,953,517,800 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 6,200 -250 -3.88 7 20,300 125,947,500 1 221 ENRG Energi Mega Persada Tbk. 61 57 -4 -6.56 1,774 100,982,400 5,853,669,100 2 222 ENVY Envy Technologies Indonesia Tbk. 68 69 1 1.47 6,894 869,342,700 60,842,411,800 2 223 ENZO Morenzo Abadi Perkasa Tbk. 132 123 -9 -6.82 255 1,917,900 235,901,700 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 380 364 -16 -4.21 1,425 8,663,900 3,272,904,800 2 225 EPMT Enseval Putera Megatrading Tbk. 1,825 1,840 15 0.82 10 8,100 14,600,500 2 226 ERAA Erajaya Swasembada Tbk. 1,645 1,670 25 1.52 8,221 44,547,900 76,144,180,000 1 227 ERTX Eratex Djaja Tbk. 134 132 -2 -1.49 1 100 13,200 2 228 ESIP Sinergi Inti Plastindo Tbk. 185 182 -3 -1.62 1,068 7,180,500 1,344,708,700 2 229 ESSA Surya Esa Perkasa Tbk. 140 140 0 0.00 95 1,205,200 168,632,400 1 230 ESTA Esta Multi Usaha Tbk. 101 101 0 0.00 16 43,100 4,329,100 2 231 ESTI Ever Shine Tex Tbk. 50 50 0 0.00 10 23,500 1,175,000 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 2,200 2,130 -70 -3.18 3,896 12,124,900 26,017,865,000 1 234 FAST Fast Food Indonesia Tbk. 930 930 0 0.00 44 146,500 136,245,500 2 235 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 0 0.00 0 0 0 1 236 FILM MD Pictures Tbk. 186 186 0 0.00 466 2,436,200 450,227,000 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 127 126 -1 -0.79 301 2,249,300 283,458,600 2 239 FISH FKS Multi Agro Tbk. 2,550 2,550 0 0.00 0 0 0 2 240 FITT Hotel Fitra International Tbk. 60 57 -3 -5.00 13 8,000 456,100 2 241 FMII Fortune Mate Indonesia Tbk 434 434 0 0.00 0 0 0 2 242 FOOD Sentra Food Indonesia Tbk. 125 119 -6 -4.80 285 3,243,900 392,525,100 2 243 FORU Fortune Indonesia Tbk 92 92 0 0.00 0 0 0 2 244 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 0 0 0 1 245 FPNI Lotte Chemical Titan Tbk. 126 121 -5 -3.97 693 9,188,800 1,129,138,900 2 246 FREN Smartfren Telecom Tbk. 85 84 -1 -1.18 3,046 77,259,100 6,548,749,500 1 247 FUJI Fuji Finance Indonesia Tbk. 110 110 0 0.00 10 96,400 10,011,700 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 0 0 0 1 249 GDST Gunawan Dianjaya Steel Tbk. 62 59 -3 -4.84 141 1,638,700 98,794,800 2 250 GDYR Goodyear Indonesia Tbk. 1,430 1,425 -5 -0.35 2 200 281,500 1 251 GEMA Gema Grahasarana Tbk. 364 362 -2 -0.55 2 10,100 3,656,400 2 252 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 253 GGRM Gudang Garam Tbk. 45,300 44,050 -1,250 -2.76 3,051 1,340,100 59,499,422,500 1 254 GGRP Gunung Raja Paksi Tbk. 308 290 -18 -5.84 11 3,200 975,200 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,595 1,525 -70 -4.39 4 1,900 2,925,500 1 256 GIAA Garuda Indonesia (Persero) Tbk. 240 236 -4 -1.67 635 5,332,600 1,268,842,200 1 257 GJTL Gajah Tunggal Tbk. 488 480 -8 -1.64 508 4,203,900 2,024,973,200 1 258 GLOB Global Teleshop Tbk. 144 144 0 0.00 0 0 0 2 259 GLVA Galva Technologies Tbk. 312 304 -8 -2.56 19 30,200 9,219,200 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 77 76 -1 -1.30 82 850,900 65,334,000 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. 202 202 0 0.00 14 238,100 49,293,400 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,255 1,270 15 1.20 101 212,200 268,902,000 1 265 GPRA Perdana Gapuraprima Tbk. 50 50 0 0.00 0 0 0 1 266 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 267 GSMF Equity Development Investment Tbk. 89 88 -1 -1.12 5 3,200 280,900 2 268 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 269 GWSA Greenwood Sejahtera Tbk. 99 99 0 0.00 8 22,700 2,226,800 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 1 50,000 2,500,000 2 272 HDFA Radana Bhaskara Finance Tbk. 139 150 11 7.91 5 500 69,900 1 273 HDIT Hensel Davest Indonesia Tbk. 400 388 -12 -3.00 6 10,600 4,235,600 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,190 3,250 60 1.88 107 3,149,400 10,078,167,000 1 276 HELI Jaya Trishindo Tbk. 178 178 0 0.00 11 30,100 5,158,400 2 277 HERO Hero Supermarket Tbk. 810 790 -20 -2.47 18 22,800 18,199,500 1 278 HEXA Hexindo Adiperkasa Tbk. 3,580 3,450 -130 -3.63 385 413,700 1,462,690,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 450 470 20 4.44 5 10,400 4,858,000 1 280 HKMU HK Metals Utama Tbk. 76 74 -2 -2.63 401 9,946,200 752,528,300 1 281 HMSP H.M. Sampoerna Tbk. 1,580 1,540 -40 -2.53 5,155 22,547,300 34,904,999,500 1 282 HOKI Buyung Poetra Sembada Tbk. 775 770 -5 -0.65 819 15,123,900 11,767,827,500 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 735 730 -5 -0.68 151 532,200 368,838,000 2 285 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 2 1,500 75,000 1 286 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 13 18,100 905,000 2 287 HRTA Hartadinata Abadi Tbk. 212 212 0 0.00 580 5,406,100 1,165,066,200 1 288 HRUM Harum Energy Tbk. 1,655 1,645 -10 -0.60 749 1,620,800 2,674,558,500 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 290 IBFN Intan Baruprana Finance Tbk. 318 298 -20 -6.29 1 100 29,800 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. 10,400 10,450 50 0.48 2,620 3,624,200 37,845,497,500 1 293 ICON Island Concepts Indonesia Tbk. 55 55 0 0.00 9 189,500 10,418,500 2 294 IDPR Indonesia Pondasi Raya Tbk. 154 166 12 7.79 14 6,300 1,051,500 1 295 IFII Indonesia Fibreboard Industry Tbk. 126 127 1 0.79 35 93,700 11,932,700 1 296 IFSH Ifishdeco Tbk. 328 360 32 9.76 14 33,700 11,505,600 2 297 IGAR Champion Pacific Indonesia Tbk. 316 310 -6 -1.90 32 100,900 31,559,200 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 0 0 0 1 300 IKAN Era Mandiri Cemerlang Tbk. 332 310 -22 -6.63 1,030 6,670,300 2,095,038,000 2 301 IKBI Sumi Indo Kabel Tbk. 222 224 2 0.90 4 10,300 2,307,200 2 302 IMAS Indomobil Sukses Internasional Tbk. 695 765 70 10.07 8,483 72,560,200 55,245,444,000 1 303 IMJS Indomobil Multi Jasa Tbk. 260 280 20 7.69 2,612 42,054,200 11,630,556,400 1 304 IMPC Impack Pratama Industri Tbk. 1,230 1,235 5 0.41 81 788,400 970,448,500 2 305 INAF Indofarma Tbk. 2,930 2,910 -20 -0.68 742 1,157,100 3,404,968,000 1 306 INAI Indal Aluminium Industry Tbk. 320 332 12 3.75 2 200 66,400 2 307 INCF Indo Komoditi Korpora Tbk. 50 50 0 0.00 3 400 20,100 2 308 INCI Intanwijaya Internasional Tbk 640 625 -15 -2.34 37 54,800 34,331,500 1 309 INCO Vale Indonesia Tbk. 3,950 3,930 -20 -0.51 1,921 3,565,600 14,012,867,000 1 310 INDF Indofood Sukses Makmur Tbk. 7,675 7,600 -75 -0.98 3,174 4,784,000 36,467,167,500 1 311 INDO Royalindo Investa Wijaya Tbk. 116 116 0 0.00 37 64,400 7,536,000 2 312 INDR Indo-Rama Synthetics Tbk. 2,180 2,160 -20 -0.92 2 2,700 5,832,000 1 313 INDS Indospring Tbk. 1,990 1,990 0 0.00 10 5,900 11,424,000 1 314 INDX Tanah Laut Tbk 50 50 0 0.00 4 5,000 250,000 2 315 INDY Indika Energy Tbk. 945 910 -35 -3.70 1,760 10,963,300 10,095,318,000 1 316 INKP Indah Kiat Pulp & Paper Tbk. 8,625 9,400 775 8.99 9,398 21,334,900 194,527,530,000 1 317 INOV Inocycle Technology Group Tbk. 208 194 -14 -6.73 43 136,800 26,854,300 2 318 INPC Bank Artha Graha Internasional Tbk. 50 50 0 0.00 13 53,900 2,695,000 1 319 INPP Indonesian Paradise Property Tbk. 695 695 0 0.00 0 0 0 2 320 INPS Indah Prakasa Sentosa Tbk. 1,415 1,425 10 0.71 70 68,900 96,151,500 2 321 INRU Toba Pulp Lestari Tbk. 770 770 0 0.00 1 600 462,000 2 322 INTA Intraco Penta Tbk. 270 254 -16 -5.93 62 175,200 45,265,000 2 323 INTD Inter Delta Tbk 160 175 15 9.38 6 1,600 277,400 2 324 INTP Indocement Tunggal Prakarsa Tbk. 11,400 11,375 -25 -0.22 1,849 1,963,700 22,318,680,000 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 398 394 -4 -1.01 282 681,700 270,593,000 2 326 IPCM Jasa Armada Indonesia Tbk. 218 220 2 0.92 62 325,000 71,398,200 2 327 IPOL Indopoly Swakarsa Industry Tbk. 81 80 -1 -1.23 43 501,300 40,517,800 1 328 IPTV MNC Vision Networks Tbk. 296 296 0 0.00 264 12,930,900 3,825,221,000 1 329 IRRA Itama Ranoraya Tbk. 615 630 15 2.44 1,145 11,272,500 7,017,446,000 2 330 ISAT Indosat Tbk. 2,170 2,170 0 0.00 1,033 1,344,100 2,941,048,000 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 120 120 0 0.00 109 911,100 110,062,800 1 332 ITIC Indonesian Tobacco Tbk. 705 695 -10 -1.42 190 157,900 108,878,500 2 333 ITMA Sumber Energi Andalan Tbk. 500 494 -6 -1.20 2 36,000 17,964,000 2 334 ITMG Indo Tambangraya Megah Tbk. 8,450 8,400 -50 -0.59 1,377 1,707,100 14,327,612,500 1 335 JAST Jasnita Telekomindo Tbk. 80 77 -3 -3.75 2,095 25,470,400 2,013,912,500 2 336 JAWA Jaya Agra Wattie Tbk. 51 52 1 1.96 3 45,300 2,355,600 1 337 JAYA Armada Berjaya Trans Tbk. 73 71 -2 -2.74 31 394,300 28,040,000 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. 470 466 -4 -0.85 5 6,200 2,815,600 2 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 0 0.00 3 50,200 17,066,000 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. 138 129 -9 -6.52 42 183,300 23,652,300 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,120 1,115 -5 -0.45 1,731 7,114,800 7,936,765,500 1 345 JRPT Jaya Real Property Tbk. 420 416 -4 -0.95 178 630,700 262,058,000 1 346 JSKY Sky Energy Indonesia Tbk. 216 244 28 12.96 7,964 177,685,200 40,718,710,600 1 347 JSMR Jasa Marga (Persero) Tbk. 3,460 3,360 -100 -2.89 3,438 12,246,400 41,365,564,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 0 0.00 0 0 0 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 835 830 -5 -0.60 78 2,619,200 2,182,784,500 2 350 KAEF Kimia Farma Tbk. 2,880 2,900 20 0.69 3,108 7,534,600 22,156,205,000 1 351 KARW ICTSI Jasa Prima Tbk. 59 57 -2 -3.39 85 4,157,700 244,519,500 2 352 KAYU Darmi Bersaudara Tbk. 50 50 0 0.00 5 5,100 255,000 2 353 KBAG Karya Bersama Anugerah Tbk. 87 81 -6 -6.90 4,155 87,254,000 7,259,551,900 2 354 KBLI KMI Wire & Cable Tbk. 302 298 -4 -1.32 265 1,857,100 552,949,600 1 355 KBLM Kabelindo Murni Tbk. 199 195 -4 -2.01 37 75,100 14,730,000 2 356 KBLV First Media Tbk. 296 296 0 0.00 6 2,600 769,800 2 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 358 KDSI Kedawung Setia Industrial Tbk. 755 765 10 1.32 6 18,300 14,233,000 2 359 KEEN Kencana Energi Lestari Tbk. 318 314 -4 -1.26 59 2,002,000 634,060,800 1 360 KEJU Mulia Boga Raya Tbk. 1,240 1,230 -10 -0.81 75 169,400 208,033,500 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 2 500 25,000 2 362 KICI Kedaung Indah Can Tbk 224 212 -12 -5.36 3 800 169,600 1 363 KIJA Kawasan Industri Jababeka Tbk. 144 145 1 0.69 307 5,155,200 750,846,800 1 364 KINO Kino Indonesia Tbk. 3,020 2,920 -100 -3.31 69 41,600 124,178,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 182 192 10 5.49 7 2,600 470,600 2 366 KJEN Krida Jaringan Nusantara Tbk. 1,350 1,470 120 8.89 8 4,700 6,933,000 2 367 KKGI Resource Alam Indonesia Tbk. 198 196 -2 -1.01 5 3,100 608,600 1 368 KLBF Kalbe Farma Tbk. 1,545 1,540 -5 -0.32 4,318 9,081,800 13,951,566,000 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 560 525 -35 -6.25 205 466,900 245,900,000 2 370 KMTR Kirana Megatara Tbk. 310 310 0 0.00 2 2,900 893,600 2 371 KOBX Kobexindo Tractors Tbk. 107 105 -2 -1.87 188 1,308,000 136,316,100 1 372 KOIN Kokoh Inti Arebama Tbk 98 98 0 0.00 0 0 0 2 373 KONI Perdana Bangun Pusaka Tbk 498 476 -22 -4.42 2 2,400 1,137,800 2 374 KOPI Mitra Energi Persada Tbk. 470 500 30 6.38 15 6,300 3,066,800 2 375 KOTA DMS Propertindo Tbk. 600 600 0 0.00 353 8,152,000 4,858,690,000 1 376 KPAL Steadfast Marine Tbk. 50 50 0 0.00 10 124,600 6,230,000 1 377 KPAS Cottonindo Ariesta Tbk. 50 50 0 0.00 39 401,300 20,266,300 2 378 KPIG MNC Land Tbk. 104 104 0 0.00 49 338,900 35,139,200 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 354 348 -6 -1.69 1,107 9,405,300 3,306,609,600 1 381 KREN Kresna Graha Investama Tbk. 107 124 17 15.89 4,895 76,495,600 9,074,285,000 1 382 LAND Trimitra Propertindo Tbk. 200 195 -5 -2.50 31 84,000 15,796,900 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 2 300 15,000 1 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,910 5,200 290 5.91 3 300 1,483,000 1 388 LINK Link Net Tbk. 2,010 1,995 -15 -0.75 579 1,372,500 2,730,091,000 1 389 LION Lion Metal Works Tbk. 268 266 -2 -0.75 4 1,600 425,600 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 3 4,300 215,000 2 391 LMPI Langgeng Makmur Industri Tbk. 87 89 2 2.30 6 3,300 279,000 2 392 LMSH Lionmesh Prima Tbk. 226 226 0 0.00 0 0 0 2 393 LPCK Lippo Cikarang Tbk 820 810 -10 -1.22 343 605,500 494,563,000 1 394 LPGI Lippo General Insurance Tbk. 3,450 3,360 -90 -2.61 5 900 3,104,000 1 395 LPIN Multi Prima Sejahtera Tbk 210 212 2 0.95 4 1,100 237,200 2 396 LPKR Lippo Karawaci Tbk. 122 119 -3 -2.46 2,114 70,962,500 8,515,419,200 1 397 LPLI Star Pacific Tbk 78 84 6 7.69 4 1,400 107,800 2 398 LPPF Matahari Department Store Tbk. 1,160 1,150 -10 -0.86 1,028 5,706,700 6,611,834,500 1 399 LPPS Lenox Pasifik Investama Tbk. 83 82 -1 -1.20 17 127,200 10,102,300 2 400 LRNA Eka Sari Lorena Transport Tbk. 150 140 -10 -6.67 10 11,500 1,680,000 2 401 LSIP PP London Sumatra Indonesia Tbk. 985 980 -5 -0.51 2,173 19,388,400 19,111,754,500 1 402 LTLS Lautan Luas Tbk. 430 428 -2 -0.47 5 1,200 515,400 1 403 LUCK Sentral Mitra Informatika Tbk. 197 199 2 1.02 1,257 7,624,600 1,574,464,300 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 1 100 5,000 2 406 MAIN Malindo Feedmill Tbk. 570 565 -5 -0.88 304 1,341,800 762,319,500 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 4 2,600 130,000 1 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 409 MAPA Map Aktif Adiperkasa Tbk. 2,100 2,070 -30 -1.43 75 192,100 404,169,000 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,320 1,320 0 0.00 0 0 0 2 411 MAPI Mitra Adiperkasa Tbk. 595 580 -15 -2.52 1,639 24,093,800 14,197,135,500 1 412 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 2 1,100 55,000 2 413 MARK Mark Dynamics Indonesia Tbk. 790 775 -15 -1.90 310 2,226,100 1,746,570,000 1 414 MASA Multistrada Arah Sarana Tbk. 600 595 -5 -0.83 4 800 479,000 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 2,120 40 1.92 158 221,000 464,458,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 386 380 -6 -1.55 92 280,100 105,660,000 1 418 MBTO Martina Berto Tbk. 79 80 1 1.27 24 22,800 1,780,000 1 419 MCAS M Cash Integrasi Tbk. 1,815 1,895 80 4.41 1,095 2,495,500 4,675,391,000 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 122 121 -1 -0.82 105 1,930,200 234,601,800 1 421 MDIA Intermedia Capital Tbk. 50 50 0 0.00 0 0 0 1 422 MDKA Merdeka Copper Gold Tbk. 1,620 1,530 -90 -5.56 15,811 140,647,300 217,582,882,500 2 423 MDKI Emdeki Utama Tbk. 156 150 -6 -3.85 54 699,900 106,159,700 2 424 MDLN Modernland Realty Tbk. 53 55 2 3.77 603 39,321,000 2,115,147,700 1 425 MDRN Modern Internasional Tbk. 50 50 0 0.00 1 100 5,000 1 426 MEDC Medco Energi Internasional Tbk. 402 418 16 3.98 6,946 219,226,200 91,178,759,600 1 427 MEGA Bank Mega Tbk. 7,300 7,300 0 0.00 0 0 0 1 428 MERK Merck Tbk. 3,010 3,000 -10 -0.33 44 27,800 83,533,000 2 429 META Nusantara Infrastructure Tbk. 107 104 -3 -2.80 32 203,500 21,334,700 1 430 MFIN Mandala Multifinance Tbk. 1,095 1,080 -15 -1.37 1 3,000 3,240,000 2 431 MFMI Multifiling Mitra Indonesia Tbk. 520 540 20 3.85 54 24,600 13,163,000 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 820 810 -10 -1.22 363 2,625,000 2,133,817,000 1 434 MICE Multi Indocitra Tbk. 296 296 0 0.00 1 100 29,600 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 2,320 50 2.20 2,800 23,536,900 54,137,252,000 1 437 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 0 0 0 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 3 4,600 230,000 2 441 MKPI Metropolitan Kentjana Tbk. 16,500 16,600 100 0.61 5 600 9,910,000 2 442 MLBI Multi Bintang Indonesia Tbk. 9,000 9,000 0 0.00 3 1,500 13,500,000 1 443 MLIA Mulia Industrindo Tbk 442 416 -26 -5.88 177 4,990,900 2,155,267,600 2 444 MLPL Multipolar Tbk. 51 50 -1 -1.96 124 10,358,900 517,947,600 1 445 MLPT Multipolar Technology Tbk. 590 585 -5 -0.85 84 34,800 20,371,500 1 446 MMLP Mega Manunggal Property Tbk. 254 288 34 13.39 4,128 63,967,800 17,650,865,400 2 447 MNCN Media Nusantara Citra Tbk. 810 790 -20 -2.47 3,457 34,655,200 27,573,410,000 1 448 MOLI Madusari Murni Indah Tbk. 895 895 0 0.00 0 0 0 2 449 MPMX Mitra Pinasthika Mustika Tbk. 428 416 -12 -2.80 1,035 5,381,600 2,245,904,600 1 450 MPOW Megapower Makmur Tbk. 59 58 -1 -1.69 9 7,100 411,800 2 451 MPPA Matahari Putra Prima Tbk. 103 102 -1 -0.97 58 543,700 55,621,000 1 452 MPRO Maha Properti Indonesia Tbk. 900 900 0 0.00 0 0 0 2 453 MRAT Mustika Ratu Tbk. 137 138 1 0.73 16 10,400 1,388,400 1 454 MREI Maskapai Reasuransi Indonesia Tbk. 3,910 3,790 -120 -3.07 1 100 379,000 2 455 MSIN MNC Studios International Tbk. 290 284 -6 -2.07 153 744,200 210,892,600 2 456 MSKY MNC Sky Vision Tbk. 920 920 0 0.00 0 0 0 1 457 MTDL Metrodata Electronics Tbk. 1,670 1,665 -5 -0.30 736 2,131,700 3,581,543,000 1 458 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 0 0 0 2 459 MTLA Metropolitan Land Tbk. 372 372 0 0.00 0 0 0 1 460 MTPS Meta Epsi Tbk. 420 392 -28 -6.67 57 88,700 36,586,400 2 461 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 462 MTSM Metro Realty Tbk. 204 208 4 1.96 7 9,000 1,836,400 2 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 0 0.00 1 100 5,000 2 464 MYOH Samindo Resources Tbk. 1,120 1,115 -5 -0.45 11 39,700 44,224,500 1 465 MYOR Mayora Indah Tbk. 2,460 2,440 -20 -0.81 1,818 5,843,300 14,035,555,000 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. 50 50 0 0.00 1 200 10,000 1 469 NASA Ayana Land International Tbk. 104 104 0 0.00 0 0 0 2 470 NATO Nusantara Properti Internasional Tbk. 428 420 -8 -1.87 1,934 27,327,900 11,794,614,000 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 139 130 -9 -6.47 7 10,200 1,326,900 2 472 NFCX NFC Indonesia Tbk. 1,575 1,575 0 0.00 0 0 0 2 473 NICK Charnic Capital Tbk. 318 318 0 0.00 0 0 0 2 474 NIKL Pelat Timah Nusantara Tbk. 770 750 -20 -2.60 414 1,079,900 811,708,000 1 475 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 476 NIRO City Retail Developments Tbk. 150 143 -7 -4.67 25 8,202,200 1,214,366,500 2 477 NISP Bank OCBC NISP Tbk. 745 745 0 0.00 31 117,800 87,955,000 1 478 NOBU Bank Nationalnobu Tbk. 840 850 10 1.19 3 1,200 1,015,000 1 479 NRCA Nusa Raya Cipta Tbk. 300 300 0 0.00 39 200,400 60,017,200 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 138 138 0 0.00 11 8,000 1,075,000 1 482 OASA Protech Mitra Perkasa Tbk. 378 376 -2 -0.53 1 100 37,600 2 483 OCAP Onix Capital Tbk. 159 159 0 0.00 0 0 0 2 484 OKAS Ancora Indonesia Resources Tbk. 82 84 2 2.44 177 5,204,600 433,829,000 2 485 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 486 OPMS Optima Prima Metal Sinergi Tbk. 151 148 -3 -1.99 237 1,970,800 297,206,000 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 0 0 0 1 488 PALM Provident Agro Tbk. 252 258 6 2.38 30 94,900 23,306,200 2 489 PAMG Bima Sakti Pertiwi Tbk. 72 77 5 6.94 1,233 20,214,000 1,498,392,100 1 490 PANI Pratama Abadi Nusa Industri Tbk. 91 86 -5 -5.49 6 2,200 191,800 2 491 PANR Panorama Sentrawisata Tbk. 95 93 -2 -2.11 462 4,845,900 455,343,800 1 492 PANS Panin Sekuritas Tbk. 810 790 -20 -2.47 62 150,000 119,001,500 1 493 PBID Panca Budi Idaman Tbk. 900 895 -5 -0.56 20 14,200 12,607,000 1 494 PBRX Pan Brothers Tbk. 230 226 -4 -1.74 34 1,403,800 321,773,600 1 495 PBSA Paramita Bangun Sarana Tbk. 570 575 5 0.88 1 500 287,500 1 496 PCAR Prima Cakrawala Abadi Tbk. 320 320 0 0.00 4 400 123,800 2 497 PDES Destinasi Tirta Nusantara Tbk 266 280 14 5.26 3 300 81,200 2 498 PEGE Panca Global Kapital Tbk. 113 116 3 2.65 7 1,400 161,800 2 499 PEHA Phapros Tbk. 1,410 1,415 5 0.35 68 74,300 105,083,500 1 500 PGAS Perusahaan Gas Negara Tbk. 1,105 1,085 -20 -1.81 6,089 54,767,300 60,095,553,000 1 501 PGJO Tourindo Guide Indonesia Tbk. 43 39 -4 -9.30 57 232,500 9,497,300 3 502 PGLI Pembangunan Graha Lestari Indah Tbk. 166 165 -1 -0.60 1 100 16,500 2 503 PGUN Pradiksi Gunatama Tbk. 260 280 20 7.69 86 310,700 87,454,400 1 504 PICO Pelangi Indah Canindo Tbk 154 157 3 1.95 512 2,637,600 424,606,800 2 505 PJAA Pembangunan Jaya Ancol Tbk. 480 478 -2 -0.42 26 85,200 41,727,800 1 506 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 0 0 0 2 507 PLAN Planet Properindo Jaya Tbk. 123 135 12 9.76 11 83,600 11,286,000 3 508 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 509 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 0 0.00 0 0 0 1 510 PMJS Putra Mandiri Jembar Tbk. 127 125 -2 -1.57 2 3,300 414,500 2 511 PNBN Bank Pan Indonesia Tbk 770 770 0 0.00 118 1,358,600 1,049,123,000 1 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 21 1,846,400 92,320,000 1 513 PNGO Pinago Utama Tbk. 510 535 25 4.90 32 46,100 24,186,000 2 514 PNIN Paninvest Tbk. 710 705 -5 -0.70 16 86,000 61,320,500 1 515 PNLF Panin Financial Tbk. 192 186 -6 -3.12 1,117 28,526,200 5,306,389,800 1 516 PNSE Pudjiadi & Sons Tbk. 890 890 0 0.00 0 0 0 2 517 POLA Pool Advista Finance Tbk. 51 51 0 0.00 1 100 5,100 2 518 POLI Pollux Investasi Internasional Tbk. 1,115 1,055 -60 -5.38 40 23,700 24,697,000 2 519 POLL Pollux Properti Indonesia Tbk. 9,100 9,100 0 0.00 0 0 0 1 520 POLU Golden Flower Tbk. 765 755 -10 -1.31 3 700 523,500 2 521 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 3 900 45,000 2 522 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 523 PORT Nusantara Pelabuhan Handal Tbk. 480 460 -20 -4.17 7 14,700 6,762,000 2 524 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 2 900 45,000 2 525 POWR Cikarang Listrindo Tbk. 605 595 -10 -1.65 415 2,824,600 1,688,425,500 2 526 PPGL Prima Globalindo Logistik Tbk. 244 240 -4 -1.64 1,563 10,842,400 2,666,631,000 3 527 PPRE PP Presisi Tbk. 161 157 -4 -2.48 1,696 8,693,000 1,403,438,900 1 528 PPRO PP Properti Tbk. 50 50 0 0.00 92 1,934,500 96,725,000 1 529 PRAS Prima Alloy Steel Universal Tbk. 121 128 7 5.79 1 100 12,800 1 530 PRDA Prodia Widyahusada Tbk. 2,980 2,990 10 0.34 4 1,300 3,886,000 1 531 PRIM Royal Prima Tbk. 252 258 6 2.38 1 100 25,800 2 532 PSAB J Resources Asia Pasifik Tbk. 222 216 -6 -2.70 1,153 12,819,900 2,786,221,800 2 533 PSDN Prasidha Aneka Niaga Tbk 112 105 -7 -6.25 2 200 21,700 2 534 PSGO Palma Serasih Tbk. 96 100 4 4.17 29 444,200 43,897,100 2 535 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 1 100 5,000 2 536 PSSI Pelita Samudera Shipping Tbk. 163 159 -4 -2.45 27 2,069,700 329,169,900 1 537 PTBA Bukit Asam Tbk. 2,050 2,040 -10 -0.49 2,760 13,859,300 28,294,011,000 1 538 PTIS Indo Straits Tbk. 145 179 34 23.45 21 48,000 6,678,400 1 539 PTPP PP (Persero) Tbk. 870 845 -25 -2.87 2,653 23,311,300 19,864,659,000 1 540 PTPW Pratama Widya Tbk. 1,165 1,145 -20 -1.72 578 1,579,600 1,826,119,000 2 541 PTRO Petrosea Tbk. 1,720 1,705 -15 -0.87 161 187,000 321,124,000 1 542 PTSN Sat Nusapersada Tbk 214 222 8 3.74 1,654 17,887,600 4,030,012,400 1 543 PTSP Pioneerindo Gourmet International Tbk. 4,950 4,940 -10 -0.20 1 100 494,000 2 544 PUDP Pudjiadi Prestige Tbk. 234 234 0 0.00 0 0 0 1 545 PURA Putra Rajawali Kencana Tbk. 151 141 -10 -6.62 6,466 48,358,400 6,937,094,600 2 546 PURE Trinitan Metals and Minerals Tbk. 252 302 50 19.84 13,214 272,366,200 78,955,032,600 1 547 PURI Puri Global Sukses Tbk. 350 338 -12 -3.43 93 265,200 91,447,800 2 548 PWON Pakuwon Jati Tbk. 374 374 0 0.00 3,508 59,208,300 22,042,625,200 1 549 PYFA Pyridam Farma Tbk 785 780 -5 -0.64 164 391,400 307,001,000 2 550 PZZA Sarimelati Kencana Tbk. 600 595 -5 -0.83 124 180,400 106,754,500 1 551 RAJA Rukun Raharja Tbk. 125 121 -4 -3.20 1,551 22,330,100 2,819,492,900 1 552 RALS Ramayana Lestari Sentosa Tbk. 580 575 -5 -0.86 927 8,263,900 4,762,697,500 1 553 RANC Supra Boga Lestari Tbk. 410 410 0 0.00 67 481,100 196,358,800 1 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 3 5,500 275,000 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 28 7,400 370,000 2 557 RELI Reliance Sekuritas Indonesia Tbk. 360 360 0 0.00 0 0 0 1 558 RICY Ricky Putra Globalindo Tbk 92 92 0 0.00 8 58,200 5,249,800 1 559 RIGS Rig Tenders Indonesia Tbk. 226 248 22 9.73 1 100 24,800 2 560 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 561 RISE Jaya Sukses Makmur Sentosa Tbk. 432 436 4 0.93 67 369,400 160,526,800 2 562 RMBA Bentoel Internasional Investama Tbk. 500 500 0 0.00 38 36,600 17,915,600 1 563 ROCK Rockfields Properti Indonesia Tbk. 1,810 1,685 -125 -6.91 28 76,800 129,408,000 2 564 RODA Pikko Land Development Tbk. 50 50 0 0.00 2 9,600 480,000 2 565 RONY Aesler Grup Internasional Tbk. 87 88 1 1.15 11 15,900 1,433,200 2 566 ROTI Nippon Indosari Corpindo Tbk. 1,240 1,240 0 0.00 168 285,600 353,445,000 1 567 RUIS Radiant Utama Interinsco Tbk. 260 260 0 0.00 17 55,100 14,462,000 2 568 SAFE Steady Safe Tbk 185 185 0 0.00 182 227,000 41,849,100 2 569 SAME Sarana Meditama Metropolitan Tbk. 120 118 -2 -1.67 543 6,625,800 783,998,100 2 570 SAMF Saraswanti Anugerah Makmur Tbk. 390 386 -4 -1.03 4 2,600 1,006,000 1 571 SAPX Satria Antaran Prima Tbk. 2,190 2,190 0 0.00 0 0 0 2 572 SATU Kota Satu Properti Tbk. 50 50 0 0.00 0 0 0 2 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 350 330 -20 -5.71 6,066 18,339,100 6,226,502,600 2 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,300 10,300 0 0.00 0 0 0 1 575 SCMA Surya Citra Media Tbk. 1,155 1,180 25 2.16 1,550 10,731,300 12,545,748,000 1 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 220 230 10 4.55 159 1,115,500 259,570,200 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 5 11,600 580,000 2 579 SDPC Millennium Pharmacon International Tbk. 110 109 -1 -0.91 52 447,800 46,657,400 1 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 770 -30 -3.75 2 200 154,000 1 581 SFAN Surya Fajar Capital Tbk. 940 940 0 0.00 135 968,800 903,550,000 2 582 SGER Sumber Global Energy Tbk. 340 332 -8 -2.35 1,331 6,899,200 2,375,577,000 2 583 SGRO Sampoerna Agro Tbk. 1,500 1,500 0 0.00 16 8,400 12,593,000 1 584 SHID Hotel Sahid Jaya International Tbk. 3,600 3,500 -100 -2.78 1 500 1,750,000 2 585 SHIP Sillo Maritime Perdana Tbk. 575 565 -10 -1.74 134 540,800 307,125,000 2 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 790 765 -25 -3.16 10,286 33,637,600 25,794,076,500 1 587 SILO Siloam International Hospitals Tbk. 4,540 4,450 -90 -1.98 160 49,100 219,607,000 1 588 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 589 SIMP Salim Ivomas Pratama Tbk. 332 326 -6 -1.81 983 10,995,100 3,626,793,400 1 590 SINI Singaraja Putra Tbk. 460 460 0 0.00 1 100 46,000 2 591 SIPD Sierad Produce Tbk. 1,040 1,040 0 0.00 3 28,000 29,120,000 2 592 SKBM Sekar Bumi Tbk. 332 310 -22 -6.63 2 500 155,000 2 593 SKLT Sekar Laut Tbk. 1,160 1,200 40 3.45 1 100 120,000 2 594 SKRN Superkrane Mitra Utama Tbk. 570 565 -5 -0.88 80 154,400 87,033,500 2 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 596 SLIS Gaya Abadi Sempurna Tbk. 5,150 5,100 -50 -0.97 31 108,600 551,817,500 2 597 SMAR Smart Tbk. 2,910 2,960 50 1.72 3 1,100 3,258,000 2 598 SMBR Semen Baturaja (Persero) Tbk. 535 525 -10 -1.87 942 5,404,900 2,870,199,000 1 599 SMCB Solusi Bangun Indonesia Tbk. 1,020 995 -25 -2.45 4 6,600 6,549,500 1 600 SMDM Suryamas Dutamakmur Tbk. 93 99 6 6.45 21 26,500 2,481,100 2 601 SMDR Samudera Indonesia Tbk. 270 274 4 1.48 294 2,420,300 666,983,200 1 602 SMGR Semen Indonesia (Persero) Tbk. 9,625 9,400 -225 -2.34 1,240 3,086,100 29,247,662,500 1 603 SMKL Satyamitra Kemas Lestari Tbk. 185 189 4 2.16 10 2,800 515,100 1 604 SMMA Sinarmas Multiartha Tbk. 16,800 16,800 0 0.00 0 0 0 1 605 SMMT Golden Eagle Energy Tbk. 86 86 0 0.00 15 9,800 832,100 2 606 SMRA Summarecon Agung Tbk. 570 555 -15 -2.63 1,626 23,346,800 13,093,679,500 1 607 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 608 SMSM Selamat Sempurna Tbk. 1,130 1,140 10 0.88 675 2,441,900 2,790,158,000 1 609 SOCI Soechi Lines Tbk. 126 125 -1 -0.79 527 7,208,200 912,979,900 1 610 SOFA Boston Furniture Industries Tbk. 70 70 0 0.00 21 266,100 18,628,200 3 611 SOHO Soho Global Health Tbk. 6,600 7,900 1,300 19.70 216 148,200 1,167,072,500 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. 404 412 8 1.98 57 40,200 16,361,800 2 614 SOTS Satria Mega Kencana Tbk. 218 214 -4 -1.83 3 1,397,300 299,024,800 2 615 SPMA Suparma Tbk. 286 270 -16 -5.59 11 23,600 6,748,000 1 616 SPTO Surya Pertiwi Tbk. 436 440 4 0.92 26 43,300 19,139,800 2 617 SQMI Wilton Makmur Indonesia Tbk. 165 158 -7 -4.24 735 9,327,100 1,488,809,000 2 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 124 -5 -3.88 3 1,600 211,900 1 619 SRIL Sri Rejeki Isman Tbk. 204 204 0 0.00 756 8,852,600 1,797,999,000 1 620 SRSN Indo Acidatama Tbk 54 53 -1 -1.85 147 3,426,600 182,177,400 1 621 SRTG Saratoga Investama Sedaya Tbk. 2,800 2,850 50 1.79 49 43,100 122,241,000 2 622 SSIA Surya Semesta Internusa Tbk. 404 430 26 6.44 5,858 102,548,800 43,349,053,000 1 623 SSMS Sawit Sumbermas Sarana Tbk. 825 845 20 2.42 49 127,600 107,511,500 1 624 SSTM Sunson Textile Manufacture Tbk 434 408 -26 -5.99 24 23,200 10,602,500 2 625 STAR Buana Artha Anugerah Tbk. 133 132 -1 -0.75 22 39,000,900 5,070,119,000 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 1 100 5,000 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. 100 97 -3 -3.00 65 354,900 34,874,500 2 632 TALF Tunas Alfin Tbk. 264 246 -18 -6.82 16 4,300 1,060,000 2 633 TAMA Lancartama Sejati Tbk. 154 154 0 0.00 0 0 0 2 634 TAMU Pelayaran Tamarin Samudra Tbk. 57 56 -1 -1.75 286 4,721,600 270,673,600 2 635 TARA Sitara Propertindo Tbk. 50 50 0 0.00 1 100 5,000 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 1,250 -25 -1.96 3,047 38,472,700 48,798,452,500 1 638 TBLA Tunas Baru Lampung Tbk. 790 785 -5 -0.63 459 3,254,900 2,590,813,500 1 639 TBMS Tembaga Mulia Semanan Tbk. 720 730 10 1.39 7 5,600 3,933,000 2 640 TCID Mandom Indonesia Tbk. 6,700 6,650 -50 -0.75 19 6,900 45,885,000 1 641 TCPI Transcoal Pacific Tbk. 4,760 4,780 20 0.42 6,595 9,341,000 44,840,810,000 2 642 TDPM Tridomain Performance Materials Tbk. 136 145 9 6.62 3,165 42,046,500 6,227,151,100 1 643 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 0 0 0 2 644 TECH Indosterling Technomedia Tbk. 192 184 -8 -4.17 818 5,618,500 1,045,881,500 2 645 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 646 TFAS Telefast Indonesia Tbk. 135 135 0 0.00 9 86,000 11,792,100 2 647 TFCO Tifico Fiber Indonesia Tbk. 272 330 58 21.32 1 200 66,000 2 648 TGKA Tigaraksa Satria Tbk. 8,675 8,500 -175 -2.02 3 300 2,540,000 2 649 TGRA Terregra Asia Energy Tbk. 80 78 -2 -2.50 982 16,412,800 1,278,183,000 1 650 TIFA KDB Tifa Finance Tbk. 482 482 0 0.00 47 380,700 183,741,400 2 651 TINS Timah Tbk. 795 795 0 0.00 888 8,971,200 7,157,640,500 1 652 TIRA Tira Austenite Tbk 278 278 0 0.00 0 0 0 2 653 TIRT Tirta Mahakam Resources Tbk 51 51 0 0.00 0 0 0 1 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,200 6,550 350 5.65 7,021 18,193,400 117,610,050,000 1 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,830 2,790 -40 -1.41 12,463 68,113,400 190,279,684,000 1 656 TMAS Temas Tbk. 103 105 2 1.94 99 969,100 100,917,600 1 657 TMPO Tempo Intimedia Tbk. 123 130 7 5.69 7 7,800 1,027,600 2 658 TNCA Trimuda Nuansa Citra Tbk. 197 184 -13 -6.60 12 13,100 2,497,200 2 659 TOBA Toba Bara Sejahtra Tbk. 402 402 0 0.00 13 52,100 20,894,200 1 660 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 3 14,100 705,000 1 661 TOTL Total Bangun Persada Tbk. 284 280 -4 -1.41 168 571,500 160,761,200 1 662 TOTO Surya Toto Indonesia Tbk. 210 212 2 0.95 21 16,400 3,488,000 2 663 TOWR Sarana Menara Nusantara Tbk. 1,040 1,030 -10 -0.96 6,224 119,794,000 123,202,233,000 1 664 TOYS Sunindo Adipersada Tbk. 585 570 -15 -2.56 569 1,839,200 1,062,647,000 2 665 TPIA Chandra Asri Petrochemical Tbk. 6,925 7,000 75 1.08 846 3,060,600 21,001,132,500 2 666 TPMA Trans Power Marine Tbk. 366 356 -10 -2.73 8 3,300 1,183,200 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 0 0 0 1 670 TRIN Perintis Triniti Properti Tbk. 236 232 -4 -1.69 565 15,817,600 3,707,905,800 2 671 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 672 TRIS Trisula International Tbk. 204 190 -14 -6.86 6 2,400 456,200 2 673 TRJA Transkon Jaya Tbk. 216 202 -14 -6.48 80 345,200 69,743,600 2 674 TRST Trias Sentosa Tbk. 410 410 0 0.00 1 2,500 1,025,000 1 675 TRUK Guna Timur Raya Tbk. 116 115 -1 -0.86 54 298,900 34,423,600 2 676 TRUS Trust Finance Indonesia Tbk 304 356 52 17.11 8 2,500 742,400 2 677 TSPC Tempo Scan Pacific Tbk. 1,350 1,345 -5 -0.37 103 275,100 371,627,000 1 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,470 1,400 -70 -4.76 63 179,200 256,756,000 2 679 TURI Tunas Ridean Tbk. 1,290 1,290 0 0.00 16 100,000 129,000,000 1 680 UANG Pakuan Tbk. 238 228 -10 -4.20 23 29,200 6,521,000 2 681 UCID Uni-Charm Indonesia Tbk. 1,495 1,470 -25 -1.67 1,202 1,773,800 2,653,968,000 1 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,710 1,730 20 1.17 598 944,200 1,607,752,500 1 683 UNIC Unggul Indah Cahaya Tbk. 3,860 3,860 0 0.00 0 0 0 1 684 UNIT Nusantara Inti Corpora Tbk 143 143 0 0.00 0 0 0 2 685 UNSP Bakrie Sumatera Plantations Tbk. 97 91 -6 -6.19 113 1,445,600 132,251,000 1 686 UNTR United Tractors Tbk. 23,875 24,025 150 0.63 7,055 6,462,600 154,971,977,500 1 687 UNVR Unilever Indonesia Tbk. 8,100 8,000 -100 -1.23 2,734 3,827,300 30,739,350,000 1 688 URBN Urban Jakarta Propertindo Tbk. 1,335 1,335 0 0.00 0 0 0 2 689 VICO Victoria Investama Tbk. 80 84 4 5.00 39 15,700 1,331,200 1 690 VINS Victoria Insurance Tbk. 93 94 1 1.08 35 39,200 3,659,700 2 691 VIVA Visi Media Asia Tbk. 50 50 0 0.00 5 2,500 125,000 1 692 VOKS Voksel Electric Tbk. 192 190 -2 -1.04 6 8,600 1,634,000 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. 172 172 0 0.00 895 7,058,100 1,204,785,100 1 696 WEHA WEHA Transportasi Indonesia Tbk. 50 52 2 4.00 788 6,437,700 343,473,200 1 697 WICO Wicaksana Overseas International Tbk. 505 505 0 0.00 0 0 0 2 698 WIIM Wismilak Inti Makmur Tbk. 352 352 0 0.00 1,334 15,791,100 5,538,113,400 1 699 WIKA Wijaya Karya (Persero) Tbk. 1,195 1,150 -45 -3.77 3,324 28,457,700 32,822,477,000 1 700 WINS Wintermar Offshore Marine Tbk. 99 98 -1 -1.01 31 533,900 49,829,700 1 701 WOMF Wahana Ottomitra Multiartha Tbk. 224 228 4 1.79 33 48,600 10,950,400 1 702 WOOD Integra Indocabinet Tbk. 400 404 4 1.00 667 21,103,600 8,399,345,600 1 703 WOWS Ginting Jaya Energi Tbk. 65 61 -4 -6.15 1,455 12,097,000 753,253,300 2 704 WSBP Waskita Beton Precast Tbk. 151 148 -3 -1.99 1,097 16,679,000 2,484,872,200 1 705 WSKT Waskita Karya (Persero) Tbk. 585 580 -5 -0.85 1,383 7,657,600 4,433,775,000 1 706 WTON Wijaya Karya Beton Tbk. 246 244 -2 -0.81 298 1,561,200 381,805,200 1 707 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 1 500 25,000 2 708 YPAS Yanaprima Hastapersada Tbk 332 310 -22 -6.63 6 2,200 686,600 2 709 YULE Yulie Sekuritas Indonesia Tbk. 190 190 0 0.00 0 0 0 2 710 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 1 200 10,000 2 711 ZINC Kapuas Prima Coal Tbk. 136 137 1 0.74 5,186 248,097,000 33,828,942,400 2 712 ZONE Mega Perintis Tbk. 376 372 -4 -1.06 54 270,500 101,707,400 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------